1822 大豊建設

株価チャート

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PERPBR
201810/1, 株式併合 5→1
2017
03/312,7702,8102,7652,770+0.36%104,400482億9225万+3.67%6.81
03/302,7852,8002,7552,760-0.72%66,000481億1791万+3.56%6.771
03/292,8302,8302,7752,780-1.77%77,800484億6659万+4.51%6.821.01
03/282,7702,8302,7552,830+2.91%151,800493億3830万+6.55%6.941.02
03/272,7602,7702,7402,750-0.72%79,800479億4357万+3.85%6.751
03/242,6952,7752,6952,770+2.78%127,800482億9225万+4.81%6.81
03/232,7002,7052,6652,695-0.74%70,200469億8470万+2.16%6.610.98
03/222,6952,7252,6902,715-1.45%86,000473億3338万+2.92%6.660.98
03/212,7052,7552,7052,755+0.92%73,000480億3074万+4.59%6.761
03/172,7402,7402,6702,730-0.36%135,000475億9489万+3.8%6.70.99
03/162,7652,7902,7152,740-1.62%153,000477億6923万+4.42%6.720.99
03/152,7852,7902,7702,7850%151,200485億5376万+6.42%6.831.01
03/142,7002,8052,6802,785+7.74%590,600485億5376万+6.79%6.831.01
03/132,5952,6102,5802,585-0.58%61,600450億6696万-0.54%6.340.94
03/102,6302,6352,6002,600-0.19%77,200453億2847万+0.04%6.380.94
03/092,5652,6102,5652,605+1.56%87,000454億1564万+0.27%6.390.94
03/082,5552,5752,5452,565+0.2%52,600447億1828万-1.23%6.290.93
03/072,5602,5852,5502,5600%71,000446億3111万-1.54%6.280.93
03/062,5652,5652,5452,560+0.2%62,800446億3111万-1.61%6.280.93
03/032,5552,5752,5502,555-0.78%70,000445億4394万-1.92%6.270.93
03/022,5952,6052,5652,575+0.19%95,400448億9262万-1.34%6.320.93
03/012,5752,5952,5502,570-0.77%124,400448億545万-1.65%6.310.93
02/282,5852,6152,5652,590+0.19%115,000451億5413万-1.03%6.350.94
02/272,5602,6002,5452,585+0.19%103,400450億6696万-1.26%6.340.94
02/242,5902,6052,5752,580-0.96%70,400449億7979万-1.53%6.330.93
02/232,6252,6252,5902,605-0.95%93,400454億1564万-0.69%6.390.94
02/222,6802,6802,6202,630-2.05%82,800458億5149万+0.11%6.450.95
02/212,6602,7352,6552,685+2.09%158,400468億1036万+2.13%6.590.97
02/202,6152,6352,6052,630+0.77%48,600458億5149万+0.08%6.450.95
02/172,6252,6352,6002,610-2.06%91,600455億281万-0.84%6.40.94
02/162,6752,6802,6452,665-0.37%81,600464億6168万+0.99%6.540.96
02/152,6152,6802,6152,675+2.29%85,200466億3602万+1.17%6.560.97
02/142,6552,6752,6102,615-1.69%95,200455億8998万-1.32%6.420.95
02/132,6402,7252,6302,660+2.7%248,800463億7451万+0.11%6.530.96
02/102,5852,6052,5752,590+1.37%92,600451億5413万-2.74%6.350.94
02/092,5502,5602,5302,555-0.2%58,400445億4394万-4.41%6.270.93
02/082,5652,5752,5252,560-0.58%122,800446億3111万-4.62%6.280.93
02/072,5452,5852,5452,575+0.39%69,200448億9262万-4.35%6.320.93
02/062,5952,6002,5502,565-0.58%79,000447億1828万-5.04%6.290.93
02/032,5852,6102,5702,580-0.39%71,400449億7979万-4.83%6.330.93
02/022,6402,6402,5802,590-1.52%86,800451億5413万-4.81%6.350.94
02/012,6202,6302,5852,630+0.77%54,200458億5149万-3.66%6.450.95
01/312,6202,6352,6052,610-1.51%66,200455億281万-4.71%6.40.94
01/302,6552,6602,6352,650-0.93%53,800462億17万-3.64%6.50.96
01/272,6502,6802,6402,675+0.75%110,800466億3602万-3.11%6.560.97
01/262,7002,7002,6402,655+0.19%109,800462億8734万-4.12%6.510.96
01/252,6452,6902,6452,650+1.15%105,200462億17万-4.61%6.50.96
01/242,6202,6302,5952,620-0.57%106,800456億7715万-5.96%6.430.95
01/232,6452,6502,6252,635-1.31%77,000459億3866万-5.79%6.460.95
01/202,6802,6852,6552,670-1.11%60,400465億4885万-4.91%6.550.97
01/192,6852,7052,6652,700+1.31%68,200470億7187万-4.05%6.620.98
01/182,6602,6752,6102,665-0.37%95,400464億6168万-5.53%6.540.96
01/172,7052,7102,6552,675-1.83%110,400466億3602万-5.44%6.560.97
01/162,7752,7802,7152,725-2.15%93,400475億772万-3.88%6.690.99
01/132,7752,7902,7552,785-0.54%90,400485億5376万-1.9%6.831.01
01/122,8102,8152,7752,800-0.18%62,600488億1528万-1.37%6.871.01
01/112,8152,8152,7852,805+0.18%63,400489億245万-1.23%6.881.02
01/102,8152,8302,7852,800-0.36%89,600488億1528万-1.44%6.871.01
01/062,8102,8452,7952,810-0.88%55,600489億8962万-1.2%6.891.02
01/052,8502,8502,8102,8350%69,600494億2547万-0.21%6.961.03
01/042,7952,8452,7902,835+2.53%96,400494億2547万-0.07%6.961.03
2016
12/302,7752,7752,7452,765-0.72%81,000482億508万-2.33%6.781
12/292,8252,8452,7652,785-1.76%91,400485億5376万-1.59%6.831.01
12/282,8102,8552,8102,835+0.89%91,200494億2547万+0.18%6.951.03
12/272,8102,8302,7902,810-0.53%79,200489億8962万-0.64%6.891.02
12/262,8502,8502,8102,825-0.88%68,600492億5113万-0.07%6.931.02
12/222,8752,8752,8352,850-1.38%80,400496億8698万+0.92%6.991.03
12/212,9302,9402,8752,890-0.86%98,400503億8434万+2.59%7.091.05
12/202,8902,9202,8852,915+1.22%130,800508億2019万+3.85%7.151.06
12/192,8802,8852,8602,880-0.17%71,600502億1000万+2.82%7.071.04
12/162,8552,8902,8552,885+1.05%122,400502億9717万+3.11%7.081.04
12/152,9002,9002,8252,855-1.55%100,600497億7415万+2.18%71.03
12/142,8952,9202,8802,900+0.35%100,600505億5868万+4.05%7.111.05
12/132,8302,9002,8252,890+1.94%125,600503億8434万+3.77%7.091.05
12/122,8702,8702,8202,835-1.22%98,200494億2547万+1.83%6.951.03
12/092,8702,8902,8602,870+0.17%87,200500億3566万+3.09%7.041.04
12/082,8452,8902,8352,865+1.42%144,600499億4849万+2.91%7.031.04
12/072,8302,8352,8002,8250%71,800492億5113万+1.33%6.931.02
12/062,8302,8402,8202,825+1.07%67,000492億5113万+1.25%6.931.02
12/052,8052,8152,7652,795-0.53%92,200487億2810万0%6.861.01
12/022,8252,8402,7902,810-1.23%124,000489億8962万+0.29%6.891.02
12/012,8852,8952,8402,845-0.87%181,400495億9981万+1.39%6.981.03
11/302,7302,9052,7302,870+5.13%274,800500億3566万+2.21%7.041.04
11/292,7052,7502,7052,730+0.18%131,200475億9489万-2.74%6.70.99
11/282,6852,7402,6752,725+0.74%141,600475億772万-2.96%6.690.99
11/252,7402,7452,6802,705-1.28%97,000471億5904万-3.77%6.640.98
11/242,7602,7752,7352,740-1.08%118,400477億6923万-2.66%6.720.99
11/222,7802,7902,7452,770-0.36%88,200482億9225万-1.67%6.81
11/212,7852,8202,7702,780-0.18%73,600484億6659万-1.35%6.821.01
11/182,7702,8002,7502,785+1.27%117,800485億5376万-1.21%6.831.01
11/172,6802,7502,6752,750+2.61%129,000479億4357万-2.55%6.751
11/162,6902,7052,6552,680+1.13%132,800467億2319万-5.07%6.570.97
11/152,7452,7452,6352,650-4.33%213,200462億17万-6.29%6.50.96
11/142,8002,8202,7652,770-0.54%58,400482億9225万-2.19%6.81
11/112,8152,8302,7702,7850%57,200485億5376万-1.69%6.831.01
11/102,8202,8452,7752,785+3.72%108,800485億5376万-1.66%6.831.01
11/092,8502,8552,6452,685-6.28%202,600468億1036万-5.22%6.590.97
11/082,8502,8652,8152,865+0.53%57,200499億4849万+0.99%7.031.04
11/072,8802,8852,8402,850+0.18%65,000496億8698万+0.56%6.991.03
11/042,8352,8652,8202,845-1.04%68,400495億9981万+0.42%6.981.03