1822 大豊建設

株価チャート

2017/02/20

2016/09/23～2017/02/20

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
2018	10/1, 株式併合 5→1
2017
02/20	2,615	2,635	2,605	2,630	+0.77%	48,600	458億5149万	+0.08%	6.45	0.93
02/17	2,625	2,635	2,600	2,610	-2.06%	91,600	455億281万	-0.84%	6.4	0.92
02/16	2,675	2,680	2,645	2,665	-0.37%	81,600	464億6168万	+0.99%	6.54	0.94
02/15	2,615	2,680	2,615	2,675	+2.29%	85,200	466億3602万	+1.17%	6.56	0.94
02/14	2,655	2,675	2,610	2,615	-1.69%	95,200	455億8998万	-1.32%	6.42	0.92
02/13	2,640	2,725	2,630	2,660	+2.7%	248,800	463億7451万	+0.11%	6.53	0.94
02/10	2,585	2,605	2,575	2,590	+1.37%	92,600	451億5413万	-2.74%	6.35	0.91
02/09	2,550	2,560	2,530	2,555	-0.2%	58,400	445億4394万	-4.41%	6.27	0.9
02/08	2,565	2,575	2,525	2,560	-0.58%	122,800	446億3111万	-4.62%	6.28	0.9
02/07	2,545	2,585	2,545	2,575	+0.39%	69,200	448億9262万	-4.35%	6.32	0.91
02/06	2,595	2,600	2,550	2,565	-0.58%	79,000	447億1828万	-5.04%	6.29	0.9
02/03	2,585	2,610	2,570	2,580	-0.39%	71,400	449億7979万	-4.83%	6.33	0.91
02/02	2,640	2,640	2,580	2,590	-1.52%	86,800	451億5413万	-4.81%	6.35	0.91
02/01	2,620	2,630	2,585	2,630	+0.77%	54,200	458億5149万	-3.66%	6.45	0.93
01/31	2,620	2,635	2,605	2,610	-1.51%	66,200	455億281万	-4.71%	6.4	0.92
01/30	2,655	2,660	2,635	2,650	-0.93%	53,800	462億17万	-3.64%	6.5	0.93
01/27	2,650	2,680	2,640	2,675	+0.75%	110,800	466億3602万	-3.11%	6.56	0.94
01/26	2,700	2,700	2,640	2,655	+0.19%	109,800	462億8734万	-4.12%	6.51	0.93
01/25	2,645	2,690	2,645	2,650	+1.15%	105,200	462億17万	-4.61%	6.5	0.93
01/24	2,620	2,630	2,595	2,620	-0.57%	106,800	456億7715万	-5.96%	6.43	0.92
01/23	2,645	2,650	2,625	2,635	-1.31%	77,000	459億3866万	-5.79%	6.46	0.93
01/20	2,680	2,685	2,655	2,670	-1.11%	60,400	465億4885万	-4.91%	6.55	0.94
01/19	2,685	2,705	2,665	2,700	+1.31%	68,200	470億7187万	-4.05%	6.62	0.95
01/18	2,660	2,675	2,610	2,665	-0.37%	95,400	464億6168万	-5.53%	6.54	0.94
01/17	2,705	2,710	2,655	2,675	-1.83%	110,400	466億3602万	-5.44%	6.56	0.94
01/16	2,775	2,780	2,715	2,725	-2.15%	93,400	475億772万	-3.88%	6.69	0.96
01/13	2,775	2,790	2,755	2,785	-0.54%	90,400	485億5376万	-1.9%	6.83	0.98
01/12	2,810	2,815	2,775	2,800	-0.18%	62,600	488億1528万	-1.37%	6.87	0.99
01/11	2,815	2,815	2,785	2,805	+0.18%	63,400	489億245万	-1.23%	6.88	0.99
01/10	2,815	2,830	2,785	2,800	-0.36%	89,600	488億1528万	-1.44%	6.87	0.99
01/06	2,810	2,845	2,795	2,810	-0.88%	55,600	489億8962万	-1.2%	6.89	0.99
01/05	2,850	2,850	2,810	2,835	0%	69,600	494億2547万	-0.21%	6.96	1
01/04	2,795	2,845	2,790	2,835	+2.53%	96,400	494億2547万	-0.07%	6.96	1
2016
12/30	2,775	2,775	2,745	2,765	-0.72%	81,000	482億508万	-2.33%	6.78	0.97
12/29	2,825	2,845	2,765	2,785	-1.76%	91,400	485億5376万	-1.59%	6.83	0.98
12/28	2,810	2,855	2,810	2,835	+0.89%	91,200	494億2547万	+0.18%	6.95	1
12/27	2,810	2,830	2,790	2,810	-0.53%	79,200	489億8962万	-0.64%	6.89	0.99
12/26	2,850	2,850	2,810	2,825	-0.88%	68,600	492億5113万	-0.07%	6.93	0.99
12/22	2,875	2,875	2,835	2,850	-1.38%	80,400	496億8698万	+0.92%	6.99	1
12/21	2,930	2,940	2,875	2,890	-0.86%	98,400	503億8434万	+2.59%	7.09	1.02
12/20	2,890	2,920	2,885	2,915	+1.22%	130,800	508億2019万	+3.85%	7.15	1.03
12/19	2,880	2,885	2,860	2,880	-0.17%	71,600	502億1000万	+2.82%	7.07	1.01
12/16	2,855	2,890	2,855	2,885	+1.05%	122,400	502億9717万	+3.11%	7.08	1.02
12/15	2,900	2,900	2,825	2,855	-1.55%	100,600	497億7415万	+2.18%	7	1.01
12/14	2,895	2,920	2,880	2,900	+0.35%	100,600	505億5868万	+4.05%	7.11	1.02
12/13	2,830	2,900	2,825	2,890	+1.94%	125,600	503億8434万	+3.77%	7.09	1.02
12/12	2,870	2,870	2,820	2,835	-1.22%	98,200	494億2547万	+1.83%	6.95	1
12/09	2,870	2,890	2,860	2,870	+0.17%	87,200	500億3566万	+3.09%	7.04	1.01
12/08	2,845	2,890	2,835	2,865	+1.42%	144,600	499億4849万	+2.91%	7.03	1.01
12/07	2,830	2,835	2,800	2,825	0%	71,800	492億5113万	+1.33%	6.93	0.99
12/06	2,830	2,840	2,820	2,825	+1.07%	67,000	492億5113万	+1.25%	6.93	0.99
12/05	2,805	2,815	2,765	2,795	-0.53%	92,200	487億2810万	0%	6.86	0.98
12/02	2,825	2,840	2,790	2,810	-1.23%	124,000	489億8962万	+0.29%	6.89	0.99
12/01	2,885	2,895	2,840	2,845	-0.87%	181,400	495億9981万	+1.39%	6.98	1
11/30	2,730	2,905	2,730	2,870	+5.13%	274,800	500億3566万	+2.21%	7.04	1.01
11/29	2,705	2,750	2,705	2,730	+0.18%	131,200	475億9489万	-2.74%	6.7	0.96
11/28	2,685	2,740	2,675	2,725	+0.74%	141,600	475億772万	-2.96%	6.69	0.96
11/25	2,740	2,745	2,680	2,705	-1.28%	97,000	471億5904万	-3.77%	6.64	0.95
11/24	2,760	2,775	2,735	2,740	-1.08%	118,400	477億6923万	-2.66%	6.72	0.96
11/22	2,780	2,790	2,745	2,770	-0.36%	88,200	482億9225万	-1.67%	6.8	0.98
11/21	2,785	2,820	2,770	2,780	-0.18%	73,600	484億6659万	-1.35%	6.82	0.98
11/18	2,770	2,800	2,750	2,785	+1.27%	117,800	485億5376万	-1.21%	6.83	0.98
11/17	2,680	2,750	2,675	2,750	+2.61%	129,000	479億4357万	-2.55%	6.75	0.97
11/16	2,690	2,705	2,655	2,680	+1.13%	132,800	467億2319万	-5.07%	6.57	0.94
11/15	2,745	2,745	2,635	2,650	-4.33%	213,200	462億17万	-6.29%	6.5	0.93
11/14	2,800	2,820	2,765	2,770	-0.54%	58,400	482億9225万	-2.19%	6.8	0.98
11/11	2,815	2,830	2,770	2,785	0%	57,200	485億5376万	-1.69%	6.83	0.98
11/10	2,820	2,845	2,775	2,785	+3.72%	108,800	485億5376万	-1.66%	6.83	0.98
11/09	2,850	2,855	2,645	2,685	-6.28%	202,600	468億1036万	-5.22%	6.59	0.95
11/08	2,850	2,865	2,815	2,865	+0.53%	57,200	499億4849万	+0.99%	7.03	1.01
11/07	2,880	2,885	2,840	2,850	+0.18%	65,000	496億8698万	+0.56%	6.99	1
11/04	2,835	2,865	2,820	2,845	-1.04%	68,400	495億9981万	+0.42%	6.98	1
11/02	2,895	2,910	2,850	2,875	-2.38%	108,800	501億2283万	+1.48%	7.05	1.01
11/01	2,870	2,945	2,870	2,945	+1.9%	116,000	513億4321万	+4.03%	7.22	1.04
10/31	2,985	2,985	2,875	2,890	-1.87%	220,200	503億8434万	+2.26%	7.09	1.02
10/28	2,950	2,955	2,920	2,945	-0.51%	164,800	513億4321万	+4.28%	7.22	1.04
10/27	2,920	2,985	2,920	2,960	+1.54%	137,400	516億472万	+5.04%	7.26	1.04
10/26	2,910	2,940	2,885	2,915	+0.52%	149,400	508億2019万	+3.85%	7.15	1.03
10/25	2,855	2,900	2,855	2,900	+2.11%	158,600	505億5868万	+3.61%	7.11	1.02
10/24	2,770	2,850	2,770	2,840	+2.53%	96,800	495億1264万	+1.76%	6.97	1
10/21	2,795	2,800	2,760	2,770	-1.07%	86,000	482億9225万	-0.57%	6.8	0.98
10/20	2,795	2,805	2,770	2,800	+0.54%	93,200	488億1528万	+0.57%	6.87	0.99
10/19	2,815	2,830	2,765	2,785	-0.89%	127,600	485億5376万	+0.18%	6.83	0.98
10/18	2,815	2,845	2,810	2,810	+1.08%	123,800	489億8962万	+1.15%	6.89	0.99
10/17	2,815	2,815	2,770	2,780	-1.24%	69,200	484億6659万	+0.18%	6.82	0.98
10/14	2,840	2,840	2,805	2,815	-1.23%	65,600	490億7679万	+1.51%	6.91	0.99
10/13	2,815	2,855	2,800	2,850	+2.33%	116,600	496億8698万	+3.04%	6.99	1
10/12	2,765	2,825	2,765	2,785	-0.36%	74,800	485億5376万	+1.05%	6.83	0.98
10/11	2,755	2,805	2,750	2,795	+1.82%	63,000	487億2810万	+1.67%	6.86	0.98
10/07	2,765	2,775	2,730	2,745	-1.96%	63,000	478億5640万	+0.11%	6.73	0.97
10/06	2,800	2,810	2,770	2,800	+0.9%	61,800	488億1528万	+2.19%	6.87	0.99
10/05	2,795	2,805	2,765	2,775	-0.72%	62,800	483億7942万	+1.54%	6.81	0.98
10/04	2,785	2,800	2,780	2,795	0%	43,200	487億2810万	+2.49%	6.86	0.98
10/03	2,805	2,835	2,785	2,795	+0.36%	89,400	487億2810万	+2.76%	6.86	0.98
09/30	2,795	2,835	2,780	2,785	-1.76%	76,800	485億5376万	+2.65%	6.83	0.98
09/29	2,850	2,860	2,815	2,835	-0.35%	71,800	494億2547万	+4.65%	6.96	1
09/28	2,805	2,850	2,805	2,845	+0.71%	64,000	495億9981万	+5.25%	6.98	1
09/27	2,755	2,825	2,755	2,825	+0.53%	87,000	492億5113万	+4.78%	6.93	0.99
09/26	2,810	2,830	2,790	2,810	-0.88%	60,600	489億8962万	+4.54%	6.89	0.99
09/23	2,760	2,835	2,760	2,835	+1.43%	84,800	494億2547万	+5.7%	6.96	1

1822 大豊建設

株価チャート

2016/09/23～2017/02/20

株価推移

開示資料

決算

株式

チャート