コムシス HD（1721）の株価チャート

2011/02/04

2010/09/07～2011/02/04

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
2011
02/04	870	884	870	881	+1.5%	499,500	-	+0.92%	-	-
02/03	850	868	842	868	+1.28%	691,600	-	-0.46%	-	-
02/02	854	867	850	857	+0.35%	673,500	-	-1.61%	-	-
02/01	862	863	848	854	0%	509,200	-	-1.84%	-	-
01/31	857	858	850	854	-2.06%	537,100	-	-1.84%	-	-
01/28	863	883	863	872	+0.35%	716,400	-	+0.23%	-	-
01/27	868	876	859	869	+1.28%	562,900	-	0%	-	-
01/26	855	864	853	858	-0.81%	603,400	-	-1.27%	-	-
01/25	855	868	852	865	+0.46%	737,900	-	-0.46%	-	-
01/24	871	872	855	861	-1.03%	490,000	-	-0.92%	-	-
01/21	884	887	870	870	-0.8%	871,300	-	+0.12%	-	-
01/20	871	878	871	877	0%	411,000	-	+0.92%	-	-
01/19	871	878	871	877	+1.27%	340,300	-	+1.04%	-	-
01/18	864	877	864	866	0%	558,000	-	-0.12%	-	-
01/17	863	876	861	866	-1.03%	682,800	-	0%	-	-
01/14	890	893	869	875	-3.31%	1,964,900	-	+1.16%	-	-
01/13	895	908	893	905	+1.23%	686,400	-	+4.87%	-	-
01/12	895	903	893	894	+0.9%	718,700	-	+3.95%	-	-
01/11	872	889	871	886	+0.91%	477,400	-	+3.26%	-	-
01/07	870	884	868	878	-0.57%	486,600	-	+2.81%	-	-
01/06	878	887	871	883	+0.8%	779,800	-	+3.76%	-	-
01/05	890	890	876	876	-1.79%	488,800	-	+3.18%	-	-
01/04	880	895	878	892	+3%	662,200	-	+5.44%	-	-
2010
12/30	866	868	857	866	-1.03%	622,200	-	+2.73%	-	-
12/29	845	876	843	875	+3.18%	695,500	-	+4.04%	-	-
12/28	844	851	844	848	0%	409,900	-	+1.19%	-	-
12/27	845	853	836	848	+1.56%	319,400	-	+1.44%	-	-
12/24	833	838	831	835	-1.42%	453,600	-	+0.12%	-	-
12/22	865	866	843	847	-1.97%	770,200	-	+1.93%	-	-
12/21	851	865	848	864	+2.13%	577,400	-	+4.22%	-	-
12/20	853	858	843	846	-1.63%	589,200	-	+2.42%	-	-
12/17	860	865	855	860	-0.81%	1,000,300	-	+4.5%	-	-
12/16	871	873	861	867	-0.34%	537,500	-	+5.73%	-	-
12/15	868	870	857	870	+0.46%	1,135,600	-	+6.62%	-	-
12/14	864	868	860	866	+0.81%	689,900	-	+6.65%	-	-
12/13	842	863	842	859	+1.78%	716,100	-	+6.18%	-	-
12/10	865	865	831	844	-0.71%	3,998,800	-	+4.71%	-	-
12/09	831	854	831	850	+0.47%	846,500	-	+5.85%	-	-
12/08	861	861	844	846	-0.24%	1,060,600	-	+5.88%	-	-
12/07	834	855	827	848	+2.79%	1,164,000	-	+6.67%	-	-
12/06	824	832	818	825	-0.6%	647,200	-	+4.56%	-	-
12/03	835	843	829	830	0%	363,900	-	+5.73%	-	-
12/02	824	834	821	830	+3.23%	734,900	-	+6%	-	-
12/01	801	810	796	804	+0.37%	535,700	-	+3.08%	-	-
11/30	805	812	790	801	-2.32%	1,114,900	-	+2.96%	-	-
11/29	814	825	807	820	+0.12%	516,900	-	+5.53%	-	-
11/26	818	831	816	819	+1.24%	574,600	-	+5.81%	-	-
11/25	810	814	800	809	+0.5%	374,000	-	+4.79%	-	-
11/24	793	814	790	805	-0.37%	502,600	-	+4.55%	-	-
11/22	811	820	807	808	+1.38%	363,700	-	+5.07%	-	-
11/19	800	804	791	797	0%	503,000	-	+3.78%	-	-
11/18	777	799	772	797	+2.84%	636,000	-	+3.78%	-	-
11/17	768	777	761	775	-0.26%	414,000	-	+1.17%	-	-
11/16	789	790	775	777	-1.15%	483,800	-	+1.44%	-	-
11/15	786	790	776	786	+1.42%	509,900	-	+2.48%	-	-
11/12	777	788	771	775	-0.64%	668,900	-	+1.04%	-	-
11/11	791	794	774	780	+0.52%	648,700	-	+1.69%	-	-
11/10	770	789	765	776	+0.52%	574,100	-	+1.31%	-	-
11/09	780	787	764	772	-2.65%	921,200	-	+0.92%	-	-
11/08	786	795	783	793	+1.8%	485,100	-	+3.66%	-	-
11/05	784	795	777	779	+1.43%	733,900	-	+1.96%	-	-
11/04	752	770	750	768	+2.67%	828,700	-	+0.52%	-	-
11/02	747	759	745	748	+0.81%	785,800	-	-2.09%	-	-
11/01	745	754	720	742	+3.78%	1,070,500	-	-3.13%	-	-
10/29	732	732	713	715	-2.19%	730,300	-	-6.9%	-	-
10/28	749	750	729	731	-3.43%	1,101,600	-	-5.19%	-	-
10/27	763	767	749	757	-0.39%	300,300	-	-2.07%	-	-
10/26	766	768	755	760	-0.52%	427,900	-	-1.94%	-	-
10/25	758	773	758	764	+0.39%	335,700	-	-1.42%	-	-
10/22	765	770	756	761	+0.26%	437,600	-	-1.93%	-	-
10/21	771	779	749	759	+0.26%	659,300	-	-2.06%	-	-
10/20	764	766	750	757	-2.82%	652,200	-	-2.2%	-	-
10/19	771	782	767	779	+0.78%	333,200	-	+0.78%	-	-
10/18	775	780	767	773	-0.26%	266,200	-	+0.13%	-	-
10/15	779	783	770	775	-1.9%	557,300	-	+0.65%	-	-
10/14	785	794	777	790	+2.6%	700,600	-	+2.73%	-	-
10/13	779	782	769	770	+0.52%	521,200	-	+0.26%	-	-
10/12	794	794	766	766	-3.89%	861,800	-	-0.13%	-	-
10/08	786	809	781	797	+1.66%	1,229,700	-	+4.05%	-	-
10/07	749	785	748	784	+0.64%	663,900	-	+2.62%	-	-
10/06	769	782	762	779	+2.23%	679,500	-	+2.37%	-	-
10/05	750	768	746	762	+1.46%	650,000	-	+0.26%	-	-
10/04	758	772	751	751	-1.31%	613,100	-	-1.05%	-	-
10/01	779	780	759	761	-0.52%	893,400	-	+0.4%	-	-
09/30	780	785	764	765	-2.42%	503,500	-	+1.19%	-	-
09/29	782	793	780	784	+1.16%	820,100	-	+3.98%	-	-
09/28	787	789	772	775	-2.39%	432,200	-	+2.92%	-	-
09/27	792	797	783	794	+0.38%	476,700	-	+5.73%	-	-
09/24	782	802	776	791	+0.13%	780,700	-	+5.47%	-	-
09/22	790	796	787	790	+0.13%	436,600	-	+5.47%	-	-
09/21	791	796	786	789	-0.63%	393,200	-	+5.48%	-	-
09/17	785	796	782	794	+2.45%	607,200	-	+6.15%	-	-
09/16	784	790	768	775	+0.78%	784,500	-	+3.89%	-	-
09/15	742	776	734	769	+3.78%	1,233,400	-	+3.08%	-	-
09/14	744	748	735	741	-0.4%	400,600	-	-0.8%	-	-
09/13	741	752	740	744	+0.95%	560,000	-	-0.8%	-	-
09/10	733	749	728	737	+0.41%	2,074,300	-	-2.25%	-	-
09/09	751	751	733	734	+0.69%	654,000	-	-3.17%	-	-
09/08	733	735	728	729	-2.54%	592,400	-	-4.46%	-	-
09/07	758	758	746	748	-2.35%	454,200	-	-2.48%	-	-

コムシス HD（1721）の株価チャート

2010/09/07～2011/02/04

株価推移

開示資料

決算

株式

チャート