7718 スター精密

株価チャート

2013/10/01~2014/02/28

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
2014
02/281,1821,1991,1651,178+0.17%165,600554億514万+0.08%43.381.11
02/271,1701,1981,1661,176+0.77%133,900553億1108万-0.34%43.31.11
02/261,1701,1881,1551,167-3.47%159,800548億8778万-1.68%42.971.1
02/251,1781,2281,1751,209+3.96%291,200568億6317万+1.17%44.521.14
02/241,1741,1821,1531,163-0.94%144,600546億9965万-3.24%42.831.09
02/211,1691,1801,1541,174+1.82%114,500552億1701万-3.06%43.231.1
02/201,1771,1851,1491,153-2.37%129,900542億2931万-5.49%42.461.08
02/191,1761,1861,1651,181-1.01%152,500555億4624万-3.83%43.491.11
02/181,1681,1961,1581,193+0.76%267,600561億1064万-3.48%43.931.12
02/171,1851,1901,1671,184+1.28%83,700556億8734万-4.67%43.61.11
02/141,1961,2151,1691,169-2.83%202,100549億8185万-6.48%43.051.1
02/131,2001,2261,1941,2030%307,900565億8098万-3.99%44.31.13
02/121,2121,2191,1971,203+0.75%293,400565億8098万-4.07%44.31.13
02/101,1441,2031,1391,194+4.83%449,500561億5768万-4.86%43.971.12
02/071,1341,1431,1231,139+2.24%170,100535億7085万-9.39%41.941.07
02/061,1241,1351,1091,114-0.27%223,000523億9502万-11.66%41.021.05
02/051,1201,1301,1011,117+1.64%183,400525億3612万-11.7%41.131.05
02/041,1271,1371,0981,099-6.07%308,300516億8952万-13.46%40.471.03
02/031,1891,1971,1571,170-1.52%295,500550億2888万-8.24%43.081.1
01/311,1821,2001,1771,188+0.59%246,200558億7548万-7.04%43.751.12
01/301,1791,1901,1741,181-2.88%283,300555億4624万-7.59%43.491.11
01/291,2101,2201,1961,216+1.33%257,200571億9241万-4.85%44.781.14
01/281,2001,2231,1941,200+0.42%345,800564億3988万-5.96%44.191.13
01/271,2171,2191,1941,195-4.63%510,800562億471万-6.13%441.12
01/241,2681,2681,2361,253-1.18%461,800589億3264万-1.34%46.141.18
01/231,3301,3311,2601,268-5.44%792,600596億3814万+0.16%46.691.19
01/221,3461,3691,3331,341-1.83%313,500630億7156万+6.26%49.381.26
01/211,3551,3721,3351,366-0.58%487,900642億4739万+8.76%50.31.28
01/201,4001,4001,3671,374-1.86%139,600646億2366万+10.1%50.591.29
01/171,3871,4171,3821,400-0.21%236,100658億4652万+12.9%51.551.32
01/161,3711,4221,3711,403+3.85%411,900659億8762万+14.07%51.661.32
01/151,3741,3831,3431,351-1.17%343,300635億4189万+10.56%49.751.27
01/141,3391,3901,3221,367+0.07%457,300642億9443万+12.42%50.341.29
01/101,3651,3801,3491,366+0.07%369,900642億4739万+12.99%50.31.28
01/091,2691,3681,2251,365+10.08%946,300642億36万+13.56%50.261.28
01/081,2311,2471,2241,240+0.98%292,000583億2121万+3.77%45.661.17
01/071,2531,2531,2251,228-1.52%279,600577億5681万+2.93%45.221.15
01/061,2401,2571,2271,247+1.71%292,300586億5044万+4.7%45.921.17
2013
12/301,2461,2491,2181,226-1.45%332,600576億6274万+3.11%45.141.15
12/271,2321,2461,2211,244+1.06%198,000585億934万+4.71%45.811.17
12/261,2291,2431,2211,231+0.98%187,900578億9791万+3.79%45.331.16
12/251,2321,2391,2141,219-1.3%328,600573億3351万+2.96%44.891.15
12/241,2481,2641,2201,235-0.96%405,000580億8604万+4.57%45.481.16
12/201,1991,2481,1971,247+4.35%524,000586億5044万+5.77%45.921.17
12/191,1831,1991,1811,195+0.93%274,900562億471万+1.62%441.12
12/181,1561,1901,1561,184+2.42%291,600556億8734万+0.77%43.61.11
12/171,1291,1681,1291,156+2.57%258,800543億7041万-1.53%42.571.09
12/161,1161,1421,1151,127+0.81%213,300530億645万-4.09%41.51.06
12/131,1591,1591,1171,118-3.95%497,200525億8315万-4.77%41.171.05
12/121,1601,1721,1501,164-0.26%141,200547億4668万-0.77%42.861.09
12/111,1671,1701,1551,167-0.6%187,600548億8778万-0.26%42.971.1
12/101,1731,1801,1611,174-0.09%182,200552億1701万+0.6%43.231.1
12/091,1831,1881,1701,175+0.69%236,900552億6404万+1.03%43.271.1
12/061,1541,1751,1281,167+0.17%284,500548億8778万+0.6%42.971.1
12/051,1881,1981,1611,165-2.51%269,800547億9371万+0.87%42.91.1
12/041,1951,2031,1761,195-1.24%191,900562億471万+3.82%441.12
12/031,1981,2141,1911,210+1.68%342,300569億1021万+5.77%44.561.14
12/021,1921,1991,1821,1900%261,600559億6954万+4.57%43.821.12
11/291,1841,1981,1821,190+0.25%234,300559億6954万+5.22%43.821.12
11/281,1881,1941,1811,187+0.34%149,600558億2844万+5.51%43.711.12
11/271,1871,1901,1731,183-0.67%139,400556億4031万+5.63%43.561.11
11/261,1951,1971,1811,191-0.5%163,200560億1658万+7.01%43.861.12
11/251,1991,2021,1791,197+0.42%242,300562億9878万+8.42%44.081.13
11/221,1971,1981,1851,192-0.08%212,200560億6361万+8.86%43.891.12
11/211,1701,1951,1651,193+2.23%358,900561億1064万+9.85%43.931.12
11/201,1651,1721,1601,167-0.09%160,400548億8778万+8.46%42.971.1
11/191,1701,1801,1661,168-0.76%158,300549億3481万+9.47%43.011.1
11/181,1801,1831,1641,177+0.6%282,700553億5811万+11.25%43.341.11
11/151,1681,1841,1631,170+0.17%405,200550億2888万+11.64%43.081.1
11/141,1641,1841,1451,168+0.09%428,700549億3481万+12.42%43.011.1
11/131,1561,1891,1531,167+0.26%497,700548億8778万+13.41%42.971.1
11/121,1341,1701,1301,164+3.65%584,100547億4668万+14.12%42.861.09
11/111,0901,1271,0781,123+3.31%496,600528億1832万+11.08%41.351.06
11/081,0701,0961,0601,087+0.09%426,900511億2512万+8.48%40.031.02
11/071,1001,1081,0791,086-0.82%254,800510億7809万+9.04%39.991.02
11/061,0711,1001,0581,095+2.15%446,100515億139万+10.72%40.321.03
11/051,0811,0901,0701,072-1.38%378,800504億1962万+8.94%39.471.01
11/011,0641,0941,0641,087+2.94%870,400511億2512万+11.03%40.031.02
10/311,0601,0801,0511,056+0.48%462,100496億6709万+8.42%38.880.99
10/301,0451,0681,0361,051+1.15%528,200494億3192万+8.35%38.70.99
10/291,0281,0411,0111,0390%461,700488億6753万+7.45%38.260.98
10/281,0401,0401,0261,039+1.17%176,600488億6753万+7.78%38.260.98
10/251,0391,0401,0221,027-1.82%251,300483億313万+6.87%37.820.97
10/241,0381,0471,0271,046+0.19%322,900491億9676万+9.3%38.520.98
10/231,0121,0481,0091,044+3.16%1,127,200491億269万+9.43%38.440.98
10/229861,0239791,012+2.85%1,244,200475億9763万+6.41%37.260.95
10/21957990951984+2.93%812,500462億8070万+3.69%36.230.93
10/18963968947956-0.62%415,100449億6377万+0.84%35.20.9
10/17958967941962+1.8%297,800452億4597万+1.37%35.420.9
10/16945950936945+0.11%321,700444億4640万-0.53%34.80.89
10/15955959938944-0.94%253,700443億9937万-0.74%34.760.89
10/11945961944953+2.14%322,700448億2267万+0.11%35.090.9
10/10927941924933+0.65%338,000438億8200万-2.1%34.360.88
10/09916928915927+0.76%228,400435億9980万-2.93%34.130.87
10/08939939912920-2.54%387,000432億7057万-3.77%33.880.87
10/07930957922944+1.4%538,100443億9937万-1.36%34.760.89
10/04910940907931+1.42%431,900437億8794万-2.72%34.280.88
10/03913930913918-0.76%223,200431億7650万-4.28%33.80.86
10/02910937909925+0.76%604,100435億574万-3.85%34.060.87
10/01950957906918-4.57%559,400431億7650万-4.87%33.80.86