高岳製作所（6621）の株価チャート

2012/07/05

2012/02/13～2012/07/05

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
2012
07/05	171	174	167	169	-1.17%	309,000	-	+2.42%	-	-
07/04	170	172	170	171	+1.18%	126,000	-	+3.64%	-	-
07/03	172	175	168	169	-2.87%	443,000	-	+2.42%	-	-
07/02	177	178	174	174	-1.14%	194,000	-	+5.45%	-	-
06/29	175	176	172	176	+1.15%	206,000	-	+6.67%	-	-
06/28	175	177	173	174	-0.57%	266,000	-	+5.45%	-	-
06/27	173	175	167	175	+2.34%	277,000	-	+6.06%	-	-
06/26	169	178	169	171	+0.59%	646,000	-	+4.27%	-	-
06/25	172	172	170	170	+0.59%	211,000	-	+3.66%	-	-
06/22	165	174	164	169	+0.6%	532,000	-	+3.05%	-	-
06/21	165	169	165	168	+2.44%	423,000	-	+2.44%	-	-
06/20	161	164	161	164	+2.5%	143,000	-	0%	-	-
06/19	162	164	160	160	-2.44%	188,000	-	-2.44%	-	-
06/18	162	164	162	164	+2.5%	176,000	-	0%	-	-
06/15	159	160	157	160	+0.63%	206,000	-	-2.44%	-	-
06/14	159	160	158	159	-0.63%	109,000	-	-3.05%	-	-
06/13	162	163	159	160	-1.23%	176,000	-	-3.03%	-	-
06/12	159	162	158	162	0%	136,000	-	-1.82%	-	-
06/11	164	164	160	162	+1.25%	161,000	-	-2.41%	-	-
06/08	169	169	160	160	-4.19%	432,000	-	-4.19%	-	-
06/07	165	167	164	167	+3.09%	287,000	-	-0.6%	-	-
06/06	160	162	157	162	+4.52%	247,000	-	-4.14%	-	-
06/05	152	155	150	155	+2.65%	306,000	-	-8.82%	-	-
06/04	150	153	149	151	-5.03%	372,000	-	-12.72%	-	-
06/01	163	165	156	159	-5.36%	292,000	-	-10.17%	-	-
05/31	165	168	164	168	+0.6%	255,000	-	-6.15%	-	-
05/30	171	171	167	167	-2.34%	185,000	-	-7.73%	-	-
05/29	167	171	165	171	+1.79%	218,000	-	-7.07%	-	-
05/28	171	171	165	168	-1.75%	305,000	-	-9.68%	-	-
05/25	173	173	169	171	-0.58%	232,000	-	-9.52%	-	-
05/24	171	175	168	172	+0.58%	431,000	-	-9.95%	-	-
05/23	172	172	167	171	+1.18%	589,000	-	-11.4%	-	-
05/22	169	172	168	169	+1.81%	504,000	-	-13.78%	-	-
05/21	165	168	164	166	+2.47%	530,000	-	-16.16%	-	-
05/18	165	166	161	162	-4.71%	501,000	-	-19.4%	-	-
05/17	155	171	155	170	+6.92%	606,000	-	-16.67%	-	-
05/16	161	163	157	159	0%	542,000	-	-22.82%	-	-
05/15	160	160	151	159	-3.05%	854,000	-	-23.92%	-	-
05/14	170	173	161	164	-3.53%	633,000	-	-22.64%	-	-
05/11	176	178	170	170	-3.41%	671,000	-	-20.93%	-	-
05/10	174	181	171	176	+0.57%	608,000	-	-19.27%	-	-
05/09	181	183	174	175	-5.91%	857,000	-	-21.17%	-	-
05/08	183	187	180	186	+3.91%	807,000	-	-17.33%	-	-
05/07	182	182	176	179	-2.19%	870,000	-	-21.49%	-	-
05/02	190	191	180	183	-4.69%	1,485,000	-	-20.78%	-	-
05/01	192	196	190	192	-3.03%	1,188,000	-	-17.95%	-	-
04/27	209	209	195	198	-12.39%	6,734,000	-	-16.1%	-	-
04/26	240	254	226	226	-3.42%	5,934,000	-	-5.04%	-	-
04/25	226	234	223	234	+4.93%	700,000	-	-2.09%	-	-
04/24	220	226	219	223	0%	418,000	-	-6.69%	-	-
04/23	226	230	221	223	-2.19%	585,000	-	-7.08%	-	-
04/20	230	232	227	228	-0.87%	179,000	-	-5%	-	-
04/19	234	236	229	230	-2.54%	220,000	-	-4.56%	-	-
04/18	233	242	232	236	+1.29%	529,000	-	-2.07%	-	-
04/17	224	235	223	233	+4.48%	666,000	-	-3.32%	-	-
04/16	227	228	223	223	-2.62%	378,000	-	-7.47%	-	-
04/13	230	233	228	229	-0.43%	349,000	-	-5.37%	-	-
04/12	230	231	227	230	0%	301,000	-	-5.35%	-	-
04/11	230	231	228	230	-0.86%	488,000	-	-5.35%	-	-
04/10	234	236	231	232	0%	211,000	-	-4.53%	-	-
04/09	235	235	229	232	-2.11%	485,000	-	-4.53%	-	-
04/06	237	239	236	237	-1.25%	288,000	-	-2.87%	-	-
04/05	233	242	233	240	+1.27%	641,000	-	-1.23%	-	-
04/04	248	248	235	237	-4.44%	1,837,000	-	-2.47%	-	-
04/03	253	254	247	248	-2.75%	677,000	-	+1.64%	-	-
04/02	256	259	253	255	-0.39%	494,000	-	+4.51%	-	-
03/30	261	267	250	256	-1.54%	2,675,000	-	+4.92%	-	-
03/29	256	262	253	260	+1.96%	2,411,000	-	+6.56%	-	-
03/28	251	256	249	255	+0.79%	944,000	-	+4.94%	-	-
03/27	257	258	247	253	-2.32%	2,392,000	-	+4.55%	-	-
03/26	253	260	251	259	+3.19%	4,440,000	-	+7.02%	-	-
03/23	247	254	244	251	0%	3,435,000	-	+4.15%	-	-
03/22	240	255	240	251	+7.26%	7,372,000	-	+4.15%	-	-
03/21	234	239	234	234	-0.43%	501,000	-	-2.9%	-	-
03/19	237	238	235	235	-0.42%	381,000	-	-2.49%	-	-
03/16	236	238	235	236	0%	378,000	-	-2.07%	-	-
03/15	239	239	235	236	-1.26%	415,000	-	-2.07%	-	-
03/14	238	240	237	239	+1.7%	508,000	-	-0.83%	-	-
03/13	240	242	234	235	-2.08%	800,000	-	-2.49%	-	-
03/12	243	244	240	240	-0.83%	456,000	-	-0.83%	-	-
03/09	242	243	239	242	+0.41%	770,000	-	0%	-	-
03/08	241	241	237	241	+1.26%	492,000	-	-0.41%	-	-
03/07	236	240	235	238	-2.06%	521,000	-	-1.65%	-	-
03/06	233	246	232	243	+5.19%	1,224,000	-	+0.41%	-	-
03/05	236	237	230	231	-2.12%	659,000	-	-4.15%	-	-
03/02	233	237	233	236	+1.29%	660,000	-	-2.07%	-	-
03/01	243	245	232	233	-4.12%	1,378,000	-	-3.32%	-	-
02/29	251	253	241	243	-2.02%	1,012,000	-	+0.83%	-	-
02/28	247	250	241	248	-1.98%	1,721,000	-	+2.9%	-	-
02/27	266	269	252	253	-0.78%	5,142,000	-	+4.98%	-	-
02/24	247	261	245	255	+4.08%	6,730,000	-	+6.25%	-	-
02/23	244	247	240	245	+0.82%	808,000	-	+3.38%	-	-
02/22	242	246	239	243	+0.83%	1,337,000	-	+3.4%	-	-
02/21	238	241	235	241	+2.55%	1,042,000	-	+3.88%	-	-
02/20	244	247	234	235	-3.69%	1,370,000	-	+2.62%	-	-
02/17	244	245	241	244	+0.83%	722,000	-	+7.96%	-	-
02/16	244	246	240	242	-2.42%	1,001,000	-	+8.52%	-	-
02/15	244	249	242	248	+3.33%	2,090,000	-	+12.73%	-	-
02/14	240	241	237	240	+0.84%	811,000	-	+10.6%	-	-
02/13	235	240	235	238	+0.85%	775,000	-	+10.7%	-	-

高岳製作所（6621）の株価チャート

2012/02/13～2012/07/05

株価推移

開示資料

決算

株式

チャート