1810 松井建設

株価チャート

2011/11/02~2012/03/30

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
2012
03/30331331326326-0.91%5,000--1.51%--
03/29321329321329+1.54%10,000--0.6%--
03/28315324315324-3.28%11,000--1.82%--
03/27325335325335+3.08%16,000-+1.52%--
03/26331331325325-1.52%17,000--1.22%--
03/23332332330330-0.9%9,000-+0.3%--
03/22331333331333+0.6%7,000-+1.52%--
03/21337337331331-1.49%18,000-+0.91%--
03/19331336324336+1.51%13,000-+2.75%--
03/16327331327331+0.3%5,000-+1.53%--
03/15328332328330+1.23%5,000-+1.54%--
03/14335335326326-2.69%14,000-+0.62%--
03/133323353273350%6,000-+3.4%--
03/12334338334335-0.89%5,000-+3.72%--
03/09338338334338+1.2%36,000-+4.97%--
03/08334334334334+0.91%3,000-+3.73%--
03/07330331326331+0.3%9,000-+3.12%--
03/063323333303300%12,000-+3.13%--
03/05333333330330-0.6%4,000-+3.13%--
03/023323323303320%7,000-+4.08%--
03/013323323283320%7,000-+4.08%--
02/29332333330332+1.22%14,000-+4.4%--
02/28330331328328-0.61%11,000-+3.47%--
02/27321334320330+0.3%11,000-+4.1%--
02/24327330327329+1.54%9,000-+3.79%--
02/23324325321324+1.25%18,000-+2.53%--
02/22319323318320+1.59%14,000-+1.27%--
02/21319320315315-1.25%23,000-0%--
02/20314319314319+1.92%19,000-+0.95%--
02/173163173133130%6,000--0.63%--
02/16320320313313-1.26%10,000--0.63%--
02/15319319313317+0.96%15,000-+0.63%--
02/14313314313314+1.29%2,000-0%--
02/13308314308310-0.32%6,000--1.27%--
02/103163203113110%11,000--0.64%--
02/09319319311311-2.51%7,000--0.64%--
02/08316319310319+2.24%28,000-+1.92%--
02/07318318312312-1.58%4,000-0%--
02/06316317315317+0.63%9,000-+1.6%--
02/03320320315315-0.63%19,000-+1.29%--
02/02318319313317-0.63%13,000-+2.26%--
02/013193193143190%14,000-+2.9%--
01/31318319315319+0.95%11,000-+3.24%--
01/30315316315316+0.32%4,000-+2.27%--
01/27315315315315+0.32%2,000-+2.27%--
01/26319319314314-1.88%7,000-+1.95%--
01/25315320315320+1.59%8,000-+4.23%--
01/24319319314315-1.25%13,000-+2.61%--
01/23317319317319+1.92%16,000-+3.91%--
01/20320320313313-1.26%31,000-+1.95%--
01/19316324314317+1.28%27,000-+3.26%--
01/18323325313313-3.99%31,000-+1.95%--
01/17305330305326+6.89%30,000-+6.54%--
01/13308308305305+0.33%4,000--0.33%--
01/12306306303304-1.3%10,000--0.65%--
01/11306309306308+1.32%8,000-+0.33%--
01/10304307304304+1.33%3,000--0.98%--
01/06302302300300-0.33%5,000--2.28%--
01/05307307301301-2.27%4,000--2.27%--
01/04301308301308+1.65%17,000-0%--
2011
12/30303303300303+1.68%9,000--1.62%--
12/29300300298298-1.65%5,000--3.25%--
12/28302303302303-1.3%3,000--1.62%--
12/27305307301307+3.02%10,000--0.32%--
12/26309309298298-1.65%9,000--3.25%--
12/22302304302303-0.98%3,000--1.94%--
12/21302306301306+0.33%17,000--0.97%--
12/20300309300305+0.66%17,000--1.29%--
12/19300303300303+0.33%7,000--1.94%--
12/16307307302302-1.31%9,000--2.27%--
12/15305306305306-1.61%3,000--0.97%--
12/14310311310311-0.96%3,000-+0.65%--
12/133133143133140%12,000-+1.95%--
12/12313314311314+1.95%16,000-+1.95%--
12/09307310307308-1.6%31,000-0%--
12/08303313303313+0.97%5,000-+1.62%--
12/07311312310310-0.32%5,000-+0.98%--
12/06311311311311-1.58%3,000-+1.3%--
12/05316316316316+1.28%8,000-+2.93%--
12/02312312312312-0.32%10,000-+1.63%--
12/01312315310313+0.32%24,000-+2.29%--
11/30313313310312-0.32%5,000-+1.96%--
11/29308313308313+1.62%11,000-+2.29%--
11/28304308299308+0.33%4,000-+0.65%--
11/25308308306307+0.99%13,000-0%--
11/24303308295304+0.33%16,000--0.98%--
11/22307309303303-2.57%6,000--1.3%--
11/21309311308311+0.65%13,000-+1.3%--
11/18303309303309+0.98%10,000-+0.65%--
11/17307307305306-1.29%6,000--0.65%--
11/16304310304310+0.98%6,000-+0.65%--
11/15306308306307+0.66%5,000--0.65%--
11/14308308298305+0.99%9,000--1.61%--
11/11304304301302-0.66%11,000--2.89%--
11/10301304296304+1.33%16,000--2.25%--
11/09300300299300+2.74%3,000--3.85%--
11/08303308292292-5.81%7,000--6.71%--
11/07302310301310+1.97%6,000--1.59%--
11/04304304304304-0.98%1,000--3.8%--
11/023083083073070%6,000--3.15%--