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

2009/07/29

2009/03/04～2009/07/29

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
2009
07/29	283	306	283	306	+7.37%	1,820,000	-	+6.25%	-	-
07/28	292	294	281	285	-1.72%	936,000	-	-1.38%	-	-
07/27	304	305	290	290	-3.97%	1,015,000	-	-0.34%	-	-
07/24	308	310	296	302	+1.34%	2,317,000	-	+3.42%	-	-
07/23	284	304	282	298	+5.67%	2,696,000	-	+1.36%	-	-
07/22	266	284	264	282	+6.82%	1,759,000	-	-4.41%	-	-
07/21	251	265	244	264	+9.54%	1,025,000	-	-10.81%	-	-
07/17	251	254	235	241	-3.98%	1,070,000	-	-19.4%	-	-
07/16	264	264	250	251	+0.8%	614,000	-	-16.89%	-	-
07/15	265	269	249	249	-3.86%	666,000	-	-18.63%	-	-
07/14	258	272	251	259	+9.28%	861,000	-	-16.18%	-	-
07/13	256	258	235	237	-9.54%	984,000	-	-24.04%	-	-
07/10	274	282	260	262	-6.09%	848,000	-	-16.83%	-	-
07/09	275	286	273	279	+2.2%	679,000	-	-12.26%	-	-
07/08	272	280	272	273	-3.19%	1,023,000	-	-14.42%	-	-
07/07	290	291	272	282	-4.08%	1,150,000	-	-11.88%	-	-
07/06	302	304	289	294	-4.23%	1,032,000	-	-8.13%	-	-
07/03	305	311	303	307	-1.92%	894,000	-	-4.06%	-	-
07/02	317	317	310	313	+0.32%	475,000	-	-1.88%	-	-
07/01	312	320	310	312	-1.89%	1,099,000	-	-1.89%	-	-
06/30	319	327	312	318	-0.31%	862,000	-	+0.32%	-	-
06/29	330	340	309	319	-2.45%	2,089,000	-	+1.27%	-	-
06/26	333	333	323	327	-0.3%	659,000	-	+4.47%	-	-
06/25	329	335	326	328	+0.92%	872,000	-	+5.81%	-	-
06/24	342	342	316	325	-2.4%	1,622,000	-	+5.52%	-	-
06/23	337	347	325	333	-0.3%	2,762,000	-	+9.18%	-	-
06/22	315	342	314	334	+5.7%	1,791,000	-	+10.23%	-	-
06/19	334	342	304	316	-6.23%	1,761,000	-	+5.69%	-	-
06/18	349	353	331	337	-2.32%	3,471,000	-	+13.47%	-	-
06/17	302	347	302	345	+12.75%	4,746,000	-	+17.35%	-	-
06/16	310	317	304	306	-4.38%	1,390,000	-	+5.52%	-	-
06/15	332	334	314	320	-3.61%	1,029,000	-	+11.11%	-	-
06/12	337	337	330	332	-1.48%	1,235,000	-	+16.08%	-	-
06/11	333	341	330	337	+0.9%	2,973,000	-	+19.08%	-	-
06/10	326	339	324	334	+3.73%	3,644,000	-	+19.71%	-	-
06/09	320	332	316	322	-1.23%	1,989,000	-	+17.09%	-	-
06/08	331	332	320	326	0%	1,639,000	-	+19.85%	-	-
06/05	325	337	318	326	+1.56%	4,286,000	-	+21.64%	-	-
06/04	287	335	284	321	+13.03%	8,605,000	-	+21.13%	-	-
06/03	288	289	283	284	-1.05%	801,000	-	+7.98%	-	-
06/02	293	293	285	287	+0.35%	1,235,000	-	+9.54%	-	-
06/01	292	292	283	286	-1.38%	1,470,000	-	+9.58%	-	-
05/29	293	293	280	290	+0.35%	1,766,000	-	+11.11%	-	-
05/28	274	292	273	289	+5.47%	3,398,000	-	+11.58%	-	-
05/27	284	287	274	274	-1.79%	2,243,000	-	+6.61%	-	-
05/26	269	280	268	279	+4.49%	3,721,000	-	+8.98%	-	-
05/25	265	270	263	267	+1.91%	877,000	-	+5.12%	-	-
05/22	256	265	254	262	+1.16%	651,000	-	+3.97%	-	-
05/21	269	270	257	259	-3%	825,000	-	+3.19%	-	-
05/20	267	278	265	267	+0.75%	3,252,000	-	+7.23%	-	-
05/19	256	265	256	265	+4.74%	1,608,000	-	+6.85%	-	-
05/18	252	258	251	253	-1.56%	453,000	-	+2.43%	-	-
05/15	253	260	247	257	+0.78%	1,080,000	-	+4.47%	-	-
05/14	259	264	246	255	-3.41%	1,642,000	-	+4.08%	-	-
05/13	247	264	240	264	+4.35%	1,327,000	-	+8.2%	-	-
05/12	259	259	251	253	-1.94%	989,000	-	+4.98%	-	-
05/11	264	264	254	258	+1.57%	1,313,000	-	+7.95%	-	-
05/08	238	254	238	254	+4.53%	984,000	-	+7.17%	-	-
05/07	248	250	240	243	+1.25%	895,000	-	+3.85%	-	-
05/01	234	245	227	240	+2.56%	1,118,000	-	+3.45%	-	-
04/30	228	236	227	234	+4.46%	1,221,000	-	+1.74%	-	-
04/28	251	260	215	224	-12.5%	1,986,000	-	-1.75%	-	-
04/27	270	272	249	256	-4.48%	1,067,000	-	+13.27%	-	-
04/24	270	284	264	268	+0.75%	1,479,000	-	+20.18%	-	-
04/23	271	277	258	266	-2.92%	1,607,000	-	+20.91%	-	-
04/22	275	281	266	274	+3.4%	2,911,000	-	+26.27%	-	-
04/21	242	271	238	265	+6.43%	3,377,000	-	+24.41%	-	-
04/20	254	255	245	249	+0.4%	1,679,000	-	+19.14%	-	-
04/17	252	253	236	248	+1.22%	2,351,000	-	+20.39%	-	-
04/16	226	250	226	245	+11.36%	2,766,000	-	+21.29%	-	-
04/15	218	224	212	220	+0.92%	421,000	-	+10.55%	-	-
04/14	225	227	210	218	-4.39%	585,000	-	+10.66%	-	-
04/13	220	230	219	228	+1.79%	444,000	-	+16.92%	-	-
04/10	241	242	222	224	-5.08%	845,000	-	+16.67%	-	-
04/09	236	244	235	236	+1.29%	1,217,000	-	+24.21%	-	-
04/08	235	245	228	233	-4.9%	2,207,000	-	+24.6%	-	-
04/07	216	248	215	245	+10.86%	2,369,000	-	+33.15%	-	-
04/06	228	237	220	221	-0.45%	2,667,000	-	+22.1%	-	-
04/03	210	226	208	222	+8.29%	5,099,000	-	+24.02%	-	-
04/02	205	210	204	205	+1.49%	1,482,000	-	+16.48%	-	-
04/01	203	211	200	202	+3.06%	4,539,000	-	+16.09%	-	-
03/31	192	196	189	196	+3.7%	1,003,000	-	+13.29%	-	-
03/30	188	196	188	189	+0.53%	1,103,000	-	+10.53%	-	-
03/27	193	195	188	188	-1.57%	425,000	-	+10.59%	-	-
03/26	190	193	186	191	-1.04%	604,000	-	+13.02%	-	-
03/25	182	193	180	193	+7.22%	721,000	-	+14.88%	-	-
03/24	183	184	178	180	-0.55%	362,000	-	+8.43%	-	-
03/23	180	181	177	181	+1.69%	240,000	-	+9.7%	-	-
03/19	184	184	178	178	-2.2%	251,000	-	+7.88%	-	-
03/18	180	183	176	182	+2.82%	453,000	-	+10.98%	-	-
03/17	173	180	173	177	+2.31%	316,000	-	+8.59%	-	-
03/16	171	175	169	173	+2.98%	224,000	-	+6.13%	-	-
03/13	161	172	161	168	+1.2%	282,000	-	+3.07%	-	-
03/12	170	170	164	166	0%	164,000	-	+1.84%	-	-
03/11	169	172	165	166	+3.75%	217,000	-	+1.22%	-	-
03/10	163	164	158	160	-1.23%	91,000	-	-2.44%	-	-
03/09	169	169	161	162	-2.41%	138,000	-	-1.82%	-	-
03/06	165	170	165	166	-2.35%	201,000	-	0%	-	-
03/05	170	174	168	170	+1.19%	432,000	-	+1.8%	-	-
03/04	155	168	154	168	+7.69%	339,000	-	+0.6%	-	-

高岳製作所（6621）の株価チャート

2009/03/04～2009/07/29

株価推移

開示資料

決算

株式

チャート