高岳製作所（6621）の株価チャート

2011/02/04

2010/09/07～2011/02/04

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
2011
02/04	496	504	490	493	-0.2%	5,162,000	-	+2.07%	-	-
02/03	512	516	486	494	-1.59%	17,061,000	-	+3.35%	-	-
02/02	481	506	481	502	+5.46%	18,467,000	-	+6.36%	-	-
02/01	481	483	473	476	-0.63%	3,634,000	-	+2.15%	-	-
01/31	480	486	465	479	-0.42%	8,116,000	-	+3.9%	-	-
01/28	474	484	470	481	+0.84%	5,271,000	-	+5.48%	-	-
01/27	487	489	470	477	-1.65%	9,641,000	-	+5.76%	-	-
01/26	470	500	466	485	+2.54%	12,786,000	-	+8.5%	-	-
01/25	477	482	469	473	-0.84%	4,236,000	-	+7.01%	-	-
01/24	465	478	458	477	+1.49%	5,657,000	-	+9.15%	-	-
01/21	487	490	461	470	-4.28%	16,219,000	-	+8.8%	-	-
01/20	498	504	489	491	-4.66%	13,069,000	-	+14.72%	-	-
01/19	529	532	504	515	-1.53%	25,308,000	-	+22.04%	-	-
01/18	506	525	503	523	+4.39%	42,200,000	-	+26.02%	-	-
01/17	486	505	485	501	+1.62%	25,613,000	-	+22.79%	-	-
01/14	487	510	484	493	+1.44%	39,678,000	-	+22.64%	-	-
01/13	480	491	465	486	+2.75%	29,526,000	-	+22.73%	-	-
01/12	510	512	471	473	-7.25%	29,190,000	-	+20.97%	-	-
01/11	489	510	480	510	+4.51%	30,609,000	-	+32.47%	-	-
01/07	482	495	476	488	+1.24%	23,228,000	-	+29.1%	-	-
01/06	476	505	475	482	-0.41%	41,247,000	-	+29.57%	-	-
01/05	472	492	467	484	+2.33%	45,224,000	-	+32.24%	-	-
01/04	424	484	419	473	+10.51%	62,136,000	-	+31.02%	-	-
2010
12/30	423	432	414	428	+0.94%	55,646,000	-	+20.56%	-	-
12/29	379	434	378	424	+18.44%	60,119,000	-	+20.45%	-	-
12/28	355	360	355	358	+0.28%	906,000	-	+2.87%	-	-
12/27	350	357	350	357	+2.29%	811,000	-	+2.88%	-	-
12/24	350	353	348	349	-0.29%	657,000	-	+0.87%	-	-
12/22	360	360	350	350	-2.51%	1,100,000	-	+1.45%	-	-
12/21	357	362	355	359	+0.56%	947,000	-	+4.36%	-	-
12/20	364	365	354	357	-1.65%	1,249,000	-	+4.08%	-	-
12/17	360	365	358	363	+1.11%	1,944,000	-	+6.14%	-	-
12/16	360	361	355	359	-0.28%	1,533,000	-	+5.59%	-	-
12/15	359	361	356	360	+0.28%	1,638,000	-	+6.19%	-	-
12/14	355	359	353	359	+1.13%	2,156,000	-	+6.53%	-	-
12/13	346	357	344	355	+3.2%	2,092,000	-	+5.65%	-	-
12/10	349	349	340	344	-0.86%	1,096,000	-	+2.99%	-	-
12/09	352	353	346	347	-1.42%	780,000	-	+4.2%	-	-
12/08	351	352	348	352	+0.57%	1,418,000	-	+6.02%	-	-
12/07	344	353	343	350	+2.34%	3,442,000	-	+6.06%	-	-
12/06	340	345	339	342	+0.29%	1,115,000	-	+4.27%	-	-
12/03	345	345	339	341	-0.87%	744,000	-	+4.28%	-	-
12/02	337	344	336	344	+2.99%	1,434,000	-	+5.52%	-	-
12/01	335	336	332	334	-0.3%	447,000	-	+3.09%	-	-
11/30	339	340	333	335	-0.59%	864,000	-	+3.4%	-	-
11/29	338	341	336	337	+0.3%	627,000	-	+4.33%	-	-
11/26	341	342	333	336	-1.75%	1,323,000	-	+4.02%	-	-
11/25	338	343	335	342	+2.09%	1,676,000	-	+6.21%	-	-
11/24	327	337	325	335	0%	1,242,000	-	+4.36%	-	-
11/22	336	337	333	335	+0.6%	739,000	-	+4.69%	-	-
11/19	333	337	331	333	+0.3%	1,270,000	-	+4.72%	-	-
11/18	324	334	324	332	+2.47%	1,156,000	-	+4.73%	-	-
11/17	324	326	322	324	-1.22%	727,000	-	+2.86%	-	-
11/16	331	332	325	328	-0.3%	781,000	-	+4.79%	-	-
11/15	324	330	324	329	+1.23%	712,000	-	+5.45%	-	-
11/12	329	331	325	325	-1.81%	981,000	-	+4.5%	-	-
11/11	331	335	328	331	+0.3%	2,212,000	-	+6.77%	-	-
11/10	320	331	319	330	+4.1%	3,228,000	-	+7.14%	-	-
11/09	318	325	317	317	-1.25%	1,240,000	-	+3.26%	-	-
11/08	317	321	316	321	+1.58%	706,000	-	+4.9%	-	-
11/05	315	320	312	316	+1.28%	1,052,000	-	+3.61%	-	-
11/04	312	315	311	312	+0.97%	586,000	-	+2.63%	-	-
11/02	307	312	306	309	+0.65%	567,000	-	+2.32%	-	-
11/01	305	313	305	307	0%	999,000	-	+1.99%	-	-
10/29	310	312	304	307	0%	1,000,000	-	+2.33%	-	-
10/28	311	318	307	307	-1.6%	1,657,000	-	+2.68%	-	-
10/27	318	320	310	312	-1.89%	1,096,000	-	+4.7%	-	-
10/26	320	324	317	318	-1.85%	895,000	-	+7.07%	-	-
10/25	319	324	317	324	+1.57%	1,173,000	-	+9.46%	-	-
10/22	320	325	317	319	-0.93%	1,728,000	-	+8.5%	-	-
10/21	319	326	317	322	+0.31%	2,382,000	-	+9.9%	-	-
10/20	310	324	309	321	+1.9%	3,289,000	-	+10.31%	-	-
10/19	312	321	307	315	+0.64%	5,665,000	-	+9%	-	-
10/18	289	327	284	313	+8.68%	6,737,000	-	+8.68%	-	-
10/15	291	293	286	288	-1.03%	595,000	-	+0.7%	-	-
10/14	290	293	289	291	+1.39%	490,000	-	+2.11%	-	-
10/13	288	296	286	287	+0.35%	478,000	-	+0.7%	-	-
10/12	302	305	286	286	-3.38%	865,000	-	+0.7%	-	-
10/08	295	299	295	296	-1%	325,000	-	+4.59%	-	-
10/07	294	304	294	299	+0.34%	1,034,000	-	+6.03%	-	-
10/06	295	299	295	298	+2.05%	514,000	-	+6.05%	-	-
10/05	290	295	286	292	-1.02%	634,000	-	+4.29%	-	-
10/04	296	299	292	295	0%	616,000	-	+5.73%	-	-
10/01	293	297	290	295	+2.79%	1,080,000	-	+6.12%	-	-
09/30	295	302	287	287	-2.38%	1,265,000	-	+3.61%	-	-
09/29	278	294	278	294	+5.76%	1,333,000	-	+6.14%	-	-
09/28	275	280	275	278	-0.36%	297,000	-	+0.72%	-	-
09/27	278	280	272	279	+1.09%	535,000	-	+0.72%	-	-
09/24	277	281	275	276	-0.72%	519,000	-	-0.36%	-	-
09/22	281	282	278	278	-2.46%	330,000	-	+0.36%	-	-
09/21	288	288	285	285	-1.04%	463,000	-	+3.26%	-	-
09/17	282	289	282	288	+2.13%	776,000	-	+4.35%	-	-
09/16	286	287	279	282	-1.05%	575,000	-	+2.17%	-	-
09/15	283	290	279	285	-0.7%	666,000	-	+3.64%	-	-
09/14	282	287	280	287	+2.14%	588,000	-	+4.36%	-	-
09/13	283	286	280	281	+0.72%	286,000	-	+2.18%	-	-
09/10	273	282	273	279	+2.2%	663,000	-	+1.09%	-	-
09/09	271	277	268	273	+1.87%	435,000	-	-1.44%	-	-
09/08	271	271	266	268	-2.55%	338,000	-	-3.6%	-	-
09/07	275	283	274	275	-1.43%	318,000	-	-1.43%	-	-

高岳製作所（6621）の株価チャート

2010/09/07～2011/02/04

株価推移

開示資料

決算

株式

チャート