三井住友建設（1821）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2018/08/15

2018/03/23～2018/08/15

株価推移

日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2018
08/15	732	732	714	719	-2.04%	932,500	1169億6211万	-13.06%	5.99	1.25
08/14	728	735	719	734	+2.23%	1,212,500	1194億221万	-11.57%	6.12	1.27
08/13	740	744	712	718	-3.75%	1,688,100	1167億9944万	-13.6%	5.98	1.24
08/10	750	755	732	746	-2.23%	2,450,400	1213億5429万	-10.34%	6.22	1.29
08/09	796	799	752	763	-12.4%	4,933,100	1241億1974万	-8.29%	6.36	1.32
08/08	875	882	865	871	+0.23%	1,664,100	1416億8846万	+4.81%	7.26	1.51
08/07	853	869	851	869	+2.48%	1,226,400	1413億6311万	+5.21%	7.24	1.5
08/06	874	876	832	848	-1.74%	1,578,700	1379億4697万	+3.29%	7.07	1.47
08/03	879	880	858	863	-2.04%	1,153,800	1403億8707万	+5.5%	7.19	1.49
08/02	877	887	874	881	+0.57%	891,400	1433億1519万	+8.23%	7.34	1.53
08/01	891	894	875	876	0%	953,800	1425億182万	+8.15%	7.3	1.52
07/31	889	893	871	876	-1.35%	1,329,600	1425億182万	+8.68%	7.3	1.52
07/30	895	897	883	888	-0.11%	1,120,000	1444億5390万	+10.86%	7.4	1.54
07/27	883	894	883	889	+1.25%	1,789,300	1446億1658万	+11.54%	7.41	1.54
07/26	877	888	871	878	+1.62%	1,572,000	1428億2717万	+10.86%	7.32	1.52
07/25	854	873	854	864	+3.35%	2,386,800	1405億4974万	+9.64%	7.2	1.5
07/24	825	837	822	836	+2.2%	983,300	1359億9489万	+6.63%	6.97	1.45
07/23	815	825	813	818	-0.12%	608,400	1330億6677万	+4.74%	6.82	1.42
07/20	814	823	810	819	0%	1,021,400	1332億2944万	+5.13%	6.82	1.42
07/19	833	835	818	819	-1.09%	903,000	1332億2944万	+5.41%	6.82	1.42
07/18	839	840	825	828	-0.6%	796,800	1346億9350万	+6.98%	6.9	1.43
07/17	826	841	825	833	+1.71%	1,266,000	1355億687万	+7.9%	6.94	1.44
07/13	821	826	815	819	-0.36%	972,700	1332億2944万	+6.5%	6.82	1.42
07/12	810	831	810	822	+2.75%	2,398,200	1337億1746万	+7.03%	6.85	1.42
07/11	789	806	787	800	+1.91%	2,488,500	1301億3865万	+4.58%	6.67	1.39
07/10	775	793	775	785	+1.95%	1,721,300	1276億9855万	+2.75%	6.54	1.36
07/09	760	771	759	770	+2.8%	953,000	1252億5845万	+1.05%	6.42	1.33
07/06	740	752	736	749	+2.04%	788,300	1218億4231万	-1.58%	6.24	1.3
07/05	742	745	732	734	-0.81%	940,700	1194億221万	-3.55%	6.12	1.27
07/04	734	746	732	740	+0.14%	801,100	1203億7825万	-2.63%	6.17	1.28
07/03	751	751	732	739	-0.94%	1,098,000	1202億1558万	-2.76%	6.16	1.28
07/02	770	774	746	746	-3.24%	994,900	1213億5429万	-1.84%	6.22	1.29
06/29	773	776	762	771	-0.39%	1,042,600	1254億2113万	+1.45%	6.42	1.34
06/28	775	784	771	774	+0.26%	886,100	1259億915万	+1.98%	6.45	1.34
06/27	769	776	763	772	+0.26%	573,200	1255億8380万	+1.85%	6.43	1.34
06/26	760	771	750	770	+0.65%	749,300	1252億5845万	+1.72%	6.42	1.33
06/25	780	782	762	765	-1.29%	647,700	1244億4509万	+1.32%	6.37	1.32
06/22	768	778	765	775	+0.52%	1,078,400	1260億7182万	+2.79%	6.46	1.34
06/21	777	791	771	771	0%	1,839,100	1254億2113万	+2.53%	6.42	1.34
06/20	758	773	756	771	+0.92%	1,763,300	1254億2113万	+2.8%	6.42	1.34
06/19	764	771	754	764	0%	1,843,700	1242億8241万	+2.41%	6.37	1.32
06/18	765	767	756	764	-0.26%	864,600	1242億8241万	+2.83%	6.37	1.32
06/15	767	770	761	766	0%	760,600	1246億776万	+3.79%	6.38	1.33
06/14	766	773	761	766	0%	770,800	1246億776万	+4.5%	6.38	1.33
06/13	765	770	756	766	-0.26%	828,100	1246億776万	+5.22%	6.38	1.33
06/12	770	775	767	768	-0.26%	860,900	1249億3311万	+6.22%	6.4	1.33
06/11	777	780	765	770	-0.65%	1,091,700	1252億5845万	+7.09%	6.42	1.33
06/08	765	776	765	775	+1.31%	2,039,800	1260億7182万	+8.39%	6.46	1.34
06/07	764	773	761	765	+0.66%	2,223,900	1244億4509万	+7.75%	6.37	1.32
06/06	754	765	751	760	+1.2%	1,717,000	1236億3172万	+7.65%	6.33	1.32
06/05	750	763	742	751	+1.21%	2,024,200	1221億6766万	+6.98%	6.26	1.3
06/04	739	744	738	742	+1.37%	1,072,400	1207億360万	+6.15%	6.18	1.28
06/01	723	735	723	732	+0.55%	965,700	1190億7687万	+5.32%	6.1	1.27
05/31	732	737	723	728	-0.14%	968,200	1184億2617万	+5.2%	6.07	1.26
05/30	740	740	727	729	-2.28%	1,162,600	1185億8885万	+5.96%	6.07	1.26
05/29	744	753	740	746	-0.13%	1,181,100	1213億5429万	+8.91%	6.22	1.29
05/28	741	749	736	747	+0.67%	1,039,500	1215億1697万	+9.69%	6.22	1.29
05/25	739	744	736	742	0%	957,200	1207億360万	+9.6%	6.18	1.28
05/24	742	755	732	742	0%	2,097,600	1207億360万	+10.42%	6.18	1.28
05/23	726	744	725	742	+2.06%	2,006,200	1207億360万	+11.08%	6.18	1.28
05/22	744	746	711	727	-2.28%	2,057,500	1182億6350万	+9.49%	6.06	1.26
05/21	734	747	734	744	+1.92%	2,602,800	1210億2895万	+12.73%	6.2	1.29
05/18	718	732	718	730	+2.1%	3,352,800	1187億5152万	+11.28%	6.08	1.26
05/17	682	716	682	715	+5.15%	3,246,200	1163億1142万	+9.66%	5.96	1.24
05/16	672	681	668	680	+1.49%	1,790,800	1106億1785万	+4.78%	5.67	1.18
05/15	650	683	650	670	+4.52%	6,827,000	1089億9112万	+3.55%	5.58	1.16
05/14	642	647	639	641	-0.62%	821,800	1042億7359万	-0.77%	5.34	1.11
05/11	644	646	640	645	-0.31%	860,200	1049億2429万	0%	5.37	1.12
05/10	645	648	644	647	+0.15%	463,700	1052億4963万	+0.47%	5.39	1.12
05/09	658	659	645	646	-2.12%	817,000	1050億8696万	+0.47%	5.38	1.12
05/08	663	674	658	660	-0.3%	1,305,600	1073億6439万	+2.64%	5.5	1.14
05/07	660	663	658	662	+0.46%	676,800	1076億8973万	+3.12%	5.52	1.15
05/02	664	667	657	659	-0.75%	820,300	1072億171万	+2.97%	5.49	1.14
05/01	670	670	661	664	-0.9%	680,300	1080億1508万	+3.91%	5.53	1.15
04/27	671	674	665	670	+0.6%	1,190,100	1089億9112万	+5.02%	5.58	1.16
04/26	653	667	651	666	+2.46%	1,913,700	1083億4043万	+4.72%	5.55	1.15
04/25	641	652	639	650	+0.78%	970,900	1057億3765万	+2.52%	5.42	1.13
04/24	645	646	640	645	+0.78%	493,100	1049億2429万	+1.74%	5.37	1.12
04/23	647	647	638	640	-0.78%	546,900	1041億1092万	+1.11%	5.33	1.11
04/20	648	652	645	645	-0.15%	894,600	1049億2429万	+1.9%	5.37	1.12
04/19	640	648	640	646	+0.94%	1,867,600	1050億8696万	+2.22%	5.38	1.12
04/18	635	640	634	640	+0.95%	1,335,400	1041億1092万	+1.27%	5.33	1.11
04/17	635	637	633	634	-0.16%	601,900	1031億3488万	+0.32%	5.28	1.1
04/16	634	636	630	635	+0.32%	531,300	1032億9755万	+0.47%	5.29	1.1
04/13	633	638	631	633	+0.32%	577,100	1029億7221万	+0.16%	5.27	1.1
04/12	638	638	631	631	-1.1%	826,200	1026億4686万	-0.16%	5.26	1.09
04/11	640	642	637	638	-0.16%	844,800	1037億8557万	+1.11%	5.32	1.1
04/10	633	640	632	639	+0.47%	1,059,800	1039億4825万	+1.43%	5.32	1.11
04/09	634	637	633	636	0%	517,400	1034億6023万	+1.11%	5.3	1.1
04/06	633	640	632	636	+0.95%	1,898,400	1034億6023万	+1.11%	5.3	1.1
04/05	634	634	628	630	-0.32%	625,500	1024億8419万	+0.32%	5.25	1.09
04/04	624	635	622	632	+1.28%	943,000	1028億953万	+0.64%	5.27	1.09
04/03	620	626	619	624	-0.16%	550,300	1015億815万	-0.64%	5.2	1.08
04/02	631	632	625	625	-0.79%	344,900	1016億7082万	-0.64%	5.21	1.08
03/30	632	632	627	630	0%	549,300	1024億8419万	+0.16%	4.77	1.3
03/29	627	634	624	630	+0.8%	699,000	1024億8419万	+0.16%	4.77	1.3
03/28	611	626	611	625	-1.57%	992,400	1016億7082万	-0.79%	4.73	1.29
03/27	625	636	623	635	+1.76%	890,100	1032億9755万	+0.79%	4.81	1.31
03/26	617	624	611	624	+0.48%	795,700	1015億815万	-0.79%	4.72	1.29
03/23	623	629	620	621	-2.2%	1,168,700	1010億2013万	-1.27%	4.7	1.28

三井住友建設（1821）の株価チャート

2018/03/23～2018/08/15

株価推移

開示資料

決算

株式

チャート