高岳製作所（6621）の株価チャート

2011/10/17

2011/05/25～2011/10/17

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
10/17	213	214	211	212	+2.91%	362,000	-	+9.28%	-	-
10/14	206	213	206	206	-2.37%	321,000	-	+6.19%	-	-
10/13	212	219	211	211	+0.96%	808,000	-	+9.33%	-	-
10/12	202	210	201	209	+2.45%	700,000	-	+8.85%	-	-
10/11	200	204	200	204	+4.62%	572,000	-	+6.25%	-	-
10/07	192	197	192	195	+1.56%	409,000	-	+1.04%	-	-
10/06	190	193	189	192	+2.67%	332,000	-	-0.52%	-	-
10/05	195	195	186	187	-3.61%	539,000	-	-3.61%	-	-
10/04	188	196	186	194	+0.52%	617,000	-	0%	-	-
10/03	194	194	190	193	-2.53%	389,000	-	-0.52%	-	-
09/30	201	202	193	198	-1.98%	518,000	210億1473万	+2.59%	34.06	1.05
09/29	187	203	185	202	+5.76%	833,000	-	+5.21%	-	-
09/28	181	191	181	191	+3.8%	429,000	-	-0.52%	-	-
09/27	181	184	180	184	+4.55%	652,000	-	-3.66%	-	-
09/26	186	186	176	176	-6.88%	708,000	-	-7.85%	-	-
09/22	192	192	187	189	-2.58%	578,000	-	-1.05%	-	-
09/21	193	194	189	194	+1.57%	345,000	-	+1.04%	-	-
09/20	195	196	190	191	-4.02%	485,000	-	-0.52%	-	-
09/16	194	199	192	199	+3.65%	648,000	-	+3.65%	-	-
09/15	192	196	190	192	+1.05%	558,000	-	0%	-	-
09/14	194	195	188	190	-0.52%	935,000	-	-1.55%	-	-
09/13	185	193	182	191	+4.95%	552,000	-	-1.04%	-	-
09/12	183	186	181	182	-3.19%	403,000	-	-6.19%	-	-
09/09	188	191	188	188	-1.57%	382,000	-	-3.09%	-	-
09/08	195	196	189	191	-0.52%	617,000	-	-2.05%	-	-
09/07	188	194	187	192	+3.23%	789,000	-	-2.04%	-	-
09/06	196	196	184	186	-6.06%	876,000	-	-5.58%	-	-
09/05	203	203	197	198	-4.35%	619,000	-	-0.5%	-	-
09/02	207	208	202	207	-1.9%	794,000	-	+3.5%	-	-
09/01	204	211	203	211	+4.46%	1,141,000	-	+4.98%	-	-
08/31	207	207	201	202	-3.81%	848,000	-	0%	-	-
08/30	205	212	205	210	+2.94%	1,540,000	-	+3.45%	-	-
08/29	193	206	192	204	+7.37%	1,487,000	-	-0.49%	-	-
08/26	177	191	176	190	+7.34%	1,116,000	-	-8.21%	-	-
08/25	178	183	176	177	+1.14%	685,000	-	-15.31%	-	-
08/24	182	183	174	175	-2.78%	707,000	-	-17.45%	-	-
08/23	174	181	170	180	+4.05%	1,030,000	-	-16.28%	-	-
08/22	181	183	173	173	-5.46%	940,000	-	-20.28%	-	-
08/19	184	188	182	183	-3.68%	962,000	-	-16.44%	-	-
08/18	196	198	190	190	-4.04%	718,000	-	-14.41%	-	-
08/17	197	198	195	198	-1%	466,000	-	-11.61%	-	-
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%	-	-

高岳製作所（6621）の株価チャート

2011/05/25～2011/10/17

株価推移

開示資料

決算

株式

チャート