1810 松井建設

株価チャート

2012/10/30~2013/03/29

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
2013
03/29355355346346-1.42%10,000105億8068万-1.7%17.030.53
03/283473523473510%12,000107億3358万-0.28%17.270.54
03/27347354347351-2.23%12,000107億3358万-0.28%17.270.54
03/26355360351359+2.28%25,000109億7822万+2.28%17.670.55
03/25355357349351+0.29%27,000107億3358万+0.29%17.270.54
03/22354356350350-2.23%15,000107億300万+0.29%17.220.54
03/213653653523580%43,000109億4764万+2.87%17.620.55
03/19360360358358-0.56%14,000109億4764万+3.17%17.620.55
03/18355360355360+2.56%11,000110億880万+3.75%17.720.55
03/15352356351351+0.29%11,000107億3358万+1.45%17.270.54
03/14353353349350-1.41%9,000107億300万+1.45%17.220.54
03/13355355354355-0.28%9,000108億5590万+3.2%17.470.55
03/12351357351356+1.42%10,000108億8648万+3.79%17.520.55
03/11357357351351-0.57%16,000107億3358万+2.33%17.270.54
03/08355355353353+1.73%52,000107億9474万+2.92%17.370.54
03/07350350347347-0.86%5,000106億1126万+0.87%17.080.53
03/06352354345350-0.57%18,000107億300万+1.74%17.220.54
03/05356357352352+0.57%7,000107億6416万+2.33%17.320.54
03/04354361350350-2.23%18,000107億300万+1.74%17.220.54
03/01351365351358+1.13%20,000109億4764万+3.77%17.620.55
02/28354354353354+0.57%7,000108億2532万+2.61%17.420.54
02/27347352346352+1.73%14,000107億6416万+2.03%17.320.54
02/26347347345346-0.86%11,000105億8068万0%17.030.53
02/25348350347349+2.65%23,000106億7242万+0.58%17.170.54
02/22336342333340-0.87%13,000103億9720万-2.3%16.730.52
02/21342346342343-1.15%18,000104億8894万-1.72%16.880.53
02/20348348341347+2.06%20,000106億1126万-0.86%17.080.53
02/19336340336340+2.72%9,000103億9720万-3.13%16.730.52
02/18330331326331+1.53%10,000101億2198万-5.97%16.290.51
02/15328331326326-1.51%15,00099億6908万-7.91%16.040.5
02/14335337331331-1.78%14,000101億2198万-6.76%16.290.51
02/13350350336337-3.71%18,000103億546万-5.6%16.580.52
02/12344350341350+5.11%30,000107億300万-2.23%17.220.54
02/08328345323333+2.78%39,000101億8314万-6.98%16.390.51
02/07334338320324-2.7%32,00099億792万-9.75%15.940.5
02/063403403303330%17,000101億8314万-7.5%16.390.51
02/05353353330333-5.4%24,000101億8314万-7.76%16.390.51
02/04354354352352-0.56%4,000107億6416万-2.76%17.320.54
02/01354354354354-0.84%3,000108億2532万-2.21%17.420.54
01/31360363357357+0.56%11,000109億1706万-1.65%17.570.55
01/303563563533550%8,000108億5590万-2.2%17.470.55
01/29355355355355+0.85%3,000108億5590万-1.93%17.470.55
01/28360360352352-3.03%5,000107億6416万-2.76%17.320.54
01/25368368363363+0.55%9,000111億54万+0.28%17.860.56
01/24365365361361-1.1%9,000110億3938万0%17.770.55
01/23362368361365-0.27%13,000111億6170万+1.39%17.960.56
01/22374374366366-2.14%13,000111億9228万+2.23%18.010.56
01/21370374369374+1.08%15,000114億3692万+5.06%18.40.57
01/18369372369370+0.27%31,000113億1460万+4.52%18.210.57
01/17371372368369-0.54%16,000112億8402万+4.83%18.160.57
01/16368371368371+0.82%6,000113億4518万+6%18.260.57
01/15371371368368-0.81%9,000112億5344万+5.75%18.110.57
01/11374375371371+0.27%20,000113億4518万+7.23%18.260.57
01/10364370364370+1.65%11,000113億1460万+7.56%18.210.57
01/09362365362364-0.82%11,000111億3112万+6.74%17.910.56
01/083663673643670%13,000112億2286万+8.26%18.060.56
01/07355367355367+1.66%8,000112億2286万+9.23%18.060.56
01/04358362356361+5.25%19,000110億3938万+8.41%17.770.55
2012
12/28348353343343-3.65%9,000-+3.94%--
12/27365370356356-2.2%23,000-+8.87%--
12/26364364362364+0.28%9,000-+12.35%--
12/25360363358363+1.97%13,000-+13.08%--
12/21365365352356-1.93%19,000-+11.95%--
12/20358364357363+1.68%11,000-+15.24%--
12/19346357346357+4.08%13,000-+14.79%--
12/18351351334343-2%24,000-+11.36%--
12/17350358349350+0.86%21,000-+14.75%--
12/14352352342347+2.66%47,000-+14.9%--
12/13325346325338+4%15,000-+12.67%--
12/12326326325325-0.31%2,000-+9.43%--
12/11325326321326+1.24%13,000-+10.51%--
12/103253253213220%17,000-+9.9%--
12/07325325322322+0.63%3,000-+10.27%--
12/06321322319320-0.31%13,000-+10.34%--
12/05322323314321-1.53%12,000-+11.46%--
12/04323326315326+2.84%24,000-+13.99%--
12/03314317314317+2.59%18,000-+11.23%--
11/30305309305309+2.32%12,000-+8.42%--
11/29303304302302+1%9,000-+5.59%--
11/28300300299299+0.67%8,000-+4.55%--
11/27294297294297+0.68%18,000-+3.48%--
11/26293297290295+3.51%24,000-+2.79%--
11/22281286281285+1.42%9,000--1.04%--
11/21280284280281-1.06%26,000--2.43%--
11/20287287284284+1.79%13,000--1.73%--
11/19285285279279-0.36%13,000--3.46%--
11/16274281274280+1.08%8,000--3.45%--
11/15276277271277+1.47%9,000--4.81%--
11/14271276271273-1.09%7,000--6.51%--
11/13275278273276-0.72%8,000--5.8%--
11/122782782782780%4,000--5.76%--
11/092782782782780%2,000--6.08%--
11/082782782782780%2,000--6.71%--
11/07280281278278-0.36%5,000--7.33%--
11/06280280279279+0.36%7,000--7.62%--
11/05278279278278-1.42%12,000--8.55%--
11/02283283280282+2.17%12,000--7.84%--
11/01281281275276-0.72%22,000--10.39%--
10/31278283261278+9.45%140,000--10.32%--
10/30311317239254-20.13%185,000--18.59%--