1814 大末建設

株価チャート

2017/03/31

2016/11/04～2017/03/31

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	PER	PBR
2017
03/31	1,012	1,012	992	996	-0.5%	26,700	105億7176万	-1.78%	2.93	0.88
03/30	1,006	1,012	999	1,001	-1.18%	14,100	106億2483万	-1.28%	2.95	0.88
03/29	1,020	1,021	1,008	1,013	-1.36%	15,900	107億5220万	-0.2%	2.98	0.89
03/28	1,025	1,028	1,019	1,027	+0.79%	13,000	109億80万	+1.18%	3.03	0.9
03/27	1,011	1,027	1,010	1,019	+0.79%	32,700	108億1589万	+0.39%	3	0.9
03/24	1,010	1,016	1,003	1,011	+0.3%	9,000	107億3098万	-0.3%	2.98	0.89
03/23	1,008	1,012	1,000	1,008	+0.8%	16,000	106億9913万	-0.49%	2.97	0.89
03/22	1,004	1,015	997	1,000	-1.28%	25,600	106億1422万	-1.19%	2.95	0.88
03/21	998	1,021	998	1,013	+0.6%	32,700	107億5220万	+0.1%	2.98	0.89
03/17	1,003	1,007	995	1,007	+0.9%	24,000	106億8852万	-0.4%	2.97	0.89
03/16	1,001	1,001	995	998	-0.3%	17,000	105億9299万	-1.19%	2.94	0.88
03/15	1,008	1,008	998	1,001	-0.2%	20,100	106億2483万	-0.79%	2.95	0.88
03/14	1,009	1,009	997	1,003	+0.3%	11,200	106億4606万	-0.4%	2.95	0.88
03/13	1,003	1,006	996	1,000	-0.6%	11,600	106億1422万	-0.6%	2.95	0.88
03/10	1,000	1,012	1,000	1,006	+0.4%	27,500	106億7791万	0%	2.96	0.88
03/09	1,014	1,023	1,001	1,002	-0.89%	22,500	106億3545万	-0.3%	2.95	0.88
03/08	1,005	1,016	1,001	1,011	-0.3%	22,400	107億3098万	+0.8%	2.98	0.89
03/07	1,020	1,021	1,011	1,014	-0.69%	9,200	107億6282万	+1.2%	2.99	0.89
03/06	1,020	1,029	1,018	1,021	+0.2%	14,800	108億3712万	+2%	3.01	0.9
03/03	1,044	1,044	1,016	1,019	-2.11%	18,200	108億1589万	+1.9%	3	0.9
03/02	1,045	1,045	1,035	1,041	+0.58%	19,600	110億4940万	+4.2%	3.07	0.92
03/01	1,042	1,042	1,027	1,035	-0.29%	13,800	109億8572万	+3.92%	3.05	0.91
02/28	1,035	1,041	1,031	1,038	+0.68%	18,600	110億1756万	+4.43%	3.06	0.91
02/27	1,039	1,039	1,010	1,031	-0.1%	19,900	109億4326万	+4.04%	3.04	0.91
02/24	1,005	1,038	1,005	1,032	+2.69%	41,200	109億5388万	+4.45%	3.04	0.91
02/23	1,004	1,008	1,001	1,005	-0.69%	12,200	106億6729万	+2.03%	2.96	0.88
02/22	1,019	1,019	1,000	1,012	-1.17%	20,100	107億4159万	+2.85%	2.98	0.89
02/21	1,015	1,039	1,007	1,024	+0.89%	51,200	108億6896万	+4.28%	3.02	0.9
02/20	1,005	1,015	1,001	1,015	+1.6%	15,200	107億7343万	+3.68%	2.99	0.89
02/17	994	1,002	991	999	+0.91%	32,500	106億361万	+2.15%	2.94	0.88
02/16	992	998	988	990	+0.2%	14,500	105億808万	+1.33%	2.92	0.87
02/15	996	996	980	988	+0.1%	24,200	104億8685万	+1.13%	2.91	0.87
02/14	994	994	982	987	-0.4%	12,600	104億7624万	+1.02%	2.91	0.87
02/13	985	996	982	991	+0.92%	21,500	105億1869万	+1.33%	2.92	0.87
02/10	978	984	969	982	+1.45%	24,100	104億2316万	+0.41%	2.89	0.86
02/09	966	974	962	968	-0.41%	14,200	102億7456万	-1.22%	2.85	0.85
02/08	980	980	965	972	-0.1%	17,800	103億1702万	-1.02%	2.86	0.85
02/07	984	984	973	973	-1.62%	15,100	103億2764万	-0.82%	2.87	0.86
02/06	990	1,003	981	989	+1.12%	36,700	104億9746万	+0.92%	2.91	0.87
02/03	968	982	960	978	+1.45%	16,800	103億8071万	0%	2.88	0.86
02/02	978	978	960	964	-1.73%	14,900	102億3211万	-1.23%	2.84	0.85
02/01	980	986	969	981	-0.61%	18,400	104億1255万	+0.72%	2.89	0.86
01/31	995	995	978	987	-1.1%	22,400	104億7624万	+1.65%	2.91	0.87
01/30	987	998	983	998	+1.11%	17,200	105億9299万	+2.99%	2.94	0.88
01/27	986	987	981	987	+0.3%	10,200	104億7624万	+2.17%	2.91	0.87
01/26	989	989	981	984	+1.55%	11,200	104億4439万	+2.07%	2.9	0.87
01/25	964	969	959	969	+1.25%	6,400	102億8518万	+0.83%	2.85	0.85
01/24	965	966	955	957	-0.42%	8,700	101億5781万	-0.31%	2.82	0.84
01/23	971	971	959	961	-1.03%	9,700	102億27万	+0.21%	2.83	0.85
01/20	973	976	967	971	-0.1%	9,200	103億641万	+1.46%	2.86	0.85
01/19	962	973	960	972	+1.04%	8,500	103億1702万	+1.67%	2.86	0.85
01/18	957	965	950	962	0%	12,900	102億1088万	+0.73%	2.83	0.85
01/17	967	967	957	962	-1.13%	12,300	102億1088万	+0.84%	2.83	0.85
01/16	980	982	969	973	-1.52%	14,900	103億2764万	+1.99%	2.87	0.86
01/13	972	990	965	988	+0.71%	16,900	104億8685万	+3.56%	2.91	0.87
01/12	989	989	965	981	-1.01%	17,200	104億1255万	+3.05%	2.89	0.86
01/11	989	995	984	991	-0.8%	9,400	105億1869万	+4.32%	2.92	0.87
01/10	1,009	1,009	987	999	-1.28%	18,100	106億361万	+5.38%	2.94	0.88
01/06	1,019	1,019	996	1,012	-0.69%	18,700	107億4159万	+6.98%	2.98	0.89
01/05	1,025	1,039	995	1,019	+0.99%	47,000	108億1589万	+8.06%	3	0.9
01/04	968	1,017	967	1,009	+5.43%	67,800	107億975万	+7.34%	2.97	0.89
2016
12/30	951	965	951	957	+1.27%	30,400	101億5781万	+2.24%	2.82	0.84
12/29	935	947	935	945	+0.53%	29,900	100億3044万	+1.07%	2.78	0.83
12/28	925	952	925	940	+2.17%	14,400	99億7737万	+0.64%	2.77	0.83
12/27	930	931	920	920	-0.22%	25,900	97億6508万	-1.29%	2.71	0.81
12/26	921	931	920	922	+0.33%	17,800	97億8631万	-0.97%	2.72	0.81
12/22	920	926	917	919	-1.18%	18,600	97億5447万	-1.18%	2.71	0.81
12/21	931	937	927	930	+0.43%	23,700	98億7122万	+0.22%	2.74	0.82
12/20	923	927	920	926	+0.33%	12,400	98億2877万	0%	2.73	0.81
12/19	920	927	916	923	-0.54%	16,500	97億9692万	-0.22%	2.72	0.81
12/16	933	936	918	928	0%	19,200	98億5000万	+0.54%	2.73	0.82
12/15	939	939	925	928	-0.22%	16,800	98億5000万	+0.76%	2.73	0.82
12/14	928	933	925	930	+0.54%	18,200	98億7122万	+1.42%	2.74	0.82
12/13	935	935	910	925	-1.39%	30,500	98億1815万	+1.09%	2.72	0.81
12/12	949	949	933	938	-0.64%	19,500	99億5614万	+2.85%	2.76	0.82
12/09	940	945	937	944	-0.94%	21,800	100億1982万	+3.85%	2.78	0.83
12/08	962	962	949	953	-0.42%	15,000	101億1535万	+5.07%	2.81	0.84
12/07	963	965	950	957	+0.21%	13,200	101億5781万	+5.86%	2.82	0.84
12/06	942	974	942	955	+1.38%	14,300	101億3658万	+5.88%	2.81	0.84
12/05	938	950	935	942	+0.43%	25,500	99億9859万	+4.55%	2.77	0.83
12/02	943	956	935	938	-1.16%	17,900	99億5614万	+4.34%	2.76	0.82
12/01	947	975	943	949	+0.32%	34,300	100億7289万	+5.68%	2.8	0.83
11/30	948	948	939	946	+0.75%	14,000	100億4105万	+5.58%	2.79	0.83
11/29	930	940	928	939	+0.86%	16,600	99億6675万	+5.15%	2.77	0.83
11/28	920	933	914	931	+1.53%	23,500	98億8184万	+4.49%	2.74	0.82
11/25	915	924	910	917	-0.43%	24,800	97億3324万	+3.15%	2.7	0.81
11/24	927	931	918	921	+0.44%	14,700	97億7570万	+3.83%	2.71	0.81
11/22	920	930	908	917	+1.33%	26,200	97億3324万	+3.62%	2.7	0.81
11/21	892	910	891	905	+1.8%	15,400	96億587万	+2.61%	2.67	0.8
11/18	897	897	885	889	0%	8,400	94億3604万	+1.14%	2.62	0.78
11/17	887	894	881	889	+0.34%	16,300	94億3604万	+1.37%	2.62	0.78
11/16	890	890	877	886	+0.45%	10,400	94億420万	+1.26%	2.61	0.78
11/15	889	892	880	882	-0.56%	13,300	93億6174万	+0.92%	2.6	0.78
11/14	890	891	883	887	+1.6%	10,300	94億1481万	+1.72%	2.61	0.78
11/11	879	900	864	873	-0.68%	20,700	92億6621万	+0.34%	2.57	0.77
11/10	891	891	864	879	+5.52%	21,700	93億2990万	+1.15%	2.59	0.77
11/09	870	870	827	833	-4.36%	33,400	88億4164万	-3.92%	2.45	0.73
11/08	871	876	860	871	+0.11%	19,300	92億4498万	+0.35%	2.57	0.77
11/07	890	900	866	870	+1.05%	28,000	92億3437万	+0.23%	2.56	0.77
11/04	853	878	853	861	-1.6%	19,600	91億3884万	-0.81%	2.54	0.76

1814 大末建設

株価チャート

2016/11/04～2017/03/31

株価推移

開示資料

決算

株式

チャート