高岳製作所（6621）の株価チャート

2011/08/16

2011/03/23～2011/08/16

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
08/16	202	204	199	200	-0.5%	503,000	-	-11.5%	-	-
08/15	202	203	199	201	+1.01%	472,000	-	-11.84%	-	-
08/12	206	207	198	199	-1.97%	778,000	-	-13.48%	-	-
08/11	197	204	195	203	-0.49%	843,000	-	-12.88%	-	-
08/10	208	208	201	204	+4.08%	1,125,000	-	-13.19%	-	-
08/09	189	197	182	196	-1.51%	2,194,000	-	-17.65%	-	-
08/08	207	212	199	199	-4.33%	1,118,000	-	-17.43%	-	-
08/05	203	212	202	208	-5.02%	1,652,000	-	-14.4%	-	-
08/04	219	223	216	219	+1.86%	1,006,000	-	-10.61%	-	-
08/03	219	220	213	215	-4.02%	1,626,000	-	-12.96%	-	-
08/02	228	231	224	224	-4.27%	1,390,000	-	-9.68%	-	-
08/01	228	237	228	234	+2.63%	981,000	-	-6.4%	-	-
07/29	233	237	225	228	-2.98%	1,472,000	-	-8.8%	-	-
07/28	235	240	232	235	-2.08%	1,395,000	-	-6%	-	-
07/27	242	242	239	240	-2.04%	886,000	-	-4%	-	-
07/26	248	249	245	245	-2.39%	768,000	-	-2%	-	-
07/25	254	254	249	251	0%	857,000	-	+0.8%	-	-
07/22	255	260	249	251	0%	2,824,000	-	+1.21%	-	-
07/21	247	258	247	251	+2.03%	4,191,000	-	+1.21%	-	-
07/20	237	246	237	246	+4.68%	1,986,000	-	-0.4%	-	-
07/19	233	239	233	235	+1.29%	1,592,000	-	-4.86%	-	-
07/15	240	242	232	232	-4.53%	2,980,000	-	-5.69%	-	-
07/14	250	251	242	243	-1.62%	1,501,000	-	-1.22%	-	-
07/13	247	250	246	247	-0.4%	1,253,000	-	+0.82%	-	-
07/12	252	258	246	248	-1.98%	2,335,000	-	+1.22%	-	-
07/11	255	258	252	253	-1.17%	2,112,000	-	+3.69%	-	-
07/08	263	265	256	256	-2.29%	1,848,000	-	+5.35%	-	-
07/07	262	264	260	262	-0.38%	980,000	-	+8.26%	-	-
07/06	266	266	262	263	-1.87%	1,554,000	-	+9.13%	-	-
07/05	276	277	265	268	-1.47%	5,605,000	-	+11.2%	-	-
07/04	262	273	256	272	+6.25%	5,928,000	-	+13.33%	-	-
07/01	257	260	253	256	+0.79%	1,978,000	-	+6.67%	-	-
06/30	259	259	251	254	-2.31%	2,349,000	269億5830万	+6.28%	43.69	1.34
06/29	258	266	253	260	+1.17%	5,456,000	-	+8.79%	-	-
06/28	264	267	255	257	-3.75%	7,333,000	-	+7.53%	-	-
06/27	241	267	240	267	+11.72%	13,367,000	-	+11.72%	-	-
06/24	231	240	231	239	+3.46%	1,599,000	-	+0.42%	-	-
06/23	230	234	230	231	-0.86%	606,000	-	-3.75%	-	-
06/22	231	236	231	233	+0.87%	952,000	-	-4.12%	-	-
06/21	227	232	226	231	+2.21%	1,183,000	-	-6.1%	-	-
06/20	224	232	222	226	-0.44%	1,020,000	-	-8.87%	-	-
06/17	235	235	224	227	-3.4%	1,903,000	-	-9.56%	-	-
06/16	238	244	234	235	-3.69%	2,098,000	-	-7.48%	-	-
06/15	250	251	240	244	+4.27%	6,265,000	-	-5.06%	-	-
06/14	222	236	222	234	+5.41%	3,172,000	-	-10%	-	-
06/13	219	224	218	222	-0.89%	739,000	-	-15.59%	-	-
06/10	231	234	223	224	-1.75%	1,220,000	-	-16.1%	-	-
06/09	224	229	223	228	0%	1,687,000	-	-15.87%	-	-
06/08	224	229	222	228	+1.33%	1,493,000	-	-16.79%	-	-
06/07	222	228	220	225	+1.81%	2,396,000	-	-19.06%	-	-
06/06	235	235	217	221	-7.53%	3,100,000	-	-21.35%	-	-
06/03	248	250	237	239	-4.4%	1,798,000	-	-16.14%	-	-
06/02	248	252	247	250	-1.57%	955,000	-	-13.49%	-	-
06/01	251	257	246	254	+0.79%	1,519,000	-	-13.01%	-	-
05/31	249	254	248	252	0%	944,000	-	-14.29%	-	-
05/30	248	257	247	252	0%	1,615,000	-	-15.44%	-	-
05/27	241	255	236	252	+3.28%	2,956,000	-	-16.28%	-	-
05/26	249	250	238	244	-2.79%	3,536,000	-	-20%	-	-
05/25	260	260	250	251	-3.83%	1,455,000	-	-19.03%	-	-
05/24	255	263	253	261	+2.76%	3,693,000	-	-16.88%	-	-
05/23	277	277	250	254	-13.01%	6,524,000	-	-20.13%	-	-
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%	-	-

高岳製作所（6621）の株価チャート

2011/03/23～2011/08/16

株価推移

開示資料

決算

株式

チャート