1762 髙松コンストラクショングループ

株価チャート

2019/02/04

2018/09/04～2019/02/04

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
02/04	2,825	2,825	2,792	2,825	+1.44%	15,000	1098億3600万	+2.58%	14.01	0.95
02/01	2,801	2,824	2,785	2,785	-0.57%	18,300	1082億8080万	+1.38%	13.81	0.93
01/31	2,786	2,829	2,760	2,801	+2.3%	23,100	1089億288万	+2.11%	13.89	0.94
01/30	2,779	2,785	2,731	2,738	-1.01%	26,700	1064億5344万	-0.11%	13.58	0.92
01/29	2,722	2,783	2,722	2,766	+1.92%	20,400	1075億4208万	+0.91%	13.72	0.93
01/28	2,807	2,807	2,709	2,714	-3.31%	47,800	1055億2032万	-1.06%	13.46	0.91
01/25	2,811	2,834	2,807	2,807	-0.11%	27,500	1091億3616万	+2.18%	13.92	0.94
01/24	2,775	2,816	2,775	2,810	+1.44%	10,000	1092億5280万	+2.33%	13.93	0.94
01/23	2,787	2,790	2,767	2,770	-1.67%	11,100	1076億9760万	+1.02%	13.74	0.93
01/22	2,859	2,859	2,794	2,817	-0.84%	13,600	1095億2496万	+2.85%	13.97	0.94
01/21	2,805	2,855	2,805	2,841	+2.12%	22,000	1104億5808万	+3.95%	14.09	0.95
01/18	2,755	2,815	2,749	2,782	+1.02%	20,200	1081億6416万	+1.98%	13.79	0.93
01/17	2,792	2,797	2,734	2,754	-0.22%	23,400	1070億7552万	+0.99%	13.66	0.92
01/16	2,797	2,840	2,750	2,760	-1.32%	15,200	1073億880万	+1.1%	13.69	0.92
01/15	2,761	2,797	2,727	2,797	+1.27%	22,900	1087億4736万	+2.34%	13.87	0.94
01/11	2,776	2,776	2,735	2,762	+0.44%	15,100	1073億8656万	+0.91%	13.7	0.92
01/10	2,773	2,778	2,718	2,750	-0.87%	14,300	1069億2000万	+0.26%	13.64	0.92
01/09	2,803	2,803	2,760	2,774	+0.11%	11,900	1078億5312万	+0.95%	13.75	0.93
01/08	2,806	2,806	2,748	2,771	-0.04%	19,800	1077億3648万	+0.76%	13.74	0.93
01/07	2,821	2,852	2,758	2,772	+0.58%	18,900	1077億7536万	+0.73%	13.74	0.93
01/04	2,753	2,773	2,649	2,756	-0.04%	47,500	1071億5328万	+0.11%	13.67	0.92
2018
12/28	2,736	2,773	2,736	2,757	+0.77%	17,400	1071億9216万	+0.07%	13.67	0.92
12/27	2,644	2,736	2,600	2,736	+7.55%	34,200	1063億7568万	-0.76%	13.57	0.92
12/26	2,510	2,585	2,500	2,544	+3.41%	21,500	989億1072万	-7.89%	12.61	0.85
12/25	2,575	2,575	2,445	2,460	-7.27%	33,500	956億4480万	-11.29%	12.2	0.82
12/21	2,676	2,676	2,564	2,653	-1.52%	53,700	1031億4864万	-4.81%	13.15	0.89
12/20	2,751	2,757	2,680	2,694	-2.04%	22,000	1047億4272万	-3.75%	13.36	0.9
12/19	2,746	2,752	2,720	2,750	+0.55%	12,400	1069億2000万	-2.17%	13.64	0.92
12/18	2,799	2,799	2,729	2,735	-2.36%	13,900	1063億3680万	-2.95%	13.56	0.92
12/17	2,840	2,840	2,798	2,801	-0.32%	27,100	1089億288万	-0.95%	13.89	0.94
12/14	2,788	2,844	2,770	2,810	+0.79%	63,300	1092億5280万	-0.92%	13.93	0.94
12/13	2,726	2,792	2,726	2,788	+2.31%	30,500	1083億9744万	-1.93%	13.82	0.93
12/12	2,702	2,732	2,699	2,725	+1.79%	19,400	1059億4800万	-4.29%	13.51	0.91
12/11	2,702	2,705	2,653	2,677	-0.11%	21,400	1040億8176万	-6.23%	13.27	0.9
12/10	2,667	2,691	2,661	2,680	-1.36%	16,400	1041億9840万	-6.46%	13.29	0.9
12/07	2,750	2,750	2,688	2,717	-1.63%	45,900	1056億3696万	-5.53%	13.47	0.91
12/06	2,825	2,825	2,758	2,762	-2.37%	29,800	1073億8656万	-4.2%	13.7	0.92
12/05	2,809	2,837	2,781	2,829	+0.14%	18,000	1099億9152万	-2.04%	14.03	0.95
12/04	2,901	2,907	2,819	2,825	-2.62%	31,200	1098億3600万	-2.15%	14.01	0.95
12/03	2,920	2,920	2,887	2,901	+0.07%	13,600	1127億9088万	+0.42%	14.38	0.97
11/30	2,898	2,930	2,882	2,899	+0.76%	24,400	1127億1312万	+0.35%	14.37	0.97
11/29	2,850	2,892	2,850	2,877	+1.3%	13,700	1118億5776万	-0.45%	14.27	0.96
11/28	2,828	2,846	2,804	2,840	+1.28%	16,700	1104億1920万	-1.93%	14.08	0.95
11/27	2,817	2,826	2,785	2,804	+0.14%	31,500	1090億1952万	-3.38%	13.9	0.94
11/26	2,840	2,851	2,798	2,800	-0.6%	37,400	1088億6400万	-3.85%	13.88	0.94
11/22	2,820	2,830	2,798	2,817	+0.61%	17,600	1095億2496万	-3.76%	13.97	0.94
11/21	2,801	2,830	2,795	2,800	-1.75%	25,400	1088億6400万	-4.7%	13.88	0.94
11/20	2,821	2,864	2,787	2,850	+1.06%	24,500	1108億800万	-3.36%	14.13	0.95
11/19	2,861	2,877	2,813	2,820	-0.46%	21,200	1096億4160万	-4.57%	13.98	0.94
11/16	2,965	2,971	2,826	2,833	-4.03%	28,000	1101億4704万	-4.29%	14.05	0.95
11/15	2,935	3,020	2,896	2,952	-0.77%	65,400	1147億7376万	-0.51%	14.64	0.99
11/14	2,943	2,999	2,943	2,975	+1.09%	29,600	1156億6800万	+0.24%	14.75	1
11/13	2,983	2,983	2,923	2,943	-1.34%	20,200	1144億2384万	-0.98%	14.59	0.99
11/12	3,000	3,015	2,969	2,983	-0.4%	26,300	1159億7904万	+0.1%	14.79	1
11/09	2,978	3,050	2,978	2,995	+0.74%	34,700	1164億4560万	+0.3%	14.85	1
11/08	2,954	2,985	2,954	2,973	+2.38%	21,800	1155億9024万	-0.54%	14.74	1
11/07	2,950	2,950	2,901	2,904	-0.75%	17,700	1129億752万	-2.91%	14.4	0.97
11/06	2,941	2,971	2,924	2,926	+0.03%	18,900	1137億6288万	-2.47%	14.51	0.98
11/05	2,911	2,941	2,897	2,925	-1.18%	34,700	1137億2400万	-2.79%	14.5	0.98
11/02	2,881	2,960	2,881	2,960	+2.74%	37,600	1150億8480万	-1.95%	14.68	0.99
11/01	2,879	2,893	2,865	2,881	0%	25,600	1120億1328万	-4.79%	14.29	0.96
10/31	2,859	2,913	2,859	2,881	+2.24%	50,500	1120億1328万	-5.2%	14.29	0.96
10/30	2,850	2,882	2,818	2,818	-2.05%	172,000	1095億6384万	-7.58%	13.97	0.94
10/29	2,886	2,925	2,855	2,877	-0.31%	42,600	1118億5776万	-6.07%	14.27	0.96
10/26	2,960	3,010	2,862	2,886	-1.3%	56,300	1122億768万	-5.9%	14.31	0.97
10/25	2,965	2,983	2,914	2,924	-3.66%	56,800	1136億8512万	-4.85%	14.5	0.98
10/24	2,987	3,065	2,980	3,035	+1.17%	30,000	1180億80万	-1.3%	15.05	1.02
10/23	3,025	3,040	2,984	3,000	-1.64%	21,000	1166億4000万	-2.31%	14.88	1
10/22	3,145	3,145	3,050	3,050	-3.94%	26,900	1185億8400万	-0.55%	15.12	1.02
10/19	3,040	3,195	3,035	3,175	+3.25%	53,900	1234億4400万	+3.76%	15.74	1.06
10/18	3,050	3,100	3,045	3,075	-0.49%	29,100	1195億5600万	+0.85%	15.25	1.03
10/17	3,040	3,120	3,040	3,090	+3.34%	38,100	1201億3920万	+1.58%	15.32	1.03
10/16	2,940	3,005	2,933	2,990	+1.53%	27,800	1162億5120万	-1.45%	14.83	1
10/15	3,005	3,020	2,943	2,945	-2%	42,600	1145億160万	-2.74%	14.6	0.99
10/12	2,963	3,045	2,961	3,005	+0.84%	33,200	1168億3440万	-0.66%	14.9	1.01
10/11	2,983	3,030	2,972	2,980	-2.93%	39,500	1158億6240万	-1.23%	14.78	1
10/10	3,140	3,195	3,060	3,070	-2.23%	35,400	1193億6160万	+1.93%	15.22	1.03
10/09	3,140	3,210	3,115	3,140	0%	50,100	1220億8320万	+4.53%	15.57	1.05
10/05	3,085	3,160	3,070	3,140	+1.78%	39,100	1220億8320万	+4.84%	15.57	1.05
10/04	3,075	3,115	3,050	3,085	+2.15%	19,800	1199億4480万	+3.25%	15.3	1.03
10/03	3,165	3,165	3,020	3,020	-3.21%	18,100	1174億1760万	+1.27%	14.97	1.01
10/02	3,150	3,195	3,120	3,120	-0.95%	18,000	1213億560万	+4.73%	15.47	1.04
10/01	3,160	3,170	3,130	3,150	-0.63%	16,400	1224億7200万	+5.95%	15.62	1.05
09/28	3,150	3,215	3,150	3,170	+0.63%	26,200	1232億4960万	+6.95%	15.72	1.06
09/27	3,175	3,200	3,140	3,150	-1.41%	23,800	1224億7200万	+6.67%	15.62	1.05
09/26	3,140	3,215	3,105	3,195	+1.75%	30,300	1242億2160万	+8.53%	15.84	1.07
09/25	3,150	3,150	3,070	3,140	-0.95%	49,200	1220億8320万	+7.02%	15.57	1.05
09/21	2,999	3,170	2,970	3,170	+6.55%	38,600	1232億4960万	+8.19%	15.72	1.06
09/20	3,035	3,035	2,962	2,975	-1.98%	30,800	1156億6800万	+1.78%	14.75	1
09/19	3,000	3,055	3,000	3,035	+1.85%	26,800	1180億80万	+3.76%	15.05	1.02
09/18	2,914	2,987	2,914	2,980	+2.26%	12,500	1158億6240万	+1.88%	14.78	1
09/14	2,916	2,945	2,907	2,914	+0.28%	30,900	1132億9632万	-0.44%	14.45	0.98
09/13	2,885	2,922	2,880	2,906	+0.69%	11,700	1129億8528万	-0.95%	14.41	0.97
09/12	2,910	2,910	2,856	2,886	-0.28%	11,600	1122億768万	-1.8%	14.31	0.97
09/11	2,895	2,916	2,867	2,894	-0.45%	33,900	1125億1872万	-1.93%	14.35	0.97
09/10	2,874	2,925	2,861	2,907	+0.83%	20,300	1130億2416万	-1.96%	14.41	0.97
09/07	2,851	2,889	2,841	2,883	+1.12%	22,600	1120億9104万	-3.16%	14.3	0.97
09/06	2,850	2,867	2,833	2,851	+0.04%	16,900	1108億4688万	-4.68%	14.14	0.95
09/05	2,839	2,883	2,819	2,850	+1.21%	19,800	1108億800万	-5.22%	14.13	0.95
09/04	2,838	2,838	2,810	2,816	-0.98%	40,400	1094億8608万	-6.91%	13.96	0.94

1762 髙松コンストラクショングループ

株価チャート

2018/09/04～2019/02/04

株価推移

開示資料

決算

株式

チャート