1805 飛島建設

株価チャート

2010/11/02~2011/03/31

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PERPBR
201810/1, 株式併合 10→1
201110/1, 株式併合 5→1
2011
03/311,9001,9001,7501,800-5.26%358,100243億9799万+19.36%-2.22
03/301,9001,9501,8501,900+2.7%184,470-+28.38%--
03/291,8001,9001,7001,850-2.63%423,310-+27.76%--
03/282,0502,0501,8001,900-7.32%670,960-+33.99%--
03/252,1502,2001,9502,0500%918,670-+47.91%--
03/242,1502,2501,9502,0500%1,390,100-+51.85%--
03/232,0002,1501,9502,050+2.5%1,284,520-+56.25%--
03/221,9002,1001,8002,000+17.65%1,221,260-+56.99%--
03/181,6001,7001,5501,700+9.68%422,270-+37.32%--
03/171,4501,7001,4001,5500%466,990-+27.26%--
03/161,6001,7001,4001,550-3.13%629,490-+28.74%--
03/152,0502,0501,2001,600-23.81%1,489,270-+34.45%--
03/141,9002,4501,5002,100+82.61%2,693,820-+78.57%--
03/111,1501,2001,1001,1500%62,730-+0.88%--
03/101,1501,2001,1501,1500%43,020-+0.7%--
03/091,2001,2001,1501,1500%20,240-+0.35%--
03/081,1501,2001,1001,1500%47,500-+0.35%--
03/071,1501,2001,1501,1500%73,300-+0.35%--
03/041,1501,1501,1001,1500%33,590-+0.17%--
03/031,1001,1501,1001,150+4.55%10,540-0%--
03/021,1001,1501,1001,1000%17,350--4.51%--
03/011,1501,1501,1001,1000%28,560--4.84%--
02/281,1501,1501,1001,100-4.35%15,650--5.34%--
02/251,1501,1501,1001,150+4.55%24,250--1.37%--
02/241,1001,1501,1001,1000%37,770--5.82%--
02/231,1001,1501,0501,1000%42,590--6.3%--
02/221,1001,1501,1001,1000%45,530--6.78%--
02/211,1001,1501,1001,1000%88,200--7.41%--
02/181,1501,1501,1001,100-4.35%27,790--7.72%--
02/171,1501,1501,1001,150+4.55%21,350--4.01%--
02/161,1001,1501,1001,1000%50,740--8.49%--
02/151,1001,1501,1001,1000%40,810--9.09%--
02/141,1501,2001,1001,100-8.33%193,310--9.39%--
02/101,2001,2001,1501,2000%15,920--1.48%--
02/091,2001,2501,1501,2000%31,400--1.48%--
02/081,2501,2501,2001,200-4%13,590--1.48%--
02/071,2001,2501,1501,250+4.17%33,150-+2.63%--
02/041,2001,2001,1501,2000%13,060--1.32%--
02/031,2501,2501,1501,200-4%37,970--1.32%--
02/021,2001,2501,1501,250+8.7%54,300-+2.46%--
02/011,1501,2001,1501,1500%15,210--5.58%--
01/311,2001,2501,1501,150-4.17%74,340--5.74%--
01/281,2001,2501,2001,2000%24,340--1.8%--
01/271,2501,2501,2001,2000%10,650--1.8%--
01/261,2001,2501,2001,2000%9,650--1.96%--
01/251,2501,2501,2001,200-4%35,520--2.28%--
01/241,2001,2501,2001,250+4.17%30,960-+1.46%--
01/211,2001,2501,2001,2000%63,700--2.6%--
01/201,2501,3001,2001,200-4%27,840--2.76%--
01/191,2501,3001,2501,2500%21,580-+1.3%--
01/181,2501,3001,2501,250-3.85%65,000-+1.3%--
01/171,2501,3001,2501,300+8.33%31,830-+5.35%--
01/141,2501,3001,2001,200-4%66,740--2.6%--
01/131,2501,3001,2001,2500%41,180-+1.46%--
01/121,3001,3501,2501,250-3.85%243,130-+1.79%--
01/111,2501,3001,2501,300+8.33%75,150-+5.86%--
01/071,2501,2501,2001,2000%34,660--2.28%--
01/061,2001,2501,2001,2000%41,360--2.44%--
01/051,2001,2501,2001,2000%29,500--2.76%--
01/041,2501,2501,2001,2000%47,900--2.6%--
2010
12/301,2501,2501,2001,2000%89,690--2.6%--
12/291,2501,2501,2001,2000%25,390--2.12%--
12/281,3001,3001,2001,200-7.69%76,950--1.8%--
12/271,2501,3001,2001,300+8.33%100,230-+6.73%--
12/241,2501,2501,2001,2000%120,100--0.83%--
12/221,2501,2501,2001,2000%49,680--0.5%--
12/211,2001,2501,2001,2000%43,010-0%--
12/201,2501,2501,2001,200-4%75,020-+0.5%--
12/171,3001,3001,2501,250-3.85%77,500-+5.22%--
12/161,2501,3501,2501,3000%200,320-+9.98%--
12/151,2501,3001,2501,300+4%50,620-+10.73%--
12/141,2501,3001,2001,2500%46,390-+7.39%--
12/131,2501,3001,2001,250+4.17%44,780-+8.13%--
12/101,3001,3001,2001,200-4%73,430-+4.53%--
12/091,2501,3001,2001,2500%41,760-+9.46%--
12/081,2501,3001,2001,2500%61,640-+10.62%--
12/071,2001,2501,2001,250+4.17%22,290-+11.61%--
12/061,2001,2501,2001,200+4.35%54,900-+8.11%--
12/031,2501,2501,1501,150-8%93,310-+4.36%--
12/021,3001,3501,2001,250-3.85%82,770-+14.05%--
12/011,2501,3001,2501,300+4%62,180-+19.93%--
11/301,3001,3501,2501,250-3.85%130,960-+16.39%--
11/291,1501,3001,1501,300+13.04%150,490-+22.18%--
11/261,2001,2501,1501,150-4.17%80,770-+9.32%--
11/251,1501,2501,1501,200+14.29%253,020-+14.72%--
11/241,0501,1501,0501,050-4.55%73,180-+1.16%--
11/221,1001,1501,0501,1000%36,510-+6.18%--
11/191,1001,1501,0501,1000%101,960-+6.59%--
11/181,1001,1001,0501,1000%27,980-+6.8%--
11/171,0501,1001,0501,100+4.76%21,160-+7%--
11/161,1001,1001,0501,0500%11,260-+2.34%--
11/151,0501,1001,0501,0500%11,140-+2.14%--
11/121,0501,1001,0501,050-4.55%40,540-+1.74%--
11/111,0501,1001,0501,1000%17,010-+6.38%--
11/101,0501,1001,0001,100+4.76%74,980-+6.59%--
11/091,0501,0501,0001,0500%14,850-+2.14%--
11/081,1001,1001,0001,0500%64,670-+1.94%--
11/051,0501,0501,0001,0500%36,920-+1.74%--
11/041,0001,0509501,050+10.53%92,780-+1.35%--
11/029501,000950950-5%28,420--8.48%--