1805 飛島建設

株価チャート

2015/03/31

2014/10/31～2015/03/31

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
2018	10/1, 株式併合 10→1
2015
03/31	2,380	2,440	2,370	2,420	+2.54%	230,490	345億7257万	-3.08%	14.06	2.09
03/30	2,400	2,400	2,350	2,360	-1.26%	129,650	337億1540万	-5.86%	13.71	2.04
03/27	2,420	2,430	2,380	2,390	-1.24%	116,330	341億4398万	-5.12%	13.89	2.06
03/26	2,420	2,440	2,410	2,420	-0.82%	122,180	345億7257万	-4.35%	14.06	2.09
03/25	2,430	2,450	2,410	2,440	+0.83%	263,560	348億5829万	-3.82%	14.18	2.1
03/24	2,390	2,420	2,370	2,420	+0.83%	183,570	345億7257万	-4.84%	14.06	2.09
03/23	2,400	2,410	2,380	2,400	0%	109,660	331億7382万	-5.92%	13.49	2
03/20	2,410	2,420	2,380	2,400	-0.41%	96,200	331億7382万	-6.21%	13.49	2
03/19	2,460	2,460	2,400	2,410	-1.63%	212,570	333億1204万	-6.12%	13.55	2.01
03/18	2,450	2,490	2,440	2,450	+0.41%	210,160	338億6494万	-4.85%	13.77	2.04
03/17	2,450	2,450	2,410	2,440	-0.41%	163,500	337億2672万	-5.35%	13.72	2.04
03/16	2,480	2,490	2,430	2,450	-1.21%	185,400	338億6494万	-5.08%	13.77	2.04
03/13	2,520	2,520	2,480	2,480	-1.2%	216,620	342億7961万	-4.02%	13.94	2.07
03/12	2,540	2,550	2,500	2,510	-1.18%	188,740	346億9429万	-2.94%	14.11	2.09
03/11	2,470	2,550	2,470	2,540	+1.6%	267,440	351億896万	-1.78%	14.28	2.12
03/10	2,530	2,540	2,490	2,500	-1.19%	199,540	345億5606万	-3.36%	14.05	2.09
03/09	2,520	2,540	2,510	2,530	0%	111,540	349億7074万	-2.32%	14.22	2.11
03/06	2,550	2,560	2,520	2,530	-0.39%	107,950	349億7074万	-2.39%	14.22	2.11
03/05	2,530	2,570	2,520	2,540	+0.79%	191,090	351億896万	-1.97%	14.28	2.12
03/04	2,550	2,560	2,510	2,520	-2.33%	242,520	348億3251万	-2.78%	14.17	2.1
03/03	2,610	2,640	2,570	2,580	-1.15%	231,490	356億6186万	-0.46%	14.5	2.15
03/02	2,650	2,660	2,610	2,610	-2.25%	171,690	360億7653万	+0.77%	14.67	2.18
02/27	2,710	2,720	2,660	2,670	-1.48%	268,840	369億587万	+3.25%	15.01	2.23
02/26	2,710	2,730	2,690	2,710	0%	238,730	374億5877万	+5.04%	15.23	2.26
02/25	2,670	2,750	2,650	2,710	+1.5%	580,270	374億5877万	+5.2%	15.23	2.26
02/24	2,650	2,700	2,630	2,670	+0.38%	250,320	369億587万	+3.81%	15.01	2.23
02/23	2,700	2,700	2,640	2,660	0%	358,010	367億6765万	+3.5%	14.95	2.22
02/20	2,590	2,660	2,580	2,660	+2.31%	484,190	367億6765万	+3.54%	14.95	2.22
02/19	2,600	2,610	2,570	2,600	+0.39%	155,890	359億3830万	+1.21%	14.62	2.17
02/18	2,630	2,630	2,580	2,590	-0.77%	238,020	358億8万	+0.86%	14.56	2.16
02/17	2,590	2,620	2,580	2,610	+0.38%	216,400	360億7653万	+1.6%	14.67	2.18
02/16	2,660	2,660	2,600	2,600	-0.38%	167,970	359億3830万	+1.21%	14.62	2.17
02/13	2,600	2,670	2,590	2,610	0%	367,220	360億7653万	+1.44%	14.67	2.18
02/12	2,540	2,620	2,510	2,610	+3.57%	502,230	360億7653万	+1.24%	14.67	2.18
02/10	2,520	2,530	2,490	2,520	0%	155,950	348億3251万	-2.51%	14.17	2.1
02/09	2,550	2,560	2,500	2,520	-0.4%	149,960	348億3251万	-3.08%	14.17	2.1
02/06	2,530	2,530	2,500	2,530	+0.8%	121,210	349億7074万	-3.14%	14.22	2.11
02/05	2,520	2,540	2,500	2,510	-0.79%	182,330	346億9429万	-4.42%	14.11	2.09
02/04	2,570	2,570	2,510	2,530	-0.78%	158,890	349億7074万	-4.09%	14.22	2.11
02/03	2,560	2,570	2,490	2,550	-0.78%	294,540	352億4718万	-3.59%	14.33	2.13
02/02	2,600	2,620	2,550	2,570	-0.77%	209,850	355億2363万	-3.09%	14.45	2.14
01/30	2,580	2,650	2,540	2,590	+3.6%	819,240	358億8万	-2.59%	14.56	2.16
01/29	2,540	2,550	2,500	2,500	-2.34%	203,540	345億5606万	-6.23%	14.05	2.09
01/28	2,510	2,570	2,500	2,560	+1.59%	189,850	353億8541万	-4.37%	14.39	2.14
01/27	2,530	2,540	2,500	2,520	-0.4%	139,190	348億3251万	-6.15%	14.17	2.1
01/26	2,500	2,580	2,500	2,530	+0.4%	151,070	349億7074万	-6.12%	14.22	2.11
01/23	2,540	2,550	2,460	2,520	0%	285,280	348億3251万	-6.94%	14.17	2.1
01/22	2,600	2,600	2,510	2,520	-3.45%	297,000	348億3251万	-7.49%	14.17	2.1
01/21	2,600	2,620	2,590	2,610	-0.38%	213,860	360億7653万	-4.61%	14.67	2.18
01/20	2,630	2,650	2,590	2,620	+0.38%	197,370	362億1475万	-4.45%	14.73	2.19
01/19	2,650	2,660	2,580	2,610	-0.76%	191,130	360億7653万	-4.88%	14.67	2.18
01/16	2,610	2,630	2,570	2,630	-1.13%	235,400	363億5298万	-4.36%	14.78	2.19
01/15	2,590	2,660	2,580	2,660	+3.1%	316,380	367億6765万	-3.52%	14.95	2.22
01/14	2,610	2,620	2,560	2,580	-1.53%	397,500	356億6186万	-6.66%	14.5	2.15
01/13	2,590	2,650	2,570	2,620	+0.77%	271,640	362億1475万	-5.62%	14.73	2.19
01/09	2,730	2,730	2,570	2,600	-3.7%	758,600	359億3830万	-6.78%	14.62	2.17
01/08	2,760	2,780	2,680	2,700	-1.1%	542,090	373億2055万	-3.71%	15.18	2.25
01/07	2,780	2,820	2,720	2,730	-2.5%	401,410	377億3522万	-3.02%	15.35	2.28
01/06	2,830	2,870	2,780	2,800	-2.78%	468,450	387億279万	-0.57%	15.74	2.34
01/05	2,810	2,900	2,810	2,880	+1.77%	538,410	398億858万	+2.42%	16.19	2.4
2014
12/30	2,870	2,880	2,800	2,830	-1.74%	539,650	391億1746万	+0.89%	15.91	2.36
12/29	2,850	2,920	2,760	2,880	+2.49%	989,450	398億858万	+2.78%	16.19	2.4
12/26	2,710	2,820	2,690	2,810	+3.69%	501,030	388億4101万	+0.39%	15.8	2.34
12/25	2,700	2,760	2,680	2,710	0%	383,990	374億5877万	-3.21%	15.23	2.26
12/24	2,740	2,750	2,690	2,710	-1.45%	284,200	374億5877万	-3.21%	15.23	2.26
12/22	2,780	2,800	2,710	2,750	-0.72%	328,330	380億1167万	-1.61%	15.46	2.29
12/19	2,810	2,830	2,760	2,770	0%	356,210	382億8812万	-0.86%	15.57	2.31
12/18	2,820	2,840	2,750	2,770	+0.36%	444,620	382億8812万	-1%	15.57	2.31
12/17	2,740	2,850	2,730	2,760	-0.36%	420,610	381億4989万	-1.36%	15.52	2.3
12/16	2,800	2,840	2,750	2,770	-3.15%	421,700	382億8812万	-1.21%	15.57	2.31
12/15	2,940	2,970	2,850	2,860	-2.39%	558,160	395億3214万	+1.82%	16.08	2.39
12/12	2,790	2,940	2,790	2,930	+4.64%	854,440	404億9971万	+4.2%	16.47	2.44
12/11	2,740	2,820	2,700	2,800	+1.45%	440,830	387億279万	-0.5%	15.74	2.34
12/10	2,640	2,790	2,630	2,760	+3.37%	562,480	381億4989万	-2.13%	15.52	2.3
12/09	2,710	2,750	2,660	2,670	-3.61%	492,020	369億587万	-5.62%	15.01	2.23
12/08	2,820	2,840	2,750	2,770	-1.42%	280,500	382億8812万	-2.6%	15.57	2.31
12/05	2,810	2,830	2,790	2,810	-0.71%	249,470	388億4101万	-1.44%	15.8	2.34
12/04	2,870	2,890	2,820	2,830	-1.74%	294,160	391億1746万	-1.05%	15.91	2.36
12/03	2,950	2,960	2,860	2,880	-2.37%	552,350	398億858万	+0.28%	16.19	2.4
12/02	2,960	3,010	2,910	2,950	-0.67%	703,110	407億7615万	+2.47%	16.58	2.46
12/01	3,000	3,040	2,930	2,970	0%	967,230	410億5260万	+3.27%	16.7	2.48
11/28	2,820	2,980	2,820	2,970	+7.22%	1,881,250	410億5260万	+3.34%	16.7	2.48
11/27	2,710	2,800	2,710	2,770	+2.59%	561,090	382億8812万	-3.52%	15.57	2.31
11/26	2,670	2,730	2,660	2,700	+0.37%	274,720	373億2055万	-5.89%	15.18	2.25
11/25	2,770	2,780	2,690	2,690	-2.89%	496,140	371億8232万	-6.17%	15.12	2.24
11/21	2,800	2,810	2,760	2,770	-1.07%	408,750	382億8812万	-3.08%	15.57	2.31
11/20	2,840	2,860	2,780	2,800	-0.71%	701,960	387億279万	-1.65%	15.74	2.34
11/19	2,720	2,850	2,710	2,820	+4.06%	1,045,530	389億7924万	-0.53%	15.85	2.35
11/18	2,620	2,730	2,620	2,710	+4.23%	678,560	374億5877万	-3.83%	15.23	2.26
11/17	2,710	2,730	2,580	2,600	-4.76%	890,400	359億3830万	-7.44%	14.62	2.17
11/14	2,810	2,830	2,690	2,730	-4.21%	936,200	377億3522万	-2.5%	15.35	2.28
11/13	2,760	2,860	2,750	2,850	+2.15%	668,240	393億9391万	+2.08%	16.02	2.38
11/12	2,910	2,920	2,750	2,790	-3.79%	1,035,820	385億6457万	+0.36%	15.68	2.33
11/11	2,890	2,930	2,830	2,900	+0.35%	532,620	400億8503万	+4.62%	16.3	2.42
11/10	2,920	2,940	2,870	2,890	-2.03%	487,220	399億4681万	+4.94%	16.25	2.41
11/07	3,000	3,010	2,930	2,950	-1.01%	533,760	407億7615万	+7.98%	16.58	2.46
11/06	2,910	3,050	2,910	2,980	+1.02%	1,166,830	411億9083万	+9.96%	16.75	2.49
11/05	3,000	3,020	2,930	2,950	-1.01%	785,500	407億7615万	+9.67%	16.58	2.46
11/04	3,080	3,090	2,970	2,980	-1.97%	1,274,790	411億9083万	+11.61%	16.75	2.49
10/31	2,930	3,080	2,890	3,040	+3.05%	1,838,500	420億2017万	+14.98%	17.09	2.54

1805 飛島建設

株価チャート

2014/10/31～2015/03/31

株価推移

開示資料

決算

株式

チャート