1810 松井建設

株価チャート

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PERPBR
2015
03/31700705694705+1.44%71,000215億5890万-1.4%9.820.94
03/30690696690695-0.14%29,000212億5310万-3.07%9.680.93
03/27697715693696+0.43%63,000212億8368万-3.06%9.690.93
03/266857016846930%228,000211億9194万-3.75%9.650.92
03/25721723689693-4.41%226,000211億9194万-3.88%9.650.92
03/24730730724725-1.89%40,000221億7050万+0.42%10.10.97
03/23734739727739+0.82%42,000225億9862万+2.35%10.290.99
03/20727734723733+0.83%23,000224億1514万+1.66%10.210.98
03/19723735718727-0.27%32,000222億3166万+0.69%10.120.97
03/18731734727729-0.68%43,000222億9282万+0.97%10.150.97
03/17744744731734-0.14%26,000224億4572万+1.66%10.220.98
03/16734741734735-0.81%28,000224億7630万+1.94%10.240.98
03/13734749734741+0.95%66,000226億5978万+3.06%10.320.99
03/12713747711734+3.38%89,000224億4572万+2.51%10.220.98
03/11705710704710+0.42%31,000217億1180万-0.56%9.890.95
03/10712712697707+0.71%38,000216億2006万-0.7%9.850.94
03/09697704697702+0.57%33,000214億6716万-1.27%9.780.94
03/06696705696698+0.29%41,000213億4484万-1.83%9.720.93
03/05688700688696+0.87%47,000212億8368万-1.97%9.690.93
03/04700704682690-1.71%127,000211億20万-2.82%9.610.92
03/03700710700702-0.43%33,000214億6716万-0.99%9.780.94
03/02727728698705-3.29%94,000215億5890万-0.42%9.820.94
02/27737737722729-0.55%30,000222億9282万+3.26%10.150.97
02/26736736723733-0.27%39,000224億1514万+4.27%10.210.98
02/25736739731735+0.14%48,000224億7630万+5%10.240.98
02/24742746731734+0.55%54,000224億4572万+5.46%10.220.98
02/23749749729730-1.22%44,000223億2340万+5.49%10.170.97
02/20735748732739+0.68%90,000225億9862万+7.41%10.290.99
02/19724735724734+2.09%41,000224億4572万+7.47%10.220.98
02/18731731718719+0.42%34,000219億8702万+6.05%10.010.96
02/17714718701716-1.1%71,000218億9528万+6.23%9.970.96
02/16745749720724-2.56%61,000221億3992万+7.9%10.080.97
02/13743749743743+2.06%80,000227億2094万+11.56%10.350.99
02/12725738725728+1.11%77,000222億6224万+10.14%10.140.97
02/10695722695720+1.41%80,000220億1760万+9.76%10.030.96
02/09690724690710+3.65%192,000217億1180万+9.06%9.890.95
02/06676685667685+1.33%39,000209億4730万+5.87%9.540.91
02/05683683671676-1.17%26,000206億7208万+5.3%9.410.9
02/04668687668684+2.86%29,000209億1672万+7.38%9.530.91
02/03686699663665-3.62%75,000203億3570万+5.22%9.260.89
02/026946966816900%38,000211億20万+10.05%9.610.92
01/30689704687690+1.92%100,000211億20万+11.11%9.610.92
01/29680692672677-1.74%43,000207億266万+9.9%9.430.9
01/28668689668689+1.62%38,000210億6962万+12.95%9.60.92
01/276856856666780%33,000207億3324万+12.25%9.440.9
01/26662685659678+3.51%79,000207億3324万+13.57%9.440.9
01/23647655636655+2.02%38,000200億2990万+10.64%9.120.87
01/22648650632642-0.77%27,000196億3236万+9.18%8.940.86
01/21634650634647+0.94%34,000197億8526万+10.98%9.010.86
01/20634641634641+0.79%75,000196億178万+10.52%8.930.86
01/19635640623636+0.16%102,000194億4888万+10.42%8.860.85
01/16622636622635+2.09%46,000194億1830万+11.01%8.840.85
01/15603624600622+4.54%71,000190億2076万+9.31%8.660.83
01/14641658594595-6.15%142,000181億9510万+5.12%8.290.79
01/13624636615634+1.77%49,000193億8772万+12.41%8.830.85
01/09618624616623+0.97%65,000190億5134万+11.25%8.680.83
01/08612618609617+1.82%61,000188億6786万+10.77%8.590.82
01/07608613600606+0.17%101,000185億3148万+9.39%8.440.81
01/06599609599605-0.17%59,000185億90万+9.6%8.430.81
01/05610610598606+3.06%78,000185億3148万+10.38%8.440.81
2014
12/30570590559588+3.52%87,000179億8104万+7.69%8.190.78
12/29568570564568+0.89%41,000173億6944万+4.41%7.910.76
12/26550565547563+3.11%52,000172億1654万+3.68%7.840.75
12/25551551542546-0.55%11,000166億9668万+0.74%7.60.73
12/24550550545549+0.73%30,000167億8842万+1.29%7.650.73
12/22547549539545-1.09%30,000166億6610万+0.74%7.590.73
12/19550553538551+2.42%54,000168億4958万+1.85%7.670.74
12/18529538528538+2.87%19,000164億5204万-0.37%7.490.72
12/17522528521523+0.19%55,000159億9334万-3.15%7.280.7
12/16540550520522-4.22%85,000159億6276万-3.51%7.270.7
12/15540552539545+0.18%70,000166億6610万+0.55%7.590.73
12/12530545530544+2.26%67,000166億3552万+0.55%7.580.73
12/11537548532532-4.14%50,000162億6856万-1.48%7.410.71
12/10546555544555+1.83%44,000169億7190万+2.78%7.730.74
12/09545553542545-0.91%26,000166億6610万+1.11%7.590.73
12/08554554547550-0.72%39,000168億1900万+2.23%7.660.73
12/05548556547554+1.47%49,000169億4132万+3.36%7.720.74
12/04547548544546+0.55%40,000166億9668万+2.06%7.60.73
12/03548548540543-0.37%38,000166億494万+1.69%7.560.72
12/02547549541545-0.37%48,000166億6610万+2.25%7.590.73
12/01544550543547+0.74%66,000167億2726万+3.01%7.620.73
11/28535544533543+1.5%32,000166億494万+2.45%7.560.72
11/27537544534535-0.19%34,000163億6030万+1.13%7.450.71
11/26539542536536-0.74%32,000163億9088万+1.71%7.460.72
11/25535544535540+0.93%28,000165億1320万+2.66%7.520.72
11/21539539531535-0.93%36,000163億6030万+2.1%7.450.71
11/20546551532540+1.12%53,000165億1320万+3.45%7.520.72
11/19551551534534-2.02%41,000163億2972万+2.89%7.440.71
11/18535545532545+2.83%54,000166億6610万+5.21%7.590.73
11/17536537528530-2.75%33,000162億740万+2.51%7.380.71
11/14544545534545+2.06%58,000166億6610万+5.42%7.590.73
11/13538539530534-1.66%39,000163億2972万+3.49%7.440.71
11/12569569540543-1.09%163,000166億494万+5.23%7.560.72
11/11525570520549+4.57%138,000167億8842万+6.6%7.650.73
11/10520534520525-0.94%19,000160億5450万+2.14%7.310.7
11/07529532512530+0.95%40,000162億740万+3.11%7.380.71
11/06518530518525+1.74%19,000160億5450万+1.94%7.310.7
11/05533538516516-2.64%60,000157億7928万+0.19%7.190.69
11/04540540530530+1.34%42,000162億740万+2.71%7.380.71
10/31519530519523+0.77%46,000159億9334万+1.36%7.280.7