1810 松井建設

株価チャート

2009/11/02~2010/03/31

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
2010
03/31365365356356-2.2%15,000108億8648万-0.28%-0.56
03/30364364363364+1.11%10,000-+1.96%--
03/29354360354360-1.64%8,000-+0.84%--
03/26364370357366+0.55%29,000-+2.81%--
03/25370370363364-1.36%15,000-+2.54%--
03/24366369366369+1.65%17,000-+4.24%--
03/23357365357363-0.55%12,000-+2.83%--
03/19363365362365+1.39%20,000-+3.99%--
03/183593603563600%9,000-+2.86%--
03/17352361352360+0.28%15,000-+3.15%--
03/163563593563590%6,000-+3.16%--
03/15356365356359-0.83%5,000-+3.46%--
03/12363364362362+1.4%25,000-+4.32%--
03/11354362354357+3.18%7,000-+3.18%--
03/10346346346346-2.26%4,000-0%--
03/09359359354354-0.28%3,000-+2.31%--
03/08353360350355+1.43%10,000-+2.6%--
03/05348351343350-0.28%7,000-+1.45%--
03/043513513503510%6,000-+1.74%--
03/03349351349351-1.68%4,000-+1.74%--
03/02364364348357-0.56%43,000-+3.48%--
03/01359359359359+1.13%1,000-+3.76%--
02/26345356345355+1.72%15,000-+2.9%--
02/25344349344349+0.87%3,000-+0.87%--
02/24350350345346-1.14%12,000--0.29%--
02/23353353345350-0.28%16,000-+0.86%--
02/22346352340351+1.45%10,000-+1.15%--
02/19351351346346+0.87%21,000--0.57%--
02/18338343338343+3%12,000--1.44%--
02/173413533333330%19,000--4.58%--
02/16330333330333-0.6%7,000--4.58%--
02/15339339334335+1.21%7,000--4.29%--
02/123323323303310%23,000--5.7%--
02/10330339330331-2.07%10,000--5.97%--
02/09338346334338-2.03%13,000--4.25%--
02/08343348341345+0.58%16,000--2.27%--
02/05350350343343-1.15%13,000--3.11%--
02/04346347346347+0.29%3,000--2.25%--
02/033413463413460%4,000--2.54%--
02/02341348340346-0.57%14,000--2.81%--
02/01341348341348-0.29%11,000--2.52%--
01/29348349347349+0.29%12,000--2.24%--
01/28351351348348-0.85%5,000--2.79%--
01/27357364351351-1.68%14,000--1.96%--
01/26361371356357-0.28%16,000--0.56%--
01/25357361357358+0.28%8,000--0.28%--
01/22369369350357-3.25%15,000--0.83%--
01/21363371363369+1.65%22,000-+2.5%--
01/20352363352363+3.13%10,000-+0.83%--
01/19364364351352-2.49%8,000--2.22%--
01/18359361359361+0.56%5,000-0%--
01/153593593593590%8,000--0.55%--
01/14358359358359+0.84%5,000--0.55%--
01/13351356351356+1.42%19,000--1.39%--
01/12356356348351-1.13%8,000--2.77%--
01/08354355353355+0.28%17,000--1.66%--
01/07356356353354+0.28%4,000--1.94%--
01/06357357346353+1.15%17,000--2.22%--
01/05350350344349-2.24%13,000--3.06%--
01/04361364357357-0.83%9,000--0.56%--
2009
12/30361361360360-0.28%7,000-+0.56%--
12/29365365360361+0.28%7,000-+1.12%--
12/28366366355360-1.64%16,000-+0.84%--
12/25368368366366+0.83%6,000-+2.81%--
12/24366366362363-0.55%15,000-+1.97%--
12/22368368365365+1.39%11,000-+2.82%--
12/21365365360360-1.1%13,000-+1.69%--
12/18368368364364+0.28%11,000-+3.12%--
12/173683683593630%18,000-+3.13%--
12/16370370363363-1.63%33,000-+3.71%--
12/15370370369369+1.1%10,000-+5.43%--
12/14369369362365-1.08%17,000-+4.89%--
12/11376376368369+0.82%31,000-+6.34%--
12/10369370366366-1.08%8,000-+6.09%--
12/09366372366370+2.21%9,000-+7.56%--
12/08369369362362-2.16%7,000-+5.54%--
12/07379380370370+3.06%22,000-+8.19%--
12/04358359353359+1.7%19,000-+5.59%--
12/03355359350353-1.4%22,000-+4.13%--
12/02355358355358+1.42%16,000-+5.92%--
12/01341353341353+4.13%15,000-+4.44%--
11/30331339331339+1.8%12,000-+0.59%--
11/27336336332333+0.6%9,000--1.19%--
11/26332332330331-2.36%11,000--1.78%--
11/25340342338339+2.73%12,000-+0.59%--
11/24335337330330-5.71%37,000--2.08%--
11/20358358349350-0.28%26,000-+3.86%--
11/19346354346351+2.33%13,000-+4.46%--
11/18341346341343+0.59%10,000-+2.39%--
11/17338342337341+0.89%9,000-+1.79%--
11/16331339331338+0.6%16,000-+0.9%--
11/13337337336336-0.3%6,000-+0.3%--
11/123323423323370%11,000-+0.9%--
11/11341341336337-1.17%6,000-+0.9%--
11/10335341330341+3.33%19,000-+2.1%--
11/09336336330330-0.6%6,000--1.2%--
11/06331332331332-0.6%10,000--0.6%--
11/05337337325334-0.3%16,000--0.3%--
11/04336336331335-0.3%6,000--0.3%--
11/02327336325336+0.6%17,000-0%--