1762 髙松コンストラクショングループ

株価チャート

2017/03/31

2016/11/04～2017/03/31

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
2017
03/31	2,671	2,671	2,603	2,603	-2%	34,000	1012億464万	-5.59%	14.21	0.97
03/30	2,690	2,700	2,653	2,656	-1.19%	35,100	1032億6528万	-3.7%	14.5	0.99
03/29	2,706	2,708	2,666	2,688	-2.54%	65,700	1045億944万	-2.5%	14.68	1.01
03/28	2,720	2,758	2,720	2,758	+1.88%	157,800	1072億3104万	+0.07%	15.06	1.03
03/27	2,746	2,749	2,705	2,707	-1.42%	99,400	1052億4816万	-1.6%	14.78	1.01
03/24	2,689	2,746	2,689	2,746	+1.97%	42,400	1067億6448万	-0.11%	15	1.03
03/23	2,683	2,701	2,666	2,693	-0.15%	74,500	1047億384万	-1.86%	14.71	1.01
03/22	2,721	2,734	2,689	2,697	-1.39%	50,600	1048億5936万	-1.61%	14.73	1.01
03/21	2,771	2,771	2,730	2,735	-1.26%	78,500	1063億3680万	-0.07%	14.94	1.02
03/17	2,793	2,805	2,751	2,770	-1.53%	78,000	1076億9760万	+1.32%	15.13	1.04
03/16	2,780	2,814	2,778	2,813	+0.75%	32,600	1093億6944万	+3.12%	15.36	1.05
03/15	2,780	2,809	2,774	2,792	+0.18%	32,200	1085億5296万	+2.65%	15.25	1.04
03/14	2,792	2,800	2,770	2,787	-0.18%	50,700	1083億5856万	+2.77%	15.22	1.04
03/13	2,805	2,823	2,786	2,792	-0.96%	60,100	1085億5296万	+3.25%	15.25	1.04
03/10	2,850	2,905	2,810	2,819	-0.53%	69,200	1096億272万	+4.56%	15.39	1.05
03/09	2,810	2,840	2,808	2,834	+0.93%	28,800	1101億8592万	+5.55%	15.48	1.06
03/08	2,804	2,811	2,780	2,808	+0.32%	22,300	1091億7504万	+5.05%	15.33	1.05
03/07	2,819	2,822	2,787	2,799	-0.46%	28,000	1088億2512万	+5.15%	15.28	1.05
03/06	2,840	2,842	2,808	2,812	-1.09%	29,100	1093億3056万	+6.03%	15.36	1.05
03/03	2,811	2,849	2,791	2,843	+0.74%	36,500	1105億3584万	+7.61%	15.52	1.06
03/02	2,812	2,841	2,806	2,822	+0.82%	39,500	1097億1936万	+7.34%	15.41	1.06
03/01	2,763	2,810	2,763	2,799	+2.04%	54,900	1088億2512万	+7%	15.28	1.05
02/28	2,750	2,782	2,741	2,743	+0.26%	66,400	1066億4784万	+5.42%	14.98	1.03
02/27	2,661	2,749	2,654	2,736	+2.59%	67,100	1063億7568万	+5.56%	14.94	1.02
02/24	2,635	2,669	2,633	2,667	+1.52%	26,800	1036億9296万	+3.29%	14.56	1
02/23	2,635	2,641	2,617	2,627	-0.04%	13,700	1021億3776万	+1.98%	14.35	0.98
02/22	2,660	2,663	2,617	2,628	-1.43%	23,900	1021億7664万	+2.22%	14.35	0.98
02/21	2,658	2,675	2,645	2,666	+0.68%	18,300	1036億5408万	+3.86%	14.56	1
02/20	2,648	2,659	2,626	2,648	0%	14,500	1029億5424万	+3.4%	14.46	0.99
02/17	2,631	2,666	2,628	2,648	+1.38%	44,600	1029億5424万	+3.64%	14.46	0.99
02/16	2,617	2,621	2,605	2,612	-0.19%	19,800	1015億5456万	+2.47%	14.26	0.98
02/15	2,617	2,638	2,604	2,617	0%	32,400	1017億4896万	+2.87%	14.29	0.98
02/14	2,680	2,680	2,575	2,617	-1.58%	69,600	1017億4896万	+3.07%	14.29	0.98
02/13	2,630	2,659	2,627	2,659	+1.45%	18,000	1033億8192万	+4.97%	14.52	0.99
02/10	2,630	2,630	2,595	2,621	+1.08%	20,600	1019億448万	+3.76%	14.31	0.98
02/09	2,610	2,630	2,576	2,593	-0.65%	27,100	1008億1584万	+2.86%	14.16	0.97
02/08	2,588	2,610	2,563	2,610	+1.44%	29,300	1014億7680万	+3.69%	14.25	0.98
02/07	2,610	2,610	2,560	2,573	-1.08%	14,700	1000億3824万	+2.43%	14.05	0.96
02/06	2,590	2,608	2,565	2,601	+2%	47,300	1011億2688万	+3.75%	14.2	0.97
02/03	2,520	2,555	2,520	2,550	+1.19%	17,100	991億4400万	+1.88%	13.92	0.95
02/02	2,545	2,564	2,516	2,520	-0.98%	15,600	979億7760万	+0.8%	13.76	0.94
02/01	2,530	2,551	2,512	2,545	-0.27%	16,600	989億4960万	+1.88%	13.9	0.95
01/31	2,551	2,559	2,515	2,552	+0.08%	25,200	992億2176万	+2.24%	13.94	0.95
01/30	2,500	2,562	2,500	2,550	+1.43%	29,200	991億4400万	+2.25%	13.92	0.95
01/27	2,510	2,517	2,483	2,514	+0.72%	45,000	977億4432万	+0.88%	13.73	0.94
01/26	2,482	2,508	2,473	2,496	+1.13%	29,700	970億4448万	+0.24%	13.63	0.93
01/25	2,498	2,509	2,468	2,468	-0.96%	38,200	959億5584万	-0.88%	13.48	0.92
01/24	2,521	2,521	2,484	2,492	+0.85%	83,800	968億8896万	0%	13.61	0.93
01/23	2,510	2,510	2,471	2,471	-1.59%	24,900	960億7248万	-0.88%	13.49	0.92
01/20	2,496	2,518	2,485	2,511	-0.4%	22,600	976億2768万	+0.68%	13.71	0.94
01/19	2,530	2,530	2,495	2,521	-0.04%	23,600	980億1648万	+1.12%	13.77	0.94
01/18	2,525	2,532	2,493	2,522	+0.48%	30,500	980億5536万	+1.2%	13.77	0.94
01/17	2,496	2,523	2,480	2,510	+0.56%	47,800	975億8880万	+0.76%	13.71	0.94
01/16	2,500	2,514	2,490	2,496	-0.2%	19,600	970億4448万	+0.24%	13.63	0.93
01/13	2,484	2,513	2,462	2,501	+0.32%	36,500	972億3888万	+0.48%	13.66	0.94
01/12	2,485	2,514	2,456	2,493	+0.52%	57,000	969億2784万	+0.16%	13.61	0.93
01/11	2,490	2,494	2,475	2,480	0%	15,000	964億2240万	-0.44%	13.54	0.93
01/10	2,486	2,498	2,471	2,480	0%	39,200	964億2240万	-0.6%	13.54	0.93
01/06	2,490	2,493	2,466	2,480	-0.36%	32,100	964億2240万	-0.68%	13.54	0.93
01/05	2,510	2,511	2,480	2,489	+0.04%	22,800	967億7232万	-0.4%	13.59	0.93
01/04	2,490	2,512	2,474	2,488	+0.08%	38,700	967億3344万	-0.52%	13.59	0.93
2016
12/30	2,460	2,490	2,438	2,486	+0.69%	22,000	966億5568万	-0.68%	13.58	0.93
12/29	2,473	2,474	2,455	2,469	-0.8%	16,600	959億9472万	-1.4%	13.48	0.92
12/28	2,476	2,494	2,456	2,489	+0.93%	15,000	967億7232万	-0.68%	13.59	0.93
12/27	2,490	2,490	2,457	2,466	-0.96%	12,600	958億7808万	-1.64%	13.47	0.92
12/26	2,500	2,500	2,480	2,490	-0.16%	15,100	968億1120万	-0.8%	13.6	0.93
12/22	2,482	2,500	2,471	2,494	+0.16%	26,700	969億6672万	-0.64%	13.62	0.93
12/21	2,495	2,520	2,479	2,490	-0.2%	18,700	968億1120万	-0.76%	13.6	0.93
12/20	2,471	2,508	2,466	2,495	+0.69%	19,900	970億560万	-0.52%	13.62	0.93
12/19	2,500	2,509	2,456	2,478	-0.72%	41,600	963億4464万	-1.12%	13.53	0.93
12/16	2,535	2,537	2,490	2,496	-0.64%	37,900	970億4448万	-0.32%	13.63	0.93
12/15	2,517	2,535	2,490	2,512	+0.16%	27,200	976億6656万	+0.4%	13.72	0.94
12/14	2,497	2,517	2,495	2,508	+0.32%	17,100	975億1104万	+0.44%	13.7	0.94
12/13	2,494	2,524	2,487	2,500	+0.24%	35,200	972億	+0.16%	13.65	0.93
12/12	2,492	2,506	2,477	2,494	+0.24%	15,900	969億6672万	-0.08%	13.62	0.93
12/09	2,469	2,489	2,462	2,488	-0.32%	26,900	967億3344万	-0.32%	13.59	0.93
12/08	2,523	2,523	2,484	2,496	+0.65%	18,400	970億4448万	-0.04%	13.63	0.93
12/07	2,477	2,500	2,469	2,480	+0.16%	16,100	964億2240万	-0.68%	13.54	0.93
12/06	2,507	2,516	2,469	2,476	-1.24%	31,700	962億6688万	-0.88%	13.52	0.93
12/05	2,531	2,540	2,498	2,507	-1.53%	14,100	974億7216万	+0.32%	13.69	0.94
12/02	2,550	2,574	2,532	2,546	-0.86%	10,000	989億8848万	+1.88%	13.9	0.95
12/01	2,577	2,591	2,541	2,568	+1.14%	21,000	998億4384万	+2.76%	14.02	0.96
11/30	2,549	2,555	2,518	2,539	-0.16%	23,400	987億1632万	+1.68%	13.86	0.95
11/29	2,539	2,548	2,522	2,543	+0.16%	11,100	988億7184万	+1.92%	13.89	0.95
11/28	2,521	2,544	2,521	2,539	+0.71%	13,200	987億1632万	+1.93%	13.86	0.95
11/25	2,526	2,548	2,510	2,521	+0.36%	16,200	980億1648万	+1.37%	13.77	0.94
11/24	2,545	2,545	2,505	2,512	-0.48%	6,700	976億6656万	+1.17%	13.72	0.94
11/22	2,523	2,549	2,509	2,524	0%	15,900	981億3312万	+1.86%	13.78	0.94
11/21	2,531	2,548	2,516	2,524	0%	6,600	981億3312万	+2.02%	13.78	0.94
11/18	2,530	2,533	2,498	2,524	+1.12%	11,600	981億3312万	+2.23%	13.78	0.94
11/17	2,462	2,502	2,450	2,496	+0.73%	16,900	970億4448万	+1.34%	13.63	0.93
11/16	2,474	2,478	2,437	2,478	+0.73%	29,300	963億4464万	+0.81%	13.53	0.93
11/15	2,430	2,465	2,410	2,460	+0.94%	19,300	956億4480万	+0.24%	13.43	0.92
11/14	2,460	2,477	2,428	2,437	-0.12%	22,000	947億5056万	-0.49%	13.31	0.91
11/11	2,494	2,500	2,429	2,440	-0.25%	25,400	948億6720万	-0.25%	13.32	0.91
11/10	2,533	2,537	2,432	2,446	+2.64%	22,700	951億48万	+0.12%	13.36	0.91
11/09	2,503	2,503	2,361	2,383	-3.48%	23,400	926億5104万	-2.3%	13.01	0.89
11/08	2,501	2,509	2,461	2,469	-1.28%	9,800	959億9472万	+1.35%	13.48	0.92
11/07	2,540	2,540	2,474	2,501	-0.44%	13,700	972億3888万	+2.88%	13.66	0.94
11/04	2,475	2,522	2,441	2,512	+0.48%	24,200	976億6656万	+3.59%	13.72	0.94

1762 髙松コンストラクショングループ

株価チャート

2016/11/04～2017/03/31

株価推移

開示資料

決算

株式

チャート