1821: 三井住友建設(東証1部)
Update: 19,10,11
Yahoo! Finace　　楽天証券　　戻る

株式基本情報
時価総額 80,523百万円
単元株式 100
PER/PBR/配当 11.53 / 2.33 / 1(1.01%)
権利/配当落日 16/03/29 / -
年初来高/安 113.0(16/01/04) / 81.0(16/02/12)
上場来高/安 1,640.0(89/03/22) / 24.0(02/11/19)
信用買/売 56,314,300 / 3,215,700 (17.51)
株式分割情報
2005/09/05 分割: 1株 -> 0.1株
2001/08/06 分割: 1株 -> 0.5株
1989/03/28 分割: 1株 -> 1.1株

株価時系列データ(日足)
2019/10/11 564.0 571.0 560.0 571.0 647100
2019/10/10 561.0 563.0 550.0 560.0 653800
2019/10/09 555.0 560.0 554.0 560.0 681100
2019/10/08 556.0 561.0 555.0 559.0 820900
2019/10/07 553.0 555.0 548.0 551.0 588600
2019/10/04 550.0 553.0 542.0 552.0 983300
2019/10/03 554.0 558.0 549.0 556.0 931100
2019/10/02 570.0 577.0 569.0 572.0 960100
2019/10/01 573.0 582.0 573.0 579.0 1052400
2019/09/30 567.0 575.0 564.0 567.0 651800
2019/09/27 558.0 569.0 554.0 567.0 974100
2019/09/26 562.0 563.0 554.0 557.0 918700
2019/09/25 553.0 559.0 550.0 555.0 619300
2019/09/24 555.0 566.0 554.0 556.0 1116300
2019/09/20 570.0 570.0 554.0 554.0 1153700
2019/09/19 562.0 570.0 561.0 565.0 1149300
2019/09/18 575.0 575.0 560.0 564.0 999900
2019/09/17 582.0 591.0 579.0 585.0 969100
2019/09/13 582.0 582.0 573.0 581.0 1078800
2019/09/12 576.0 583.0 575.0 577.0 1387300
2019/09/11 566.0 573.0 563.0 571.0 1372800
2019/09/10 540.0 558.0 538.0 553.0 1143000
2019/09/09 524.0 539.0 522.0 536.0 845200
2019/09/06 530.0 530.0 523.0 524.0 718700
2019/09/05 519.0 530.0 517.0 525.0 844700
2019/09/04 520.0 521.0 515.0 517.0 723400
2019/09/03 522.0 528.0 520.0 525.0 733300
2019/09/02 531.0 535.0 522.0 523.0 899200
2019/08/30 521.0 529.0 520.0 527.0 1290000
2019/08/29 503.0 512.0 501.0 511.0 932000
2019/08/28 511.0 513.0 500.0 501.0 824500
2019/08/27 515.0 517.0 510.0 511.0 661100
2019/08/26 505.0 511.0 505.0 509.0 765400
2019/08/23 517.0 525.0 516.0 518.0 670700
2019/08/22 524.0 526.0 514.0 515.0 732000
2019/08/21 523.0 526.0 520.0 522.0 725700
2019/08/20 520.0 529.0 518.0 527.0 766500
2019/08/19 517.0 524.0 514.0 521.0 576400
2019/08/16 508.0 514.0 506.0 509.0 1468700
2019/08/15 507.0 515.0 506.0 513.0 752100
2019/08/14 519.0 522.0 514.0 517.0 957100
2019/08/13 503.0 514.0 501.0 511.0 1255500
2019/08/09 515.0 518.0 508.0 509.0 1735800
2019/08/08 518.0 530.0 511.0 517.0 1530500
2019/08/07 528.0 533.0 516.0 522.0 1440100
2019/08/06 518.0 539.0 516.0 536.0 1240700
2019/08/05 548.0 552.0 531.0 537.0 1072000
2019/08/02 560.0 565.0 554.0 557.0 1195400
2019/08/01 571.0 578.0 566.0 569.0 1102500
2019/07/31 569.0 585.0 567.0 581.0 1087100
2019/07/30 565.0 573.0 564.0 568.0 1105500
2019/07/29 572.0 575.0 565.0 575.0 693900
2019/07/26 567.0 577.0 564.0 572.0 598300
2019/07/25 568.0 571.0 562.0 569.0 784700
2019/07/24 567.0 573.0 558.0 570.0 1359700
2019/07/23 580.0 588.0 574.0 585.0 563600
2019/07/22 586.0 592.0 579.0 581.0 523600
2019/07/19 572.0 586.0 572.0 582.0 871200
2019/07/18 586.0 586.0 567.0 569.0 1108600
2019/07/17 590.0 594.0 586.0 588.0 920400
2019/07/16 593.0 602.0 592.0 596.0 699800
2019/07/12 603.0 604.0 590.0 591.0 1111600
2019/07/11 606.0 608.0 598.0 602.0 1268800
2019/07/10 612.0 614.0 601.0 602.0 973200