1810 松井建設

株価チャート

2017/11/01~2018/03/30

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
2018
03/30796798787796+1.14%25,800243億4168万-2.57%6.720.73
03/29786795774787+0.77%22,300240億6646万-3.79%6.640.72
03/28776783767781-1.26%40,600238億8298万-4.76%6.590.72
03/27774792771791+2.46%60,700241億8878万-3.77%6.670.73
03/267757857577720%67,300236億776万-6.31%6.510.71
03/23805805771772-4.1%84,800236億776万-6.42%6.510.71
03/22816816802805-0.74%27,900246億1690万-2.54%6.790.74
03/20808814802811-0.12%34,500248億38万-1.82%6.840.75
03/19826829806812-2.05%50,400248億3096万-1.81%6.850.75
03/16835838825829+0.12%24,300253億5082万+0.24%70.76
03/15833838822828-0.96%43,700253億2024万0%6.990.76
03/14843843829836-0.83%24,500255億6488万+0.84%7.050.77
03/13835846831843+0.96%18,100257億7894万+1.69%7.110.78
03/12840845834835+1.21%17,000255億3430万+0.36%7.050.77
03/09825835818825+0.73%47,300252億2850万-1.32%6.960.76
03/08830830818819-0.73%12,200250億4502万-2.5%6.910.75
03/07822843816825-0.36%29,600252億2850万-2.25%6.960.76
03/06831854826828+0.36%34,700253億2024万-2.47%6.990.76
03/05825834818825-0.96%38,000252億2850万-3.4%6.960.76
03/02830840825833-0.48%25,200254億7314万-3.03%7.030.77
03/01812850812837+2.45%66,100255億9546万-3.13%7.060.77
02/28834839817817-2.16%21,600249億8386万-6.09%6.890.75
02/278498498348350%28,800255億3430万-4.68%7.050.77
02/26853853833835-0.36%26,000255億3430万-5.22%7.050.77
02/23832843829838+1.21%16,000256億2604万-5.42%7.070.77
02/22844844819828-1.66%55,500253億2024万-7.07%6.990.76
02/21841854835842+0.12%20,100257億4836万-6.03%7.10.77
02/20830849822841+1.2%34,900257億1778万-6.76%7.10.77
02/19814831814831+3.1%18,700254億1198万-8.48%7.010.76
02/16807813801806+1.26%31,100246億4748万-11.82%6.80.74
02/15814814795796-0.38%62,100243億4168万-13.67%6.720.73
02/14831852790799-2.68%76,300244億3342万-14.09%6.740.73
02/13847849819821-1.32%42,200251億618万-12.47%6.930.75
02/09830838821832-2.23%50,100254億4256万-11.96%7.020.77
02/08852869851851+0.83%37,200260億2358万-10.61%7.180.78
02/07867892844844+0.12%56,200258億952万-11.81%7.120.78
02/06875878831843-7.46%71,000257億7894万-12.37%7.110.78
02/05916922906911-2.15%30,500278億5838万-5.79%7.690.84
02/02930935923931-0.64%26,500284億6998万-3.92%7.860.86
02/01923938923937+1.74%19,300286億5346万-3.5%7.910.86
01/31931937921921-1.18%41,500281億6418万-5.25%7.770.85
01/30958959929932-2.92%50,400285億56万-4.31%7.860.86
01/29964967960960+0.31%12,700293億5680万-1.64%8.10.88
01/269559629559570%22,900292億6506万-1.95%8.080.88
01/25971975957957-1.95%24,500292億6506万-1.95%8.080.88
01/24979979974976+0.31%15,900298億4608万-0.1%8.240.9
01/23973980970973+1.04%18,000297億5434万-0.31%8.210.89
01/22961966954963+0.21%25,900294億4854万-1.33%8.130.89
01/19960971959961+0.31%15,300293億8738万-1.54%8.110.88
01/18969970957958-0.83%21,100292億9564万-1.84%8.080.88
01/17978978963966-1.43%15,100295億4028万-1.02%8.150.89
01/16983990978980-0.51%10,300299億6840万+0.41%8.270.9
01/15998998977985-0.51%20,600301億2130万+1.03%8.310.91
01/12992992986990-0.6%16,700302億7420万+1.64%8.350.91
01/11998998988996-0.2%9,600304億5768万+2.36%8.40.92
01/101,0071,007997998-0.5%14,000305億1884万+2.78%8.420.92
01/091,0101,0109991,003-0.1%18,600306億7174万+3.51%8.460.92
01/059941,0069941,004+0.7%23,200307億232万+3.83%8.470.92
01/04975998972997+1.94%26,200304億8826万+3.32%8.410.92
2017
12/29975982971978+0.62%18,800299億724万+1.56%8.250.9
12/289749799719720%14,400297億2376万+1.14%8.20.89
12/27963972963972+0.93%8,600297億2376万+1.25%8.20.89
12/26969969957963-0.62%26,100294億4854万+0.42%8.130.89
12/25975975963969-0.21%11,600296億3202万+1.15%8.180.89
12/229699739669710%15,100296億9318万+1.46%8.190.89
12/21968973963971+0.31%20,900296億9318万+1.57%8.190.89
12/20957972950968+0.83%25,500296億144万+1.26%8.170.89
12/19975975956960-1.13%21,100293億5680万+0.31%8.10.88
12/18971976962971+0.31%22,200296億9318万+1.15%8.190.89
12/15975975954968-0.21%42,800296億144万+0.62%8.170.89
12/14966973959970+0.83%30,000296億6260万+0.41%8.190.89
12/13959962953962+0.1%20,800294億1796万-0.62%8.120.88
12/12974974955961-0.72%33,500293億8738万-1.03%8.110.88
12/11976976952968+0.73%27,200296億144万-0.62%8.170.89
12/08945966945961+0.1%42,900293億8738万-1.54%8.110.88
12/07946963946960+1.16%16,300293億5680万-1.84%8.10.88
12/06960965947949-1.66%24,000290億2042万-3.26%8.010.87
12/05960970950965+0.63%23,600295億970万-1.73%8.140.89
12/04964965956959+0.63%27,800293億2622万-2.54%8.090.88
12/01955958946953+0.11%24,000291億4274万-3.25%8.040.88
11/30954961940952-0.21%27,300291億1216万-3.45%8.030.88
11/29954960949954+0.42%16,200291億7332万-3.34%8.050.88
11/28942956942950+0.53%12,500290億5100万-3.85%8.020.87
11/27944957939945+0.64%40,900288億9810万-4.45%7.970.87
11/24937941931939-0.21%15,200287億1462万-5.25%7.920.86
11/22946948936941-0.53%24,800287億7578万-5.24%7.940.87
11/21940952940946+0.42%19,900289億2868万-4.92%7.980.87
11/20935947933942+0.75%23,000288億636万-5.52%7.950.87
11/17962966932935-2.6%59,300285億9230万-6.5%7.890.86
11/16966971959960-0.93%32,700293億5680万-4.19%8.10.88
11/151,0011,004963969-2.52%61,900296億3202万-3.39%8.180.89
11/141,0161,022994994-1.97%35,600303億9652万-1%8.390.91
11/131,0341,0341,0141,014-2.78%38,600310億812万+1%8.560.93
11/101,0321,0541,0051,043-0.38%77,700318億9494万+4.2%8.80.96
11/091,0401,0551,0351,047+0.77%79,800320億1726万+4.8%8.830.96
11/081,0301,0391,0261,039+0.58%26,400317億7262万+4.32%8.770.96
11/071,0211,0341,0161,033+0.39%24,000315億8914万+3.92%8.720.95
11/061,0151,0311,0151,029+0.78%26,600314億6682万+3.73%8.680.95
11/021,0241,0241,0091,021-0.2%23,200312億2218万+3.03%8.620.94
11/011,0151,0231,0081,023+1.19%40,800312億8334万+3.33%8.630.94