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

2019/01/30

2018/08/30～2019/01/30

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
2019
01/30	696	702	692	696	+0.43%	819,000	1132億2063万	+3.11%	5.8	1.21
01/29	685	695	682	693	+0.43%	666,900	1127億3261万	+2.82%	5.77	1.2
01/28	692	693	688	690	-0.43%	418,100	1122億4459万	+2.53%	5.75	1.19
01/25	689	697	687	693	+0.43%	534,900	1127億3261万	+3.13%	5.77	1.2
01/24	685	693	676	690	+0.44%	756,400	1122億4459万	+2.68%	5.75	1.19
01/23	684	694	683	687	-1.01%	626,100	1117億5657万	+2.54%	5.72	1.19
01/22	698	699	691	694	+0.14%	385,500	1128億9528万	+3.89%	5.78	1.2
01/21	687	699	684	693	+1.76%	582,000	1127億3261万	+4.05%	5.77	1.2
01/18	663	689	663	681	+1.79%	964,100	1107億8053万	+2.41%	5.67	1.18
01/17	676	682	667	669	+0.45%	712,700	1088億2845万	+0.75%	5.57	1.16
01/16	692	693	663	666	-4.03%	1,202,600	1083億4043万	+0.3%	5.55	1.15
01/15	682	707	677	694	+2.06%	1,133,200	1128億9528万	+4.52%	5.78	1.2
01/11	670	681	669	680	+2.1%	502,400	1106億1785万	+2.26%	5.67	1.18
01/10	668	669	658	666	-1.33%	611,600	1083億4043万	0%	5.55	1.15
01/09	674	679	666	675	+0.9%	808,300	1098億449万	+1.2%	5.62	1.17
01/08	670	683	669	669	+0.45%	687,000	1088億2845万	0%	5.57	1.16
01/07	667	675	664	666	+1.52%	593,500	1083億4043万	-0.75%	5.55	1.15
01/04	658	661	642	656	-1.8%	646,700	1067億1369万	-2.53%	5.47	1.14
2018
12/28	660	673	658	668	+1.06%	562,900	1086億6577万	-1.04%	5.57	1.16
12/27	645	664	645	661	+5.42%	763,300	1075億2706万	-2.36%	5.51	1.14
12/26	629	639	618	627	-0.16%	979,100	1019億9617万	-7.66%	5.22	1.09
12/25	631	633	617	628	-5.28%	1,087,200	1021億5884万	-7.92%	5.23	1.09
12/21	672	675	645	663	-3.21%	1,413,600	1078億5241万	-3.35%	5.52	1.15
12/20	683	700	674	685	+0.44%	1,504,200	1114億3122万	-0.44%	5.71	1.19
12/19	670	687	670	682	+1.79%	927,500	1109億4320万	-1.02%	5.68	1.18
12/18	665	679	664	670	+0.3%	954,800	1089億9112万	-2.9%	5.58	1.16
12/17	666	674	663	668	-0.3%	523,200	1086億6577万	-3.47%	5.57	1.16
12/14	684	687	667	670	-1.9%	1,439,900	1089億9112万	-3.46%	5.58	1.16
12/13	673	686	672	683	+4.92%	1,410,500	1111億587万	-2.01%	5.69	1.18
12/12	644	652	641	651	+1.88%	848,900	1059億33万	-6.87%	5.42	1.13
12/11	651	653	634	639	-1.24%	678,900	1039億4825万	-9.1%	5.32	1.11
12/10	664	666	646	647	-2.41%	645,700	1052億4963万	-8.36%	5.39	1.12
12/07	661	673	659	663	-0.15%	871,300	1078億5241万	-6.62%	5.52	1.15
12/06	663	665	655	664	-0.45%	1,170,900	1080億1508万	-6.87%	5.53	1.15
12/05	655	673	652	667	+0.76%	982,400	1085億310万	-6.58%	5.56	1.16
12/04	707	707	661	662	-6.23%	1,832,700	1076億8973万	-7.54%	5.52	1.15
12/03	714	715	706	706	+0.14%	860,000	1148億4736万	-1.53%	5.88	1.22
11/30	711	711	703	705	-0.98%	758,600	1146億8469万	-1.67%	5.87	1.22
11/29	717	718	711	712	0%	471,400	1158億2340万	-0.56%	5.93	1.23
11/28	715	719	708	712	-0.84%	869,300	1158億2340万	-0.7%	5.93	1.23
11/27	726	726	712	718	-0.42%	764,800	1167億9944万	+0.14%	5.98	1.24
11/26	714	726	712	721	+0.84%	729,300	1172億8746万	+0.28%	6.01	1.25
11/22	707	716	702	715	+1.13%	445,800	1163億1142万	-0.69%	5.96	1.24
11/21	704	710	697	707	-0.7%	629,700	1150億1003万	-1.81%	5.89	1.22
11/20	705	715	704	712	+0.42%	557,100	1158億2340万	-1.39%	5.93	1.23
11/19	705	716	702	709	-0.28%	479,300	1153億3538万	-1.94%	5.91	1.23
11/16	709	711	702	711	+0.28%	677,800	1156億6073万	-1.8%	5.92	1.23
11/15	711	713	704	709	-0.42%	464,000	1153億3538万	-2.21%	5.91	1.23
11/14	706	715	705	712	+0.99%	750,900	1158億2340万	-1.79%	5.93	1.23
11/13	710	714	697	705	-2.08%	1,144,700	1146億8469万	-3.16%	5.87	1.22
11/12	707	724	703	720	+0.14%	1,193,600	1171億2479万	-1.37%	6	1.25
11/09	746	751	717	719	-3.62%	1,359,700	1169億6211万	-1.78%	5.99	1.25
11/08	746	759	742	746	-0.27%	1,623,300	1213億5429万	+1.63%	6.22	1.29
11/07	745	762	738	748	+1.22%	935,100	1216億7964万	+1.77%	6.23	1.3
11/06	732	744	727	739	+1.93%	635,600	1202億1558万	+0.54%	6.16	1.28
11/05	727	732	720	725	-1.09%	553,200	1179億3815万	-1.49%	6.04	1.26
11/02	736	745	725	733	-0.68%	576,900	1192億3954万	-0.68%	6.11	1.27
11/01	724	742	720	738	+4.09%	1,208,500	1200億5291万	-0.14%	6.15	1.28
10/31	704	711	701	709	+1.43%	511,200	1153億3538万	-4.19%	5.91	1.23
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

三井住友建設（1821）の株価チャート

2018/08/30～2019/01/30

株価推移

開示資料

決算

株式

チャート