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

2018/10/30

2018/06/07～2018/10/30

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
10/30	688	708	684	699	+0.29%	1,110,800	1137億865万	-5.8%	5.82	1.21
10/29	709	722	696	697	-0.29%	1,107,100	1133億8330万	-6.32%	5.81	1.21
10/26	705	709	688	699	+0.58%	1,022,300	1137億865万	-6.3%	5.82	1.21
10/25	704	711	689	695	-4.66%	1,268,100	1130億5795万	-7.09%	5.79	1.2
10/24	730	732	716	729	+0.97%	709,600	1185億8885万	-2.8%	6.07	1.26
10/23	737	739	722	722	-3.48%	663,900	1174億5013万	-3.73%	6.02	1.25
10/22	740	753	733	748	+0.4%	684,200	1216億7964万	-0.27%	6.23	1.3
10/19	726	745	722	745	+1.78%	668,600	1211億9162万	-0.53%	6.21	1.29
10/18	739	740	726	732	-2.01%	1,043,600	1190億7687万	-2.01%	6.1	1.27
10/17	754	754	743	747	0%	805,500	1215億1697万	+0.27%	6.22	1.29
10/16	724	748	719	747	+3.32%	1,296,000	1215億1697万	+0.54%	6.22	1.29
10/15	725	729	718	723	-0.69%	877,400	1176億1281万	-2.56%	6.02	1.25
10/12	717	730	716	728	-0.27%	769,500	1184億2617万	-1.89%	6.07	1.26
10/11	739	740	725	730	-5.07%	1,285,000	1187億5152万	-1.62%	6.08	1.26
10/10	762	772	757	769	+1.18%	657,200	1250億9578万	+3.64%	6.41	1.33
10/09	773	778	756	760	-2.19%	915,200	1236億3172万	+2.56%	6.33	1.32
10/05	763	779	761	777	+1.3%	1,267,900	1263億9717万	+5%	6.47	1.35
10/04	757	770	757	767	+1.05%	868,100	1247億7043万	+3.93%	6.39	1.33
10/03	768	775	757	759	-0.65%	812,900	1234億6905万	+3.13%	6.32	1.31
10/02	774	778	763	764	-0.78%	955,500	1242億8241万	+3.95%	6.37	1.32
10/01	769	778	766	770	+0.79%	1,014,400	1252億5845万	+5.05%	6.42	1.33
09/28	765	769	753	764	+1.87%	1,126,600	1242億8241万	+4.37%	6.37	1.32
09/27	769	777	749	750	-2.22%	1,384,500	1220億499万	+2.74%	6.25	1.3
09/26	764	769	758	767	+0.52%	656,500	1247億7043万	+5.21%	6.39	1.33
09/25	757	767	756	763	+1.33%	1,107,200	1241億1974万	+4.95%	6.36	1.32
09/21	747	755	746	753	+0.8%	1,096,300	1224億9301万	+3.86%	6.27	1.3
09/20	750	750	742	747	-0.4%	1,075,500	1215億1697万	+3.32%	6.22	1.29
09/19	740	751	738	750	+2.18%	875,600	1220億499万	+3.88%	6.25	1.3
09/18	737	739	728	734	-0.14%	869,800	1194億221万	+1.66%	6.12	1.27
09/14	737	745	734	735	+1.1%	997,700	1195億6489万	+1.94%	6.12	1.27
09/13	719	733	719	727	+1.68%	787,500	1182億6350万	+0.83%	6.06	1.26
09/12	706	718	705	715	+2.58%	1,559,500	1163億1142万	-1.11%	5.96	1.24
09/11	692	701	691	697	+1.31%	902,400	1133億8330万	-4.39%	5.81	1.21
09/10	685	695	684	688	-1.15%	949,200	1119億1924万	-6.52%	5.73	1.19
09/07	709	709	689	696	-2.52%	1,288,300	1132億2063万	-6.2%	5.8	1.21
09/06	724	725	706	714	-2.19%	1,231,900	1161億4875万	-4.67%	5.95	1.24
09/05	725	734	721	730	-0.14%	893,500	1187億5152万	-3.44%	6.08	1.26
09/04	728	740	726	731	+0.27%	1,136,700	1189億1419万	-4.07%	6.09	1.27
09/03	730	734	724	729	-0.68%	774,100	1185億8885万	-4.95%	6.07	1.26
08/31	729	735	727	734	+0.69%	1,029,300	1194億221万	-5.17%	6.12	1.27
08/30	737	737	727	729	-0.14%	1,109,800	1185億8885万	-6.54%	6.07	1.26
08/29	731	736	726	730	+0.27%	594,100	1187億5152万	-7.12%	6.08	1.26
08/28	726	736	722	728	-0.27%	680,600	1184億2617万	-7.96%	6.07	1.26
08/27	731	737	722	730	+0.69%	782,300	1187億5152万	-8.29%	6.08	1.26
08/24	727	731	717	725	-0.14%	827,700	1179億3815万	-9.26%	6.04	1.26
08/23	730	748	718	726	+0.14%	896,500	1181億83万	-9.59%	6.05	1.26
08/22	716	728	716	725	+1.68%	535,600	1179億3815万	-10.16%	6.04	1.26
08/21	719	720	711	713	-1.38%	728,200	1159億8607万	-12.08%	5.94	1.23
08/20	723	734	717	723	+0.42%	1,522,900	1176億1281万	-11.4%	6.02	1.25
08/17	706	722	701	720	+1.41%	1,317,100	1171億2479万	-12.09%	6	1.25
08/16	711	715	701	710	-1.25%	1,027,200	1154億9805万	-13.73%	5.92	1.23
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

三井住友建設（1821）の株価チャート

2018/06/07～2018/10/30

株価推移

開示資料

決算

株式

チャート