1762 髙松コンストラクショングループ

株価チャート

2016/03/31

2015/11/04～2016/03/31

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
2016
03/31	2,450	2,474	2,426	2,426	-0.37%	22,300	943億2288万	+4.84%	15.07	0.96
03/30	2,437	2,448	2,415	2,435	-0.57%	27,900	946億7280万	+5.59%	15.12	0.96
03/29	2,421	2,455	2,410	2,449	-0.73%	69,800	952億1712万	+6.62%	15.21	0.97
03/28	2,440	2,469	2,429	2,467	+1.15%	165,200	959億1696万	+7.96%	15.32	0.98
03/25	2,438	2,445	2,402	2,439	+1.54%	67,900	948億2832万	+7.4%	15.15	0.96
03/24	2,407	2,433	2,390	2,402	+0.04%	66,300	933億8976万	+6.33%	14.92	0.95
03/23	2,390	2,429	2,390	2,401	+1.35%	42,400	933億5088万	+6.85%	14.91	0.95
03/22	2,315	2,369	2,300	2,369	+3.99%	42,400	921億672万	+5.95%	14.71	0.94
03/18	2,270	2,307	2,255	2,278	+0.35%	29,600	885億6864万	+2.38%	14.15	0.9
03/17	2,278	2,311	2,260	2,270	+0.49%	24,000	882億5760万	+2.58%	14.1	0.9
03/16	2,250	2,298	2,250	2,259	-0.4%	28,200	878億2992万	+2.36%	14.03	0.89
03/15	2,256	2,289	2,255	2,268	+0.13%	54,700	881億7984万	+2.95%	14.09	0.9
03/14	2,256	2,285	2,255	2,265	+0.44%	43,500	880億6320万	+2.86%	14.07	0.9
03/11	2,211	2,283	2,211	2,255	-0.62%	63,700	876億7440万	+2.59%	14.01	0.89
03/10	2,271	2,285	2,258	2,269	-0.09%	31,600	882億1872万	+3.28%	14.09	0.9
03/09	2,240	2,285	2,236	2,271	+0.98%	29,700	882億9648万	+3.37%	14.11	0.9
03/08	2,264	2,273	2,231	2,249	-0.84%	37,000	874億4112万	+2.32%	13.97	0.89
03/07	2,272	2,287	2,258	2,268	-1%	22,300	881億7984万	+3%	14.09	0.9
03/04	2,270	2,300	2,270	2,291	+0.48%	42,100	890億7408万	+3.99%	14.23	0.91
03/03	2,238	2,280	2,238	2,280	+1.24%	22,000	886億4640万	+3.68%	14.16	0.9
03/02	2,253	2,290	2,250	2,252	+0.9%	17,900	875億5776万	+2.55%	13.99	0.89
03/01	2,220	2,251	2,215	2,232	+0.27%	22,300	867億8016万	+1.92%	13.86	0.88
02/29	2,273	2,280	2,225	2,226	-1.77%	20,300	865億4688万	+1.83%	13.83	0.88
02/26	2,278	2,293	2,260	2,266	-0.18%	22,700	881億208万	+3.9%	14.07	0.9
02/25	2,204	2,283	2,204	2,270	+2.44%	28,100	882億5760万	+4.56%	14.1	0.9
02/24	2,205	2,236	2,176	2,216	-0.18%	41,300	861億5808万	+2.4%	13.76	0.88
02/23	2,133	2,234	2,122	2,220	+3.4%	37,800	863億1360万	+2.59%	13.79	0.88
02/22	2,111	2,161	2,111	2,147	+1.71%	19,800	834億7536万	-0.92%	13.34	0.85
02/19	2,116	2,139	2,090	2,111	-0.85%	20,800	820億7568万	-2.99%	13.11	0.83
02/18	2,167	2,167	2,124	2,129	+0.19%	17,600	827億7552万	-2.7%	13.22	0.84
02/17	2,119	2,167	2,080	2,125	+0.95%	31,100	826億2000万	-3.37%	13.2	0.84
02/16	2,100	2,165	2,083	2,105	+0.24%	33,400	818億4240万	-4.62%	13.07	0.83
02/15	2,072	2,109	2,051	2,100	+5.85%	30,700	816億4800万	-5.36%	13.04	0.83
02/12	2,070	2,081	1,960	1,984	-6.68%	63,600	771億3792万	-11.15%	12.32	0.78
02/10	2,144	2,201	2,079	2,126	-0.84%	49,400	826億5888万	-5.6%	13.21	0.84
02/09	2,196	2,196	2,087	2,144	-4.5%	25,700	833億5872万	-5.38%	13.32	0.85
02/08	2,151	2,270	2,128	2,245	+3.41%	21,200	872億8560万	-1.54%	13.94	0.89
02/05	2,198	2,233	2,151	2,171	-2.38%	25,600	844億848万	-5.36%	13.48	0.86
02/04	2,222	2,264	2,220	2,224	-1.77%	23,200	864億6912万	-3.76%	13.81	0.88
02/03	2,305	2,305	2,241	2,264	-2.12%	33,500	880億2432万	-2.58%	14.06	0.9
02/02	2,326	2,345	2,308	2,313	-1.28%	17,900	899億2944万	-0.94%	14.37	0.91
02/01	2,322	2,352	2,307	2,343	+2.18%	23,600	910億9584万	-0.04%	14.55	0.93
01/29	2,200	2,325	2,200	2,293	+4.27%	25,200	891億5184万	-2.55%	14.24	0.91
01/28	2,191	2,219	2,173	2,199	+0.37%	19,000	854億9712万	-6.98%	13.66	0.87
01/27	2,128	2,198	2,127	2,191	+4.53%	21,600	851億8608万	-7.94%	13.61	0.87
01/26	2,130	2,146	2,091	2,096	-1.6%	33,100	814億9248万	-12.63%	13.02	0.83
01/25	2,150	2,175	2,118	2,130	+0.33%	29,000	828億1440万	-11.98%	13.23	0.84
01/22	2,018	2,127	2,018	2,123	+5.94%	30,500	825億4224万	-12.92%	13.19	0.84
01/21	2,088	2,117	2,004	2,004	-4.07%	38,100	779億1552万	-18.44%	12.45	0.79
01/20	2,216	2,223	2,084	2,089	-6.57%	33,200	812億2032万	-15.9%	12.98	0.83
01/19	2,273	2,279	2,225	2,236	-2.06%	15,100	869億3568万	-10.74%	13.89	0.88
01/18	2,300	2,309	2,270	2,283	-3.71%	24,200	887億6304万	-9.33%	14.18	0.9
01/15	2,408	2,440	2,360	2,371	-1.41%	19,700	921億8448万	-6.4%	14.73	0.94
01/14	2,399	2,410	2,352	2,405	0%	22,000	935億640万	-5.61%	14.94	0.95
01/13	2,347	2,431	2,347	2,405	+3.17%	9,500	935億640万	-6.05%	14.94	0.95
01/12	2,383	2,400	2,327	2,331	-2.63%	18,900	906億2928万	-9.44%	14.48	0.92
01/08	2,432	2,442	2,389	2,394	-2.29%	18,700	930億7872万	-7.53%	14.87	0.95
01/07	2,460	2,480	2,430	2,450	-0.97%	15,700	952億5600万	-5.77%	15.22	0.97
01/06	2,462	2,491	2,447	2,474	+0.49%	19,700	961億8912万	-5.14%	15.37	0.98
01/05	2,500	2,505	2,462	2,462	-1.95%	27,900	957億2256万	-5.81%	15.29	0.97
01/04	2,586	2,586	2,501	2,511	-3.13%	21,400	976億2768万	-4.2%	15.6	0.99
2015
12/30	2,594	2,619	2,580	2,592	-0.08%	11,700	1007億7696万	-1.26%	16.1	1.03
12/29	2,552	2,616	2,552	2,594	+1.65%	11,900	1008億5472万	-1.29%	16.11	1.03
12/28	2,531	2,570	2,531	2,552	+0.99%	7,000	992億2176万	-2.93%	15.85	1.01
12/25	2,532	2,569	2,519	2,527	-0.43%	6,600	982億4976万	-3.92%	15.7	1
12/24	2,587	2,605	2,537	2,538	-1.89%	8,300	986億7744万	-3.64%	15.76	1
12/22	2,542	2,594	2,515	2,587	+1.49%	8,800	1005億8256万	-1.97%	16.07	1.02
12/21	2,587	2,587	2,500	2,549	-1.81%	24,000	991億512万	-3.52%	15.83	1.01
12/18	2,689	2,689	2,596	2,596	-2.77%	25,500	1009億3248万	-1.89%	16.12	1.03
12/17	2,678	2,683	2,650	2,670	+1.6%	15,100	1038億960万	+0.83%	16.58	1.06
12/16	2,600	2,643	2,558	2,628	+1.9%	12,700	1021億7664万	-0.53%	16.32	1.04
12/15	2,601	2,654	2,577	2,579	-1.15%	10,400	1002億7152万	-2.2%	16.02	1.02
12/14	2,679	2,679	2,585	2,609	-2.61%	22,200	1014億3792万	-0.99%	16.21	1.03
12/11	2,630	2,692	2,604	2,679	+2.88%	51,700	1041億5952万	+1.75%	16.64	1.06
12/10	2,616	2,670	2,589	2,604	+1.48%	32,000	1012億4352万	-0.88%	16.17	1.03
12/09	2,652	2,661	2,566	2,566	-3.57%	46,900	997億6608万	-2.28%	15.94	1.01
12/08	2,726	2,734	2,656	2,661	-2.35%	23,800	1034億5968万	+1.49%	16.53	1.05
12/07	2,750	2,753	2,724	2,725	+0.7%	17,500	1059億4800万	+4.13%	16.93	1.08
12/04	2,704	2,748	2,684	2,706	-2.06%	33,600	1052億928万	+3.76%	16.81	1.07
12/03	2,725	2,770	2,701	2,763	+2.45%	50,800	1074億2544万	+6.27%	17.16	1.09
12/02	2,685	2,700	2,671	2,697	+0.63%	17,600	1048億5936万	+4.17%	16.75	1.07
12/01	2,643	2,691	2,620	2,680	+1.52%	29,200	1041億9840万	+3.84%	16.65	1.06
11/30	2,640	2,651	2,629	2,640	0%	25,000	1026億4320万	+2.6%	16.4	1.04
11/27	2,650	2,653	2,633	2,640	+0.27%	9,300	1026億4320万	+2.92%	16.4	1.04
11/26	2,621	2,642	2,621	2,633	+0.46%	9,900	1023億7104万	+2.93%	16.35	1.04
11/25	2,635	2,640	2,600	2,621	-1.06%	15,700	1019億448万	+2.74%	16.28	1.04
11/24	2,613	2,668	2,613	2,649	+1.18%	15,700	1029億9312万	+4.09%	16.45	1.05
11/20	2,593	2,641	2,588	2,618	+0.89%	12,600	1017億8784万	+3.15%	16.26	1.04
11/19	2,635	2,674	2,583	2,595	-1.14%	17,900	1008億9360万	+2.45%	16.12	1.03
11/18	2,668	2,680	2,618	2,625	-1.2%	14,800	1020億6000万	+3.88%	16.3	1.04
11/17	2,650	2,678	2,613	2,657	+0.34%	17,700	1033億416万	+5.31%	16.5	1.05
11/16	2,669	2,700	2,643	2,648	-0.9%	14,300	1029億5424万	+5.16%	16.45	1.05
11/13	2,636	2,714	2,624	2,672	+1.37%	34,300	1038億8736万	+6.37%	16.6	1.06
11/12	2,512	2,659	2,512	2,636	+4.31%	37,900	1024億8768万	+5.23%	16.37	1.04
11/11	2,495	2,528	2,487	2,527	+0.84%	14,300	982億4976万	+1.08%	15.7	1
11/10	2,500	2,514	2,495	2,506	-0.75%	14,300	974億3328万	+0.28%	15.57	0.99
11/09	2,515	2,530	2,488	2,525	-0.59%	26,300	981億7200万	+1%	15.68	1
11/06	2,543	2,543	2,520	2,540	-0.12%	7,700	987億5520万	+1.68%	15.78	1
11/05	2,549	2,569	2,490	2,543	-1.24%	21,900	988億7184万	+1.8%	15.8	1.01
11/04	2,550	2,580	2,526	2,575	+3.96%	36,500	1001億1600万	+3.17%	15.99	1.02

1762 髙松コンストラクショングループ

株価チャート

2015/11/04～2016/03/31

株価推移

開示資料

決算

株式

チャート