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

2010/01/19

2009/08/19～2010/01/19

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
2010
01/19	320	328	308	312	+2.97%	12,040,000	-	+7.96%	-	-
01/18	299	307	299	303	+0.33%	1,218,000	-	+5.94%	-	-
01/15	307	309	301	302	-1.95%	1,696,000	-	+5.96%	-	-
01/14	309	313	303	308	+0.98%	1,847,000	-	+8.45%	-	-
01/13	305	314	303	305	-0.65%	2,516,000	-	+8.16%	-	-
01/12	318	318	306	307	-2.85%	3,959,000	-	+9.25%	-	-
01/08	315	322	312	316	+0.32%	2,547,000	-	+13.26%	-	-
01/07	324	333	315	315	-2.48%	8,290,000	-	+14.13%	-	-
01/06	318	325	311	323	+2.54%	5,635,000	-	+18.32%	-	-
01/05	320	325	309	315	-0.63%	13,145,000	-	+17.1%	-	-
01/04	290	327	288	317	+14.03%	19,109,000	-	+19.17%	-	-
2009
12/30	278	280	275	278	-0.36%	343,000	-	+5.7%	-	-
12/29	289	290	278	279	-3.13%	688,000	-	+6.9%	-	-
12/28	284	291	282	288	+1.77%	673,000	-	+11.2%	-	-
12/25	276	283	275	283	+2.91%	601,000	-	+10.12%	-	-
12/24	279	279	274	275	-0.72%	344,000	-	+7.84%	-	-
12/22	273	282	272	277	+1.47%	665,000	-	+9.49%	-	-
12/21	276	278	272	273	-0.36%	422,000	-	+8.33%	-	-
12/18	260	276	260	274	+4.58%	711,000	-	+9.16%	-	-
12/17	262	266	262	262	-1.13%	265,000	-	+4.38%	-	-
12/16	263	265	261	265	+1.15%	265,000	-	+5.16%	-	-
12/15	265	268	259	262	-0.38%	381,000	-	+3.97%	-	-
12/14	259	263	257	263	+1.94%	362,000	-	+3.95%	-	-
12/11	257	260	247	258	+1.98%	732,000	-	+1.57%	-	-
12/10	259	262	252	253	-1.94%	485,000	-	-0.78%	-	-
12/09	258	264	256	258	-2.27%	387,000	-	+0.39%	-	-
12/08	268	270	263	264	-3.3%	403,000	-	+2.33%	-	-
12/07	278	280	270	273	+1.11%	616,000	-	+5.41%	-	-
12/04	269	273	261	270	+0.75%	605,000	-	+3.85%	-	-
12/03	259	273	259	268	+4.69%	1,106,000	-	+2.68%	-	-
12/02	254	265	251	256	-1.16%	1,035,000	-	-2.66%	-	-
12/01	239	262	237	259	+9.75%	1,390,000	-	-2.26%	-	-
11/30	234	240	234	236	+2.61%	669,000	-	-11.94%	-	-
11/27	227	234	227	230	-2.13%	503,000	-	-15.13%	-	-
11/26	224	236	224	235	+2.17%	475,000	-	-13.92%	-	-
11/25	225	233	218	230	0%	871,000	-	-16.36%	-	-
11/24	240	241	226	230	-4.17%	629,000	-	-16.97%	-	-
11/20	229	241	229	240	+3%	776,000	-	-14.29%	-	-
11/19	231	234	221	233	+0.87%	934,000	-	-17.38%	-	-
11/18	227	242	223	231	+1.32%	1,330,000	-	-18.66%	-	-
11/17	238	242	222	228	-5%	1,336,000	-	-20.83%	-	-
11/16	254	254	239	240	-7.34%	1,290,000	-	-17.24%	-	-
11/13	266	270	258	259	-4.43%	579,000	-	-11.6%	-	-
11/12	277	281	271	271	-2.52%	414,000	-	-8.14%	-	-
11/11	277	282	277	278	-0.71%	243,000	-	-6.08%	-	-
11/10	282	285	278	280	-0.71%	447,000	-	-5.41%	-	-
11/09	287	290	275	282	-3.09%	509,000	-	-4.73%	-	-
11/06	288	292	287	291	+1.75%	429,000	-	-2.02%	-	-
11/05	291	293	284	286	-2.05%	311,000	-	-3.7%	-	-
11/04	287	297	287	292	+1.04%	249,000	-	-2.01%	-	-
11/02	284	297	283	289	-1.7%	360,000	-	-3.34%	-	-
10/30	300	302	291	294	-1.67%	490,000	-	-2.33%	-	-
10/29	287	304	287	299	+0.67%	526,000	-	-0.99%	-	-
10/28	313	314	296	297	-5.41%	523,000	-	-2.3%	-	-
10/27	314	318	310	314	+0.32%	541,000	-	+2.95%	-	-
10/26	314	322	313	313	-0.32%	930,000	-	+2.29%	-	-
10/23	312	317	305	314	+2.28%	1,233,000	-	+2.28%	-	-
10/22	286	308	285	307	+6.23%	1,095,000	-	-0.32%	-	-
10/21	290	291	286	289	+0.35%	285,000	-	-6.47%	-	-
10/20	296	296	288	288	-1.37%	298,000	-	-7.4%	-	-
10/19	289	294	287	292	0%	386,000	-	-7.01%	-	-
10/16	295	295	284	292	0%	398,000	-	-7.3%	-	-
10/15	297	301	290	292	-0.68%	469,000	-	-7.89%	-	-
10/14	306	306	293	294	-4.23%	492,000	-	-7.55%	-	-
10/13	305	308	304	307	+1.66%	358,000	-	-3.76%	-	-
10/09	303	305	300	302	0%	490,000	-	-5.63%	-	-
10/08	304	309	298	302	-1.31%	395,000	-	-5.92%	-	-
10/07	288	307	287	306	+5.15%	670,000	-	-4.97%	-	-
10/06	284	293	281	291	+3.56%	702,000	-	-9.91%	-	-
10/05	292	292	277	281	-2.77%	513,000	-	-13.54%	-	-
10/02	278	290	275	289	-1.03%	799,000	-	-11.62%	-	-
10/01	314	314	290	292	-5.81%	1,024,000	-	-10.98%	-	-
09/30	311	314	307	310	-0.32%	392,000	-	-5.78%	-	-
09/29	311	314	307	311	+0.97%	630,000	-	-5.76%	-	-
09/28	318	319	306	308	-6.67%	875,000	-	-6.67%	-	-
09/25	338	338	328	330	-2.08%	549,000	-	0%	-	-
09/24	337	343	332	337	-0.59%	676,000	-	+2.12%	-	-
09/18	331	339	325	339	+1.19%	951,000	-	+2.73%	-	-
09/17	338	342	331	335	-0.3%	890,000	-	+1.82%	-	-
09/16	329	345	329	336	+1.51%	1,496,000	-	+2.13%	-	-
09/15	334	336	326	331	+0.3%	808,000	-	+0.91%	-	-
09/14	345	345	328	330	-3.51%	1,296,000	-	+0.92%	-	-
09/11	348	356	342	342	-0.87%	4,358,000	-	+5.23%	-	-
09/10	348	351	341	345	-0.29%	3,922,000	-	+6.81%	-	-
09/09	333	346	328	346	+3.28%	5,154,000	-	+7.79%	-	-
09/08	320	337	317	335	+3.4%	1,405,000	-	+5.02%	-	-
09/07	325	329	321	324	-0.31%	535,000	-	+2.21%	-	-
09/04	319	331	319	325	+0.93%	1,145,000	-	+2.85%	-	-
09/03	327	328	321	322	-1.53%	933,000	-	+2.22%	-	-
09/02	322	331	322	327	-1.21%	857,000	-	+4.14%	-	-
09/01	323	333	320	331	+0.91%	1,133,000	-	+5.75%	-	-
08/31	335	336	321	328	-1.8%	1,306,000	-	+5.47%	-	-
08/28	337	338	328	334	+0.3%	1,480,000	-	+7.74%	-	-
08/27	339	339	328	333	-1.19%	1,933,000	-	+8.12%	-	-
08/26	319	340	318	337	+6.65%	6,294,000	-	+9.77%	-	-
08/25	319	321	313	316	-1.56%	855,000	-	+3.61%	-	-
08/24	321	324	316	321	+1.9%	762,000	-	+5.94%	-	-
08/21	324	324	311	315	-2.48%	1,063,000	-	+5%	-	-
08/20	315	324	311	323	+1.57%	1,171,000	-	+8.75%	-	-
08/19	324	330	315	318	-1.24%	1,444,000	-	+8.16%	-	-

高岳製作所（6621）の株価チャート

2009/08/19～2010/01/19

株価推移

開示資料

決算

株式

チャート