7718 スター精密

株価チャート

2010/09/30~2011/02/28

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
2011
02/28921936908929+0.87%161,800474億987万-2.72%293.631.3
02/25909923899921+1.1%172,200--3.26%--
02/24928930909911-3.39%180,300--4.21%--
02/23940958940943-1.57%224,700--0.63%--
02/22983987952958-3.33%258,300-+1.27%--
02/211,0011,002983991-1%100,900-+5.2%--
02/181,0061,0089951,001-0.4%96,600-+6.72%--
02/171,0101,0139941,005-0.1%110,300-+7.72%--
02/161,0001,0159891,006+1.21%296,900-+8.41%--
02/15987995978994+0.91%178,300-+7.81%--
02/14978990977985+1.03%136,400-+7.07%--
02/10970982963975-0.41%148,100-+6.32%--
02/099991,003973979-2.1%227,800-+7.11%--
02/089891,0109891,000+1.21%261,300-+9.77%--
02/07980988977988+1.13%156,100-+8.93%--
02/04990996969977-0.81%249,400-+8.19%--
02/03998998972985-1.4%402,300-+9.57%--
02/029221,006922999+8.47%1,086,200-+11.62%--
02/01895921890921+3.95%253,700-+3.37%--
01/31884892876886-1.66%184,200--0.34%--
01/28910912898901-1.74%130,300-+1.24%--
01/27916925902917+0.11%162,600-+3.15%--
01/26905917901916+1.66%335,000-+3.04%--
01/25886905882901+2.27%294,100-+1.35%--
01/24871882860881+1.26%188,200--1.12%--
01/21881883867870-0.46%366,700--2.58%--
01/20869900865874+0.81%282,700--2.35%--
01/19865874863867+0.35%264,800--3.13%--
01/18874883862864-1.37%279,300--3.46%--
01/17884884874876+0.69%164,800--2.12%--
01/14876886870870-1.02%269,100--2.68%--
01/13884886876879+0.23%295,800--1.68%--
01/12873889873877+0.69%525,700--1.68%--
01/11908909869871-6.75%905,400--2.24%--
01/07933936925934+1.08%176,500-+5.06%--
01/06909929909924+2.44%205,300-+4.41%--
01/05904910900902-0.22%114,900-+2.27%--
01/04895907892904+2.49%110,900-+2.73%--
2010
12/30895895878882-1.34%107,200-+0.46%--
12/29892898886894+0.45%77,500-+1.94%--
12/28893895887890+0.45%95,000-+1.83%--
12/27874889870886+0.68%145,100-+1.72%--
12/24891894878880-1.23%92,800-+1.27%--
12/22892902885891-0.11%148,100-+2.89%--
12/21885898881892-0.22%193,500-+3.36%--
12/20900904885894-1.54%175,600-+3.95%--
12/17914920905908-1.84%215,100-+6.07%--
12/16930938922925-1.49%173,100-+8.57%--
12/15937947927939+0.21%203,800-+10.86%--
12/14908943907937+3.77%300,300-+11.41%--
12/13883906869903+3.08%252,200-+8.27%--
12/10882892873876+0.11%313,200-+5.67%--
12/09876879870875+0.34%150,700-+6.19%--
12/08854872852872+2.47%164,000-+6.47%--
12/07847853839851-0.35%158,500-+4.55%--
12/06843856837854+1.43%140,200-+5.3%--
12/03843851835842-0.71%257,900-+4.34%--
12/02850856842848+2.91%218,400-+5.34%--
12/01817826812824-0.36%117,600-+2.87%--
11/30855855827827-2.71%140,300-+3.63%--
11/29845858845850-0.35%81,700-+6.92%--
11/26858864847853-0.7%107,800-+7.97%--
11/25855861844859+1.66%120,100-+9.29%--
11/24821853821845+1.32%295,900-+8.06%--
11/22825835824834+1.46%106,600-+7.2%--
11/19835835818822-0.36%95,300-+6.06%--
11/18808827808825+2.61%155,600-+6.87%--
11/17796807794804-0.86%76,200-+4.55%--
11/16821821806811-1.46%162,500-+5.6%--
11/15809824803823+2.88%161,100-+7.3%--
11/12807808793800-0.74%171,400-+4.44%--
11/11800807799806+2.03%139,500-+5.08%--
11/10788797783790+0.38%112,500-+3%--
11/09781792777787+1.03%132,800-+2.61%--
11/08774784770779+2.37%201,900-+1.56%--
11/05762769758761+0.66%379,700--0.91%--
11/04757767756756+0.8%215,700--1.95%--
11/02746755746750-0.27%136,400--2.98%--
11/01759761742752-2.08%171,300--3.09%--
10/29764772750768+0.52%152,400--1.29%--
10/28784785761764-2.18%203,100--2.05%--
10/27762784760781+3.31%220,900--0.13%--
10/26745763742756+1.2%165,000--3.69%--
10/25743753739747+0.13%129,500--5.32%--
10/22744750738746+0.4%129,900--6.05%--
10/21741750731743+0.54%148,400--6.89%--
10/20741744727739-1.6%114,900--7.86%--
10/19756762750751-1.57%114,100--6.71%--
10/18754765752763+1.6%126,500--5.69%--
10/15750768741751-0.66%151,500--7.4%--
10/14755766751756+0.8%177,800--7.24%--
10/13761772748750-1.06%201,300--8.42%--
10/12788796755758-4.29%205,400--7.79%--
10/08800812791792-2.22%211,100--3.88%--
10/078138238008100%124,900--1.34%--
10/06818818803810+0.62%145,200--0.98%--
10/05792820790805+1.51%205,700--1.23%--
10/04797818788793+0.38%269,400--2.46%--
10/01819828786790-3.19%314,600--2.47%--
09/30829830811816-0.61%247,500-+0.99%--