高岳製作所（6621）の株価チャート

2011/05/20

2010/12/20～2011/05/20

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
05/20	294	300	290	292	-1.68%	1,425,000	-	-9.03%	-	-
05/19	305	307	296	297	-1.98%	920,000	-	-8.33%	-	-
05/18	293	305	293	303	+2.71%	1,192,000	-	-7.06%	-	-
05/17	288	295	286	295	+1.37%	1,561,000	-	-10.06%	-	-
05/16	295	295	289	291	-3.64%	1,582,000	-	-11.82%	-	-
05/13	312	314	300	302	-3.51%	2,297,000	-	-9.04%	-	-
05/12	315	316	313	313	-1.26%	643,000	-	-6.29%	-	-
05/11	319	320	315	317	+0.63%	1,016,000	-	-5.65%	-	-
05/10	316	320	313	315	-0.32%	1,307,000	-	-6.8%	-	-
05/09	319	321	312	316	-1.25%	1,584,000	-	-7.06%	-	-
05/06	310	323	308	320	+1.91%	1,915,000	-	-6.43%	-	-
05/02	315	316	311	314	+0.96%	1,114,000	-	-8.72%	-	-
04/28	309	316	306	311	+1.63%	2,547,000	-	-10.12%	-	-
04/27	327	333	303	306	-5.56%	5,186,000	-	-12.07%	-	-
04/26	325	328	320	324	-1.22%	1,095,000	-	-7.69%	-	-
04/25	327	335	324	328	+1.23%	1,629,000	-	-7.34%	-	-
04/22	320	327	313	324	+0.31%	2,088,000	-	-8.73%	-	-
04/21	335	336	321	323	-3.58%	2,471,000	-	-9.01%	-	-
04/20	336	341	333	335	-0.89%	1,719,000	-	-5.63%	-	-
04/19	342	346	335	338	-3.15%	2,631,000	-	-4.52%	-	-
04/18	351	353	346	349	-4.12%	3,937,000	-	-1.69%	-	-
04/15	365	368	356	364	0%	2,895,000	-	+1.39%	-	-
04/14	348	364	348	364	+3.7%	2,012,000	-	+0.28%	-	-
04/13	342	354	342	351	+1.74%	996,000	-	-4.1%	-	-
04/12	353	356	344	345	-2.82%	1,555,000	-	-7.01%	-	-
04/11	358	362	349	355	+0.57%	1,654,000	-	-5.33%	-	-
04/08	337	354	337	353	+3.52%	1,904,000	-	-7.11%	-	-
04/07	341	346	337	341	+0.29%	1,113,000	-	-11.2%	-	-
04/06	341	350	336	340	-1.73%	2,206,000	-	-12.82%	-	-
04/05	355	359	342	346	-3.62%	1,488,000	-	-12.18%	-	-
04/04	368	368	354	359	-1.1%	1,055,000	-	-10.03%	-	-
04/01	367	376	362	363	-1.63%	1,604,000	-	-9.93%	-	-
03/31	378	380	364	369	-1.34%	1,988,000	-	-9.11%	-	-
03/30	353	376	352	374	+5.35%	3,053,000	-	-8.78%	-	-
03/29	349	359	341	355	-0.56%	2,075,000	-	-14.04%	-	-
03/28	358	364	344	357	-2.19%	1,714,000	-	-14.59%	-	-
03/25	370	373	357	365	-1.62%	1,941,000	-	-13.71%	-	-
03/24	378	380	368	371	-2.37%	2,217,000	-	-13.11%	-	-
03/23	389	392	378	380	-3.31%	3,095,000	-	-12.04%	-	-
03/22	384	394	374	393	+9.17%	4,437,000	-	-9.86%	-	-
03/18	346	360	341	360	+8.76%	4,172,000	-	-18.18%	-	-
03/17	298	337	296	331	+3.12%	3,825,000	-	-25.62%	-	-
03/16	335	340	305	321	+7%	5,759,000	-	-28.82%	-	-
03/15	365	370	300	300	-21.05%	6,416,000	-	-34.5%	-	-
03/14	395	408	368	380	-14.22%	6,740,000	-	-18.45%	-	-
03/11	445	450	443	443	-1.56%	2,078,000	-	-5.74%	-	-
03/10	456	457	449	450	-1.53%	1,927,000	-	-4.66%	-	-
03/09	468	469	457	457	-1.51%	1,994,000	-	-3.59%	-	-
03/08	477	482	459	464	+1.09%	5,330,000	-	-2.32%	-	-
03/07	460	467	456	459	-1.29%	1,887,000	-	-3.57%	-	-
03/04	469	473	461	465	+0.22%	2,314,000	-	-2.52%	-	-
03/03	469	470	460	464	-1.69%	3,513,000	-	-2.73%	-	-
03/02	470	485	467	472	+1.94%	12,382,000	-	-1.26%	-	-
03/01	466	469	458	463	-0.43%	1,624,000	-	-3.14%	-	-
02/28	454	467	450	465	+3.56%	2,267,000	-	-2.92%	-	-
02/25	443	450	440	449	+0.9%	2,846,000	-	-6.26%	-	-
02/24	456	458	443	445	-3.47%	3,662,000	-	-7.29%	-	-
02/23	456	468	454	461	-0.65%	2,921,000	-	-4.55%	-	-
02/22	470	472	463	464	-2.11%	2,197,000	-	-4.53%	-	-
02/21	473	479	466	474	0%	2,809,000	-	-2.67%	-	-
02/18	476	482	473	474	-0.63%	2,388,000	-	-2.87%	-	-
02/17	491	491	476	477	-2.25%	3,706,000	-	-2.25%	-	-
02/16	487	497	485	488	+0.62%	4,505,000	-	0%	-	-
02/15	490	494	483	485	-1.22%	4,236,000	-	-0.82%	-	-
02/14	485	495	481	491	+1.66%	3,985,000	-	+0.41%	-	-
02/10	476	487	475	483	+0.63%	2,456,000	-	-1.23%	-	-
02/09	487	491	472	480	-1.23%	4,720,000	-	-1.84%	-	-
02/08	505	505	484	486	-3.76%	7,904,000	-	-0.61%	-	-
02/07	501	510	497	505	+2.43%	9,832,000	-	+3.91%	-	-
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%	-	-

高岳製作所（6621）の株価チャート

2010/12/20～2011/05/20

株価推移

開示資料

決算

株式

チャート