高岳製作所（6621）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2008/03/07

2007/10/10～2008/03/07

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
2008
03/07	129	132	129	130	-2.99%	69,000	-	+1.56%	-	-
03/06	134	136	133	134	0%	66,000	-	+4.69%	-	-
03/05	133	134	129	134	+1.52%	171,000	-	+4.69%	-	-
03/04	129	132	129	132	+2.33%	124,000	-	+3.94%	-	-
03/03	130	131	128	129	-2.27%	188,000	-	+1.57%	-	-
02/29	134	136	130	132	-3.65%	211,000	-	+3.94%	-	-
02/28	133	139	131	137	+0.74%	165,000	-	+8.73%	-	-
02/27	137	138	133	136	+1.49%	174,000	-	+8.8%	-	-
02/26	135	137	134	134	-1.47%	142,000	-	+8.06%	-	-
02/25	135	137	133	136	+4.62%	176,000	-	+10.57%	-	-
02/22	130	131	129	130	-0.76%	77,000	-	+6.56%	-	-
02/21	126	132	126	131	+4.8%	133,000	-	+8.26%	-	-
02/20	124	128	124	125	+0.81%	229,000	-	+4.17%	-	-
02/19	127	128	123	124	0%	117,000	-	+4.2%	-	-
02/18	120	125	120	124	+2.48%	109,000	-	+4.2%	-	-
02/15	120	122	119	121	-0.82%	158,000	-	+1.68%	-	-
02/14	121	123	120	122	+1.67%	203,000	-	+2.52%	-	-
02/13	119	121	119	120	+1.69%	68,000	-	+0.84%	-	-
02/12	117	118	115	118	-0.84%	116,000	-	-0.84%	-	-
02/08	122	124	118	119	-3.25%	110,000	-	-0.83%	-	-
02/07	125	126	119	123	-1.6%	466,000	-	+2.5%	-	-
02/06	126	127	125	125	-4.58%	88,000	-	+3.31%	-	-
02/05	128	131	128	131	+0.77%	114,000	-	+8.26%	-	-
02/04	129	131	129	130	+3.17%	138,000	-	+6.56%	-	-
02/01	128	128	125	126	-3.08%	126,000	-	+3.28%	-	-
01/31	121	130	121	130	+4.84%	235,000	-	+6.56%	-	-
01/30	122	126	122	124	+0.81%	179,000	-	+0.81%	-	-
01/29	122	124	120	123	+2.5%	218,000	-	-0.81%	-	-
01/28	124	124	119	120	-4.76%	177,000	-	-3.23%	-	-
01/25	119	126	118	126	+8.62%	238,000	-	+0.8%	-	-
01/24	110	116	110	116	+5.45%	283,000	-	-7.94%	-	-
01/23	108	112	108	110	+4.76%	237,000	-	-14.06%	-	-
01/22	104	109	104	105	-4.55%	201,000	-	-18.6%	-	-
01/21	113	113	110	110	-2.65%	155,000	-	-16.03%	-	-
01/18	104	115	104	113	+4.63%	246,000	-	-14.39%	-	-
01/17	104	109	104	108	+5.88%	278,000	-	-19.4%	-	-
01/16	105	108	101	102	-9.73%	577,000	-	-24.44%	-	-
01/15	118	119	113	113	-6.61%	578,000	-	-17.52%	-	-
01/11	122	123	120	121	0%	274,000	-	-12.32%	-	-
01/10	125	125	121	121	-3.2%	197,000	-	-12.95%	-	-
01/09	121	126	119	125	0%	431,000	-	-10.71%	-	-
01/08	122	126	122	125	+1.63%	294,000	-	-11.35%	-	-
01/07	125	125	120	123	-0.81%	415,000	-	-13.38%	-	-
01/04	126	128	123	124	-7.46%	423,000	-	-12.68%	-	-
2007
12/28	135	135	134	134	-2.19%	140,000	-	-6.29%	-	-
12/27	137	138	137	137	-0.72%	216,000	-	-4.2%	-	-
12/26	137	138	136	138	+0.73%	176,000	-	-3.5%	-	-
12/25	140	142	136	137	-1.44%	307,000	-	-4.86%	-	-
12/21	135	139	135	139	+1.46%	498,000	-	-3.47%	-	-
12/20	140	140	136	137	-2.14%	233,000	-	-5.52%	-	-
12/19	142	143	138	140	-0.71%	187,000	-	-3.45%	-	-
12/18	141	142	140	141	-0.7%	116,000	-	-3.42%	-	-
12/17	145	146	141	142	-4.05%	308,000	-	-2.74%	-	-
12/14	150	150	146	148	+1.37%	276,000	-	+0.68%	-	-
12/13	150	150	145	146	-2.67%	274,000	-	-0.68%	-	-
12/12	147	150	146	150	+0.67%	170,000	-	+1.35%	-	-
12/11	147	149	147	149	+0.68%	274,000	-	+0.68%	-	-
12/10	146	148	145	148	+1.37%	267,000	-	-0.67%	-	-
12/07	149	151	145	146	-0.68%	253,000	-	-2.67%	-	-
12/06	144	147	144	147	+1.38%	133,000	-	-2.65%	-	-
12/05	144	145	142	145	0%	170,000	-	-3.97%	-	-
12/04	148	149	145	145	-3.33%	142,000	-	-5.23%	-	-
12/03	149	151	148	150	+1.35%	180,000	-	-2.6%	-	-
11/30	144	149	144	148	+1.37%	224,000	-	-4.52%	-	-
11/29	144	146	143	146	+2.82%	379,000	-	-6.41%	-	-
11/28	142	142	140	142	+1.43%	89,000	-	-9.55%	-	-
11/27	139	142	136	140	-2.1%	270,000	-	-11.39%	-	-
11/26	141	143	139	143	+2.88%	92,000	-	-10.06%	-	-
11/22	134	139	134	139	+1.46%	256,000	-	-13.13%	-	-
11/21	145	145	137	137	-3.52%	181,000	-	-14.91%	-	-
11/20	137	144	135	142	-2.07%	317,000	-	-12.88%	-	-
11/19	150	151	145	145	-2.68%	186,000	-	-11.59%	-	-
11/16	150	152	148	149	-3.25%	205,000	-	-10.24%	-	-
11/15	153	157	152	154	+0.65%	188,000	-	-7.78%	-	-
11/14	150	153	150	153	+4.08%	170,000	-	-8.93%	-	-
11/13	145	150	145	147	-1.34%	347,000	-	-13.02%	-	-
11/12	149	151	147	149	-4.49%	332,000	-	-12.35%	-	-
11/09	155	157	155	156	-1.89%	216,000	-	-8.77%	-	-
11/08	160	160	156	159	-2.45%	288,000	-	-7.56%	-	-
11/07	164	165	163	163	-0.61%	194,000	-	-5.23%	-	-
11/06	163	164	162	164	0%	159,000	-	-5.2%	-	-
11/05	166	168	163	164	-1.2%	246,000	-	-5.2%	-	-
11/02	168	169	166	166	-2.35%	277,000	-	-4.6%	-	-
11/01	173	173	170	170	-0.58%	292,000	-	-2.3%	-	-
10/31	174	176	169	171	-1.16%	294,000	-	-1.72%	-	-
10/30	175	175	172	173	-1.7%	121,000	-	-0.57%	-	-
10/29	173	176	171	176	+2.92%	130,000	-	+1.15%	-	-
10/26	168	171	168	171	+1.18%	77,000	-	-1.72%	-	-
10/25	172	172	169	169	-1.74%	134,000	-	-2.87%	-	-
10/24	171	173	170	172	+0.58%	381,000	-	-1.15%	-	-
10/23	168	171	168	171	+2.4%	64,000	-	-1.72%	-	-
10/22	166	169	165	167	-2.34%	175,000	-	-4.02%	-	-
10/19	173	173	170	171	-1.72%	159,000	-	-2.29%	-	-
10/18	174	174	172	174	+1.16%	140,000	-	-0.57%	-	-
10/17	176	176	171	172	-3.37%	311,000	-	-1.71%	-	-
10/16	181	181	178	178	-2.2%	179,000	-	+1.71%	-	-
10/15	181	185	181	182	+2.25%	359,000	-	+4.6%	-	-
10/12	179	180	178	178	-1.11%	125,000	-	+2.3%	-	-
10/11	178	180	177	180	+1.12%	374,000	-	+3.45%	-	-
10/10	176	182	176	178	+1.71%	721,000	-	+2.3%	-	-

高岳製作所（6621）の株価チャート

2007/10/10～2008/03/07

株価推移

開示資料

決算

株式

チャート