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

2008/10/08

2008/05/19～2008/10/08

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
10/08	100	104	85	94	-14.55%	480,000	-	-28.79%	-	-
10/07	102	110	96	110	-1.79%	659,000	-	-17.29%	-	-
10/06	126	126	108	112	-13.18%	273,000	-	-17.04%	-	-
10/03	128	131	125	129	-3.01%	242,000	-	-5.15%	-	-
10/02	142	142	131	133	-6.34%	153,000	-	-2.21%	-	-
10/01	145	145	140	142	-1.39%	165,000	-	+3.65%	-	-
09/30	131	146	127	144	+2.13%	309,000	-	+5.11%	-	-
09/29	142	142	139	141	+0.71%	126,000	-	+2.92%	-	-
09/26	146	146	137	140	-2.1%	347,000	-	+2.94%	-	-
09/25	137	145	135	143	+4.38%	376,000	-	+4.38%	-	-
09/24	135	137	132	137	+1.48%	83,000	-	0%	-	-
09/22	138	142	135	135	+0.75%	100,000	-	-1.46%	-	-
09/19	131	134	130	134	+3.88%	245,000	-	-2.19%	-	-
09/18	126	135	125	129	-1.53%	313,000	-	-6.52%	-	-
09/17	133	133	129	131	+0.77%	82,000	-	-5.76%	-	-
09/16	130	132	125	130	-5.8%	295,000	-	-6.47%	-	-
09/12	137	138	134	138	+1.47%	143,000	-	-1.43%	-	-
09/11	135	139	133	136	+1.49%	240,000	-	-2.86%	-	-
09/10	130	135	129	134	+2.29%	314,000	-	-4.96%	-	-
09/09	134	134	130	131	-3.68%	148,000	-	-7.09%	-	-
09/08	133	136	132	136	+3.03%	188,000	-	-4.23%	-	-
09/05	128	132	125	132	0%	257,000	-	-7.04%	-	-
09/04	134	134	131	132	-2.22%	174,000	-	-7.69%	-	-
09/03	134	137	132	135	+0.75%	267,000	-	-6.9%	-	-
09/02	138	139	134	134	-2.9%	138,000	-	-8.22%	-	-
09/01	141	141	137	138	-3.5%	150,000	-	-6.12%	-	-
08/29	142	143	140	143	+2.14%	196,000	-	-3.38%	-	-
08/28	141	141	138	140	-0.71%	145,000	-	-6.04%	-	-
08/27	144	144	140	141	-0.7%	74,000	-	-6%	-	-
08/26	140	142	139	142	-0.7%	112,000	-	-5.33%	-	-
08/25	141	143	139	143	+3.62%	150,000	-	-5.3%	-	-
08/22	139	141	137	138	-1.43%	136,000	-	-8.61%	-	-
08/21	144	144	140	140	-1.41%	165,000	-	-7.89%	-	-
08/20	143	145	140	142	-1.39%	335,000	-	-6.58%	-	-
08/19	145	146	142	144	-3.36%	263,000	-	-5.88%	-	-
08/18	141	149	141	149	+4.93%	327,000	-	-2.61%	-	-
08/15	147	148	141	142	-2.74%	151,000	-	-7.79%	-	-
08/14	145	150	145	146	0%	156,000	-	-5.19%	-	-
08/13	148	149	145	146	-1.35%	179,000	-	-5.19%	-	-
08/12	148	150	148	148	-1.99%	110,000	-	-4.52%	-	-
08/11	150	153	149	151	+2.03%	139,000	-	-2.58%	-	-
08/08	142	151	141	148	+4.23%	585,000	-	-5.13%	-	-
08/07	151	151	140	142	-5.33%	736,000	-	-8.97%	-	-
08/06	149	151	145	150	+4.17%	313,000	-	-4.46%	-	-
08/05	150	150	141	144	-4%	304,000	-	-8.86%	-	-
08/04	159	159	148	150	-5.66%	190,000	-	-5.66%	-	-
08/01	165	167	158	159	-4.22%	197,000	-	-0.63%	-	-
07/31	167	167	163	166	+0.61%	170,000	-	+3.75%	-	-
07/30	163	165	162	165	+1.85%	152,000	-	+2.48%	-	-
07/29	160	164	159	162	-0.61%	175,000	-	0%	-	-
07/28	164	168	159	163	+2.52%	385,000	-	+0.62%	-	-
07/25	161	161	156	159	+0.63%	302,000	-	-2.45%	-	-
07/24	157	161	155	158	+1.94%	237,000	-	-3.66%	-	-
07/23	152	158	151	155	+1.31%	232,000	-	-6.06%	-	-
07/22	152	153	149	153	+1.32%	207,000	-	-6.71%	-	-
07/18	158	158	151	151	-3.21%	202,000	-	-7.93%	-	-
07/17	158	162	155	156	+1.96%	256,000	-	-4.88%	-	-
07/16	153	156	153	153	-3.16%	314,000	-	-6.71%	-	-
07/15	160	167	158	158	+1.28%	1,216,000	-	-3.07%	-	-
07/14	158	159	155	156	-1.27%	151,000	-	-4.29%	-	-
07/11	155	160	154	158	+2.6%	326,000	-	-3.07%	-	-
07/10	153	157	153	154	0%	131,000	-	-4.94%	-	-
07/09	157	159	154	154	0%	171,000	-	-4.94%	-	-
07/08	162	163	154	154	-4.94%	376,000	-	-4.94%	-	-
07/07	162	162	158	162	0%	256,000	-	0%	-	-
07/04	163	164	159	162	0%	221,000	-	+0.62%	-	-
07/03	160	163	156	162	-0.61%	343,000	-	+1.25%	-	-
07/02	168	168	162	163	-2.98%	318,000	-	+2.52%	-	-
07/01	174	174	168	168	-1.18%	350,000	-	+6.33%	-	-
06/30	169	173	169	170	-2.3%	327,000	-	+8.28%	-	-
06/27	172	175	169	174	-1.14%	737,000	-	+12.26%	-	-
06/26	181	186	176	176	-2.22%	730,000	-	+14.29%	-	-
06/25	177	180	173	180	0%	646,000	-	+17.65%	-	-
06/24	184	190	180	180	-1.64%	3,054,000	-	+19.21%	-	-
06/23	173	184	171	183	+2.81%	1,971,000	-	+22.82%	-	-
06/20	178	179	171	178	-4.3%	3,814,000	-	+21.09%	-	-
06/19	175	189	173	186	+11.38%	10,677,000	-	+27.4%	-	-
06/18	153	172	152	167	+11.33%	6,148,000	-	+15.97%	-	-
06/17	149	151	148	150	+2.04%	267,000	-	+5.63%	-	-
06/16	146	148	146	147	+1.38%	136,000	-	+3.52%	-	-
06/13	147	148	144	145	-2.68%	295,000	-	+2.84%	-	-
06/12	148	150	147	149	-1.32%	247,000	-	+6.43%	-	-
06/11	146	151	145	151	+3.42%	196,000	-	+7.86%	-	-
06/10	153	153	145	146	-1.35%	252,000	-	+5.04%	-	-
06/09	147	151	146	148	-2.63%	251,000	-	+7.25%	-	-
06/06	157	158	152	152	-1.3%	362,000	-	+10.14%	-	-
06/05	152	155	147	154	+2.67%	516,000	-	+12.41%	-	-
06/04	144	155	144	150	+5.63%	1,188,000	-	+10.29%	-	-
06/03	143	145	142	142	-2.74%	309,000	-	+4.41%	-	-
06/02	138	147	137	146	+7.35%	584,000	-	+8.15%	-	-
05/30	139	139	136	136	-1.45%	240,000	-	+0.74%	-	-
05/29	136	138	135	138	+2.22%	133,000	-	+2.99%	-	-
05/28	138	138	135	135	-2.17%	97,000	-	+0.75%	-	-
05/27	137	138	135	138	+1.47%	230,000	-	+2.99%	-	-
05/26	138	140	136	136	-2.16%	205,000	-	+1.49%	-	-
05/23	144	144	138	139	-0.71%	208,000	-	+3.73%	-	-
05/22	136	140	134	140	+2.19%	306,000	-	+5.26%	-	-
05/21	139	140	137	137	-2.14%	306,000	-	+3.01%	-	-
05/20	139	143	138	140	+2.19%	970,000	-	+5.26%	-	-
05/19	134	137	133	137	+2.24%	237,000	-	+3.79%	-	-

高岳製作所（6621）の株価チャート

2008/05/19～2008/10/08

株価推移

開示資料

決算

株式

チャート