1866 北野建設

株価チャート

2014/03/31

2013/10/30～2014/03/31

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
2018	10/1, 株式併合 10→1
2014
03/31	2,610	2,610	2,560	2,580	-1.15%	6,300	176億3908万	-3.19%	6.68	0.71
03/28	2,590	2,630	2,590	2,610	0%	8,800	178億4418万	-2.21%	6.76	0.72
03/27	2,530	2,630	2,530	2,610	-2.61%	15,200	178億4418万	-2.32%	6.76	0.72
03/26	2,690	2,690	2,670	2,680	0%	15,400	183億2276万	+0.19%	6.94	0.74
03/25	2,700	2,700	2,670	2,680	0%	10,800	183億2276万	+0.11%	6.94	0.74
03/24	2,650	2,700	2,650	2,680	+2.29%	11,600	183億2276万	+0.07%	6.94	0.74
03/20	2,630	2,630	2,520	2,620	-0.76%	17,300	179億1255万	-2.24%	6.78	0.72
03/19	2,650	2,660	2,630	2,640	-0.38%	5,900	180億4929万	-1.57%	6.84	0.73
03/18	2,670	2,670	2,640	2,650	0%	7,300	181億1766万	-1.27%	6.86	0.73
03/17	2,640	2,670	2,640	2,650	-0.38%	8,000	181億1766万	-1.38%	6.86	0.73
03/14	2,660	2,700	2,650	2,660	-1.12%	18,300	181億8602万	-1.08%	6.89	0.73
03/13	2,700	2,700	2,670	2,690	-0.37%	6,200	183億9113万	+0.34%	6.96	0.74
03/12	2,700	2,710	2,670	2,700	-0.37%	5,300	184億5950万	+1.12%	6.99	0.74
03/11	2,700	2,720	2,690	2,710	+0.74%	11,700	185億2787万	+1.96%	7.02	0.75
03/10	2,690	2,700	2,670	2,690	0%	9,500	183億9113万	+1.47%	6.96	0.74
03/07	2,710	2,710	2,670	2,690	0%	5,100	183億9113万	+1.62%	6.96	0.74
03/06	2,670	2,700	2,660	2,690	+0.75%	8,700	183億9113万	+1.82%	6.96	0.74
03/05	2,670	2,680	2,650	2,670	0%	4,200	182億5439万	+1.17%	6.91	0.73
03/04	2,660	2,670	2,650	2,670	+0.38%	5,800	182億5439万	+1.29%	6.91	0.73
03/03	2,650	2,670	2,630	2,660	+0.38%	9,400	181億8602万	+1.06%	6.89	0.73
02/28	2,700	2,700	2,640	2,650	-1.12%	10,400	181億1766万	+0.68%	6.86	0.73
02/27	2,700	2,700	2,670	2,680	0%	7,600	183億2276万	+1.75%	6.94	0.74
02/26	2,690	2,700	2,650	2,680	-0.37%	10,800	183億2276万	+1.59%	6.94	0.74
02/25	2,690	2,700	2,660	2,690	0%	9,700	183億9113万	+1.86%	6.96	0.74
02/24	2,680	2,700	2,650	2,690	+0.37%	8,300	183億9113万	+1.7%	6.96	0.74
02/21	2,680	2,700	2,670	2,680	-0.37%	6,000	183億2276万	+1.28%	6.94	0.74
02/20	2,690	2,690	2,660	2,690	0%	5,600	183億9113万	+1.7%	6.96	0.74
02/19	2,670	2,710	2,650	2,690	-1.1%	8,800	183億9113万	+1.86%	6.96	0.74
02/18	2,680	2,720	2,670	2,720	+0.37%	10,400	185億9624万	+3.19%	7.04	0.75
02/17	2,680	2,720	2,650	2,710	-0.37%	8,800	185億2787万	+3.04%	7.02	0.75
02/14	2,680	2,720	2,600	2,720	+1.49%	26,700	185億9624万	+3.62%	7.04	0.75
02/13	2,770	2,790	2,660	2,680	-0.74%	30,100	183億2276万	+2.37%	6.94	0.74
02/12	2,710	2,710	2,600	2,700	-0.37%	14,000	184億5950万	+3.41%	6.99	0.74
02/10	2,700	2,720	2,650	2,710	+0.37%	37,000	185億2787万	+4.11%	7.02	0.75
02/07	2,700	2,720	2,600	2,700	+9.76%	68,000	184億5950万	+4.17%	6.99	0.74
02/06	2,480	2,510	2,430	2,460	+2.07%	11,700	168億1865万	-4.58%	6.37	0.68
02/05	2,480	2,500	2,400	2,410	-0.41%	19,600	164億7681万	-6.37%	6.24	0.66
02/04	2,480	2,480	2,410	2,420	-4.35%	23,200	165億4518万	-5.8%	6.27	0.67
02/03	2,530	2,580	2,500	2,530	-1.94%	13,100	172億9723万	-1.29%	6.55	0.7
01/31	2,570	2,600	2,540	2,580	+0.39%	10,300	176億3908万	+1.1%	6.68	0.71
01/30	2,590	2,590	2,550	2,570	-1.91%	12,500	175億7071万	+1.18%	6.65	0.71
01/29	2,610	2,660	2,610	2,620	+1.55%	5,100	179億1255万	+3.64%	6.78	0.72
01/28	2,570	2,650	2,510	2,580	+0.39%	19,400	176億3908万	+2.63%	6.68	0.71
01/27	2,580	2,620	2,410	2,570	-3.38%	29,500	175億7071万	+2.8%	6.65	0.71
01/24	2,670	2,690	2,650	2,660	-1.85%	16,400	181億8602万	+6.91%	6.89	0.73
01/23	2,750	2,770	2,710	2,710	-2.17%	20,300	185億2787万	+9.63%	7.02	0.75
01/22	2,780	2,830	2,750	2,770	0%	19,000	189億3808万	+12.83%	7.17	0.76
01/21	2,790	2,810	2,760	2,770	-0.36%	15,600	189億3808万	+13.76%	7.17	0.76
01/20	2,780	2,850	2,720	2,780	+1.83%	35,800	190億645万	+15.11%	7.2	0.76
01/17	2,640	2,740	2,640	2,730	+3.41%	28,700	186億6460万	+14.04%	7.07	0.75
01/16	2,600	2,650	2,600	2,640	+1.54%	26,700	180億4929万	+11.16%	6.84	0.73
01/15	2,570	2,600	2,570	2,600	+1.56%	14,200	177億7581万	+10.17%	6.73	0.72
01/14	2,520	2,580	2,510	2,560	-0.78%	11,200	175億234万	+9.12%	6.63	0.7
01/10	2,590	2,590	2,550	2,580	+0.39%	23,800	176億3908万	+10.54%	6.68	0.71
01/09	2,540	2,570	2,530	2,570	+1.18%	15,400	175億7071万	+10.68%	6.65	0.71
01/08	2,520	2,540	2,510	2,540	+1.2%	18,600	173億6560万	+10%	6.58	0.7
01/07	2,530	2,530	2,490	2,510	0%	16,000	171億6050万	+9.18%	6.5	0.69
01/06	2,460	2,520	2,450	2,510	+2.87%	39,200	171億6050万	+9.56%	6.5	0.69
2013
12/30	2,370	2,450	2,370	2,440	+3.83%	17,800	166億8192万	+6.83%	6.32	0.67
12/27	2,350	2,350	2,320	2,350	+0.43%	8,500	160億6660万	+3.12%	6.09	0.65
12/26	2,300	2,360	2,260	2,340	+2.18%	36,400	159億9823万	+2.68%	6.06	0.64
12/25	2,270	2,300	2,260	2,290	+0.88%	19,800	156億5639万	+0.48%	5.93	0.63
12/24	2,260	2,280	2,260	2,270	+0.44%	8,300	155億1965万	-0.35%	5.88	0.62
12/20	2,260	2,270	2,250	2,260	-0.44%	8,600	154億5128万	-0.79%	5.85	0.62
12/19	2,290	2,290	2,250	2,270	-0.44%	17,800	155億1965万	-0.35%	5.88	0.62
12/18	2,250	2,280	2,250	2,280	+0.88%	7,100	155億8802万	+0.09%	5.9	0.63
12/17	2,260	2,290	2,260	2,260	+0.44%	5,800	154億5128万	-0.75%	5.85	0.62
12/16	2,260	2,300	2,250	2,250	-0.44%	5,800	153億8291万	-1.14%	5.83	0.62
12/13	2,250	2,280	2,250	2,260	-0.44%	14,200	154億5128万	-0.66%	5.85	0.62
12/12	2,260	2,280	2,250	2,270	0%	3,300	155億1965万	-0.18%	5.88	0.62
12/11	2,250	2,290	2,250	2,270	-0.44%	9,300	155億1965万	-0.13%	5.88	0.62
12/10	2,290	2,300	2,260	2,280	+0.88%	7,600	155億8802万	+0.35%	5.9	0.63
12/09	2,270	2,270	2,250	2,260	-0.44%	4,300	154億5128万	-0.44%	5.85	0.62
12/06	2,250	2,270	2,250	2,270	+0.89%	3,100	155億1965万	+0.04%	5.88	0.62
12/05	2,260	2,270	2,250	2,250	-0.88%	10,400	153億8291万	-0.92%	5.83	0.62
12/04	2,260	2,290	2,260	2,270	+0.89%	6,300	155億1965万	-0.18%	5.88	0.62
12/03	2,270	2,270	2,250	2,250	-0.44%	6,700	153億8291万	-1.06%	5.83	0.62
12/02	2,260	2,280	2,260	2,260	0%	5,300	154億5128万	-0.57%	5.85	0.62
11/29	2,260	2,270	2,250	2,260	0%	5,500	154億5128万	-0.4%	5.85	0.62
11/28	2,290	2,290	2,260	2,260	-1.31%	8,000	154億5128万	-0.26%	5.85	0.62
11/27	2,320	2,320	2,280	2,290	-0.87%	8,000	156億5639万	+1.24%	5.93	0.63
11/26	2,320	2,350	2,300	2,310	-0.43%	8,200	157億9313万	+2.3%	5.98	0.64
11/25	2,330	2,340	2,320	2,320	0%	11,400	158億6149万	+3.02%	6.01	0.64
11/22	2,360	2,360	2,310	2,320	-1.69%	18,600	158億6149万	+3.29%	6.01	0.64
11/21	2,300	2,370	2,300	2,360	+0.85%	19,200	161億3497万	+5.45%	6.11	0.65
11/20	2,250	2,350	2,240	2,340	+4%	20,600	159億9823万	+4.98%	6.06	0.64
11/19	2,270	2,270	2,250	2,250	-0.88%	4,800	153億8291万	+1.31%	5.83	0.62
11/18	2,280	2,290	2,270	2,270	0%	4,500	155億1965万	+2.39%	5.88	0.62
11/15	2,260	2,280	2,250	2,270	+0.44%	6,800	155億1965万	+2.71%	5.88	0.62
11/14	2,250	2,260	2,240	2,260	-0.44%	9,600	154億5128万	+2.54%	5.85	0.62
11/13	2,240	2,280	2,230	2,270	+1.34%	5,800	155億1965万	+3.32%	5.88	0.62
11/12	2,240	2,260	2,220	2,240	+0.9%	4,900	153億1455万	+2.28%	5.8	0.62
11/11	2,240	2,260	2,220	2,220	0%	3,800	151億7781万	+1.6%	5.75	0.61
11/08	2,200	2,220	2,200	2,220	-1.33%	6,400	151億7781万	+1.69%	5.75	0.61
11/07	2,250	2,260	2,240	2,250	+0.45%	4,000	153億8291万	+3.16%	5.83	0.62
11/06	2,240	2,250	2,230	2,240	0%	3,300	153億1455万	+2.75%	5.8	0.62
11/05	2,240	2,260	2,220	2,240	0%	5,100	153億1455万	+2.75%	5.8	0.62
11/01	2,300	2,300	2,220	2,240	-3.45%	11,600	153億1455万	+2.66%	5.8	0.62
10/31	2,330	2,340	2,290	2,320	-0.43%	23,000	158億6149万	+6.23%	6.01	0.64
10/30	2,300	2,340	2,280	2,330	+2.64%	39,100	159億2986万	+6.83%	6.03	0.64

1866 北野建設

株価チャート

2013/10/30～2014/03/31

株価推移

開示資料

決算

株式

チャート