高岳製作所（6621）の株価チャート

2011/12/06

2011/07/12～2011/12/06

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
12/06	195	195	185	186	-4.12%	479,000	-	+3.91%	-	-
12/05	189	194	186	194	+4.86%	524,000	-	+7.78%	-	-
12/02	182	187	182	185	+2.21%	449,000	-	+2.78%	-	-
12/01	183	183	180	181	+2.26%	436,000	-	0%	-	-
11/30	175	179	172	177	+1.14%	547,000	-	-2.75%	-	-
11/29	168	175	168	175	+4.17%	495,000	-	-4.89%	-	-
11/28	161	171	161	168	+5.66%	952,000	-	-9.19%	-	-
11/25	165	165	159	159	-0.63%	408,000	-	-14.52%	-	-
11/24	161	162	158	160	-3.03%	440,000	-	-14.89%	-	-
11/22	165	168	163	165	-1.79%	370,000	-	-13.16%	-	-
11/21	170	172	168	168	-2.33%	189,000	-	-12.5%	-	-
11/18	170	175	169	172	-2.27%	321,000	-	-10.88%	-	-
11/17	173	176	171	176	+1.73%	297,000	-	-9.74%	-	-
11/16	176	176	172	173	-1.14%	182,000	-	-11.73%	-	-
11/15	172	176	172	175	+0.57%	322,000	-	-11.62%	-	-
11/14	170	174	169	174	+4.19%	434,000	-	-12.12%	-	-
11/11	170	172	167	167	-1.18%	653,000	-	-16.08%	-	-
11/10	178	179	169	169	-7.65%	909,000	-	-15.5%	-	-
11/09	183	184	181	183	+0.55%	312,000	-	-8.96%	-	-
11/08	188	188	181	182	-3.19%	438,000	-	-9.45%	-	-
11/07	189	191	186	188	-2.08%	542,000	-	-6.93%	-	-
11/04	197	198	191	192	-1.03%	328,000	-	-4.95%	-	-
11/02	195	195	191	194	-2.02%	293,000	-	-3.96%	-	-
11/01	203	205	198	198	-4.35%	404,000	-	-1.98%	-	-
10/31	209	211	205	207	-0.96%	294,000	-	+2.99%	-	-
10/28	216	216	207	209	-1.42%	492,000	-	+4.5%	-	-
10/27	208	212	204	212	+2.42%	547,000	-	+6%	-	-
10/26	203	210	202	207	-0.48%	312,000	-	+4.02%	-	-
10/25	210	213	206	208	-0.48%	371,000	-	+4.52%	-	-
10/24	204	209	204	209	+2.96%	382,000	-	+5.56%	-	-
10/21	201	204	201	203	0%	301,000	-	+3.05%	-	-
10/20	207	207	201	203	-1.93%	346,000	-	+3.05%	-	-
10/19	211	212	204	207	-1.43%	347,000	-	+5.61%	-	-
10/18	208	212	207	210	-0.94%	437,000	-	+7.69%	-	-
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%	-	-

高岳製作所（6621）の株価チャート

2011/07/12～2011/12/06

株価推移

開示資料

決算

株式

チャート