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

2010/03/08

2009/10/08～2010/03/08

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
2010
03/08	283	284	276	278	0%	830,000	-	-1.07%	-	-
03/05	273	278	273	278	+2.21%	941,000	-	-1.07%	-	-
03/04	276	276	272	272	-1.45%	383,000	-	-3.55%	-	-
03/03	277	278	274	276	-0.72%	454,000	-	-2.82%	-	-
03/02	274	282	273	278	+2.21%	929,000	-	-2.46%	-	-
03/01	271	275	270	272	-0.37%	366,000	-	-4.9%	-	-
02/26	276	279	272	273	-2.15%	776,000	-	-5.21%	-	-
02/25	289	290	277	279	-1.41%	748,000	-	-3.46%	-	-
02/24	285	286	283	283	-1.74%	513,000	-	-2.41%	-	-
02/23	287	289	286	288	0%	511,000	-	-1.37%	-	-
02/22	291	292	287	288	+0.7%	611,000	-	-1.37%	-	-
02/19	288	296	277	286	-0.35%	1,822,000	-	-2.39%	-	-
02/18	287	290	284	287	0%	495,000	-	-2.38%	-	-
02/17	285	287	284	287	+2.14%	491,000	-	-2.38%	-	-
02/16	285	288	281	281	-0.35%	555,000	-	-4.75%	-	-
02/15	281	283	278	282	-0.35%	378,000	-	-5.05%	-	-
02/12	278	283	275	283	+2.17%	647,000	-	-5.03%	-	-
02/10	285	285	277	277	-1.07%	591,000	-	-7.36%	-	-
02/09	275	281	273	280	+1.82%	703,000	-	-6.98%	-	-
02/08	279	287	275	275	-1.79%	675,000	-	-8.94%	-	-
02/05	273	282	273	280	-2.44%	717,000	-	-7.59%	-	-
02/04	289	293	284	287	-0.69%	650,000	-	-5.28%	-	-
02/03	293	295	288	289	+0.35%	969,000	-	-4.62%	-	-
02/02	280	289	278	288	+4.73%	1,546,000	-	-4.64%	-	-
02/01	282	282	270	275	-5.17%	1,984,000	-	-8.94%	-	-
01/29	297	302	288	290	-4.92%	1,860,000	-	-3.97%	-	-
01/28	305	314	301	305	+2.01%	2,017,000	-	+1.33%	-	-
01/27	307	310	298	299	-1.97%	1,779,000	-	-0.33%	-	-
01/26	310	321	304	305	-1.93%	3,546,000	-	+2.01%	-	-
01/25	307	312	307	311	-0.32%	982,000	-	+4.71%	-	-
01/22	307	312	307	312	-0.32%	1,549,000	-	+5.76%	-	-
01/21	305	316	305	313	+0.97%	1,903,000	-	+6.83%	-	-
01/20	317	318	307	310	-0.64%	2,301,000	-	+6.53%	-	-
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%	-	-

高岳製作所（6621）の株価チャート

2009/10/08～2010/03/08

株価推移

開示資料

決算

株式

チャート