1805 飛島建設

株価チャート

2013/10/30~2014/03/31

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
2014
03/311,5301,5301,5101,530+0.66%64,860199億5044万+1.46%22.891.56
03/281,4801,5301,4801,520+1.33%67,910198億2005万+0.86%22.741.55
03/271,4701,5001,4501,500+2.04%116,050195億5926万-0.33%22.451.53
03/261,5301,5301,4701,470-3.29%100,790191億6807万-2.39%221.5
03/251,5001,5401,5001,520+2.01%180,060198億2005万+0.66%22.741.55
03/241,4101,5101,4101,490+5.67%168,740194億2886万-1.32%22.31.52
03/201,4501,4501,4101,410-3.42%94,050183億8570万-6.68%21.11.44
03/191,4901,5001,4401,460-0.68%53,780190億3768万-3.95%21.851.49
03/181,4501,4801,4501,470+3.52%66,450191億6807万-3.54%221.5
03/171,4601,4901,4101,420-3.4%99,780185億1610万-7.07%21.251.45
03/141,4801,5101,4701,470-2.65%130,010191億6807万-4.17%221.5
03/131,5201,5401,5101,510-0.66%88,850196億8965万-1.69%22.61.54
03/121,5501,5701,5201,520-2.56%85,680198億2005万-0.85%22.741.55
03/111,5701,5801,5401,560-0.64%125,160203億4163万+2.09%23.341.59
03/101,5401,6001,5401,570+1.95%284,990204億7202万+2.88%23.491.6
03/071,5601,5901,5401,540-0.65%213,670200億8084万+0.85%23.041.57
03/061,5101,5501,5101,550+1.97%87,930202億1123万+1.31%23.191.58
03/051,5101,5501,5101,520+1.33%89,910198億2005万-0.91%22.741.55
03/041,4901,5101,4701,5000%77,400195億5926万-2.47%22.451.53
03/031,5101,5201,4701,500-0.66%72,730195億5926万-2.72%22.451.53
02/281,5201,5401,5001,510-1.31%89,770196億8965万-2.52%22.61.54
02/271,5701,5701,5201,530-2.55%86,760199億5044万-1.67%22.891.56
02/261,5401,5901,5401,570+1.29%180,760204億7202万+0.45%23.491.6
02/251,5501,5601,5301,550+2.65%102,580202億1123万-1.15%23.191.58
02/241,5001,5501,5001,5100%101,840196億8965万-4.19%22.61.54
02/211,5001,5301,4801,510+3.42%114,050196億8965万-4.79%22.61.54
02/201,5201,5301,4601,460-4.58%164,890190億3768万-8.35%21.851.49
02/191,5501,5801,5301,530-1.92%59,750199億5044万-4.61%22.891.56
02/181,5301,5601,5101,560+1.96%109,870203億4163万-3.23%23.341.59
02/171,5301,5501,4801,530+0.66%128,580199億5044万-5.5%22.891.56
02/141,5801,5801,4901,520-6.75%291,320198億2005万-6.63%22.741.55
02/131,5901,6501,5701,630+3.82%379,710212億5440万-0.49%24.391.67
02/121,5901,6001,5601,5700%77,620204億7202万-4.5%23.491.6
02/101,6001,6101,5501,570+0.64%144,000204億7202万-5.02%23.491.6
02/071,5401,5701,5101,560+3.31%194,860203億4163万-6.19%23.341.59
02/061,4301,5501,4301,510+4.86%166,740196億8965万-9.47%22.61.54
02/051,4401,4701,4001,440+2.86%254,760187億7689万-14.03%21.551.47
02/041,4301,4701,3801,400-7.89%436,810182億5531万-16.72%20.951.43
02/031,5501,5701,5201,520-3.8%139,430198億2005万-9.79%22.741.55
01/311,6301,6301,5601,580-1.86%181,820206億242万-6.23%23.641.61
01/301,6301,6301,6001,610-3.01%126,480209億9360万-4.39%24.091.64
01/291,6201,6601,6201,660+3.11%103,580216億4558万-1.19%24.841.7
01/281,6101,6501,6001,610-0.62%130,090209億9360万-3.94%24.091.64
01/271,6301,6501,6201,620-2.99%190,290211億2400万-3.11%24.241.65
01/241,6701,6901,6601,670-0.6%183,470217億7598万+0.06%24.991.71
01/231,7201,7601,6801,680-1.75%403,100219億637万+0.78%25.141.72
01/221,7001,7201,6901,710+0.59%153,740222億9756万+2.64%25.591.75
01/211,7401,7501,7001,700-1.73%205,970221億6716万+2.53%25.441.74
01/201,7501,7501,7301,730-1.7%105,130225億5835万+4.66%25.891.77
01/171,7001,7601,7001,760+3.53%302,020229億4953万+6.8%26.341.8
01/161,7401,7501,7001,700-1.73%147,140221億6716万+3.53%25.441.74
01/151,7501,7501,7201,7300%107,850225億5835万+5.49%25.891.77
01/141,7101,7401,6801,730-0.57%223,810225億5835万+5.68%25.891.77
01/101,7301,7501,7101,7400%248,420226億8874万+6.42%26.041.78
01/091,7601,7701,7301,740-2.25%213,380226億8874万+6.55%26.041.78
01/081,7901,8001,7601,7800%349,190232億1032万+9.14%26.641.82
01/071,8001,8601,7601,780-0.56%754,840232億1032万+9.34%26.641.82
01/061,7901,8201,7601,790-2.19%725,370233億4072万+10.15%26.781.83
2013
12/301,7101,8601,6901,830+8.93%1,707,990238億6230万+12.82%27.381.87
12/271,6801,7001,6301,6800%600,810219億637万+3.83%25.141.72
12/261,6201,6801,6001,680+5%602,080219億637万+3.58%25.141.72
12/251,4901,6001,4901,600+7.38%780,620208億6321万-1.6%23.941.63
12/241,5301,5301,4901,490-1.97%195,500194億2886万-8.81%22.31.52
12/201,5501,5501,5201,520-1.94%135,750198億2005万-7.65%22.741.55
12/191,5401,5601,5301,550+1.31%171,130202億1123万-6.51%23.191.58
12/181,5401,5501,5201,530-0.65%138,040199億5044万-8.27%22.891.56
12/171,5601,5801,5301,540+1.32%341,620200億8084万-8.28%23.041.57
12/161,5501,5701,5101,520-1.94%568,630198億2005万-10.11%22.741.55
12/131,6001,6101,5401,550-4.32%447,600202億1123万-9.04%23.191.58
12/121,6401,6601,6101,620-1.22%607,490211億2400万-5.65%24.241.65
12/111,5201,6601,5201,640+7.19%1,236,520213億8479万-4.98%24.541.68
12/101,5401,5401,5101,530-1.92%327,420199億5044万-11.82%22.891.56
12/091,6001,6001,5501,560-2.5%272,480203億4163万-10.76%23.341.59
12/061,6101,6201,5801,600-1.23%253,100208億6321万-9.09%23.941.63
12/051,6401,6701,6101,620-1.22%280,190211億2400万-8.47%24.241.65
12/041,6601,6601,6301,640-1.2%178,560213億8479万-7.97%24.541.68
12/031,6901,7001,6601,660-1.78%131,800216億4558万-7.57%24.841.7
12/021,6701,6901,6601,6900%147,290220億3677万-6.42%25.291.73
11/291,6801,7201,6601,6900%413,460220億3677万-6.42%25.291.73
11/281,7001,7101,6801,6900%156,160220億3677万-6.47%25.291.73
11/271,7101,7301,6801,690-1.74%274,820220億3677万-6.42%25.291.73
11/261,6801,7501,6801,720+1.18%529,390224億2795万-4.76%25.741.76
11/251,7401,7401,6701,700-2.86%431,270221億6716万-5.61%25.441.74
11/221,7801,7901,7301,750-1.13%384,390228億1914万-2.62%26.191.79
11/211,7901,8001,7601,770-0.56%317,560230億7993万-1.06%26.491.81
11/201,8101,8201,7801,780-1.66%196,280232億1032万0%26.641.82
11/191,7801,8401,7801,810+1.12%585,970236億151万+2.2%27.081.85
11/181,7801,8001,7701,790-0.56%213,990233億4072万+1.53%26.791.83
11/151,8001,8201,7801,800-0.55%443,780234億7111万+2.62%26.931.84
11/141,7701,8401,7701,810+0.56%582,280236億151万+3.67%27.081.85
11/131,8301,8401,7801,800-2.17%455,790234億7111万+3.69%26.931.84
11/121,8501,8601,8201,840-1.08%353,240239億9269万+6.79%27.531.88
11/111,8901,9101,8401,8600%447,310242億5348万+8.64%27.831.9
11/081,8101,8801,8001,860+0.54%431,710242億5348万+9.28%27.831.9
11/071,8701,9101,8401,850-0.54%850,960241億2309万+9.21%27.681.89
11/061,8301,8801,7801,8600%926,920242億5348万+10.32%27.831.9
11/051,8601,9001,8401,8600%445,800242億5348万+10.78%27.831.9
11/011,9101,9201,7901,8600%783,380242億5348万+11.18%27.831.9
10/311,9402,0001,8101,860-3.13%1,215,380242億5348万+11.38%27.831.9
10/302,0002,0401,8801,920-2.54%2,094,450250億3585万+15.87%28.731.96