8860 フジ住宅

株価チャート

2017/03/31

2016/11/04～2017/03/31

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
2017
03/31	745	748	728	728	-2.02%	68,000	268億2673万	-4.71%	6.62	0.82
03/30	748	752	738	743	-0.54%	62,300	273億7948万	-2.88%	6.76	0.84
03/29	755	756	747	747	-2.99%	103,000	275億2688万	-2.35%	6.8	0.85
03/28	764	770	761	770	+1.18%	286,000	283億7443万	+0.65%	7.01	0.87
03/27	766	767	760	761	-0.65%	89,100	280億4278万	-0.39%	6.92	0.86
03/24	761	771	757	766	+0.52%	56,500	282億2703万	+0.26%	6.97	0.87
03/23	765	766	761	762	-0.26%	46,900	280億7963万	-0.13%	6.93	0.86
03/22	774	776	764	764	-2.05%	80,800	281億5333万	+0.26%	6.95	0.86
03/21	780	783	776	780	-0.13%	57,000	287億4293万	+2.36%	7.1	0.88
03/17	779	782	777	781	+0.13%	43,500	287億7978万	+2.76%	7.11	0.88
03/16	776	781	775	780	+0.26%	49,600	287億4293万	+2.77%	7.1	0.88
03/15	780	780	773	778	-0.26%	47,100	286億6923万	+2.77%	7.08	0.88
03/14	780	782	778	780	+0.26%	34,100	287億4293万	+3.31%	7.1	0.88
03/13	779	781	778	778	0%	56,400	286億6923万	+3.18%	7.08	0.88
03/10	775	784	775	778	+0.52%	102,000	286億6923万	+3.46%	7.08	0.88
03/09	778	778	772	774	-0.26%	32,300	285億2183万	+3.06%	7.04	0.88
03/08	775	778	772	776	+0.13%	69,800	285億9553万	+3.47%	7.06	0.88
03/07	778	778	772	775	+0.13%	64,600	285億5868万	+3.47%	7.05	0.88
03/06	769	775	764	774	+1.31%	85,200	285億2183万	+3.34%	7.04	0.88
03/03	756	764	756	764	+0.92%	65,200	281億5333万	+2.14%	6.95	0.86
03/02	756	757	753	757	+0.53%	57,500	278億9538万	+1.2%	6.89	0.86
03/01	750	753	747	753	+0.8%	51,900	277億4798万	+0.8%	6.85	0.85
02/28	750	754	746	747	0%	54,300	275億2688万	0%	6.8	0.85
02/27	746	750	745	747	-0.13%	40,500	275億2688万	0%	6.8	0.85
02/24	743	749	743	748	+0.27%	71,900	275億6373万	+0.13%	6.81	0.85
02/23	749	749	744	746	-0.13%	26,800	274億9003万	-0.13%	6.79	0.84
02/22	750	750	746	747	-0.4%	39,100	275億2688万	0%	6.8	0.85
02/21	746	750	743	750	+0.54%	34,900	276億3743万	+0.4%	6.82	0.85
02/20	750	750	741	746	0%	48,600	274億9003万	-0.13%	6.79	0.84
02/17	744	746	739	746	+0.27%	36,200	274億9003万	-0.13%	6.79	0.84
02/16	750	750	742	744	-0.67%	33,000	274億1633万	-0.53%	6.77	0.84
02/15	748	751	744	749	+1.22%	38,300	276億58万	+0.13%	6.81	0.85
02/14	747	749	740	740	-0.94%	52,100	272億6893万	-1.2%	6.73	0.84
02/13	750	752	745	747	+0.54%	53,700	275億2688万	-0.4%	6.8	0.85
02/10	746	746	741	743	+0.81%	36,300	273億7948万	-1.07%	6.76	0.84
02/09	738	743	737	737	-0.41%	24,100	271億5838万	-1.99%	6.71	0.83
02/08	737	741	736	740	+0.27%	38,300	272億6893万	-1.86%	6.73	0.84
02/07	739	741	736	738	-0.81%	42,900	271億9523万	-2.12%	6.71	0.84
02/06	751	751	743	744	-0.4%	41,100	274億1633万	-1.46%	6.77	0.84
02/03	750	755	747	747	-0.4%	41,200	275億2688万	-1.06%	6.8	0.85
02/02	757	758	750	750	-0.92%	47,400	276億3743万	-0.66%	6.82	0.85
02/01	759	760	750	757	+0.53%	92,400	278億9538万	+0.26%	6.89	0.86
01/31	752	757	752	753	-0.4%	56,400	277億4798万	-0.26%	6.85	0.85
01/30	756	757	752	756	0%	43,600	278億5853万	+0.13%	6.88	0.86
01/27	757	758	752	756	+0.13%	36,300	278億5853万	+0.13%	6.88	0.86
01/26	751	757	747	755	+1.21%	91,700	278億2168万	0%	6.87	0.85
01/25	755	755	746	746	-0.67%	44,200	274億9003万	-1.06%	6.79	0.84
01/24	745	752	744	751	+0.54%	34,500	276億7428万	-0.53%	6.83	0.85
01/23	747	750	745	747	-0.27%	30,100	275億2688万	-1.06%	6.8	0.85
01/20	746	752	746	749	0%	35,700	276億58万	-0.79%	6.81	0.85
01/19	746	752	746	749	+0.81%	37,100	276億58万	-0.93%	6.81	0.85
01/18	736	745	728	743	+0.27%	41,800	273億7948万	-1.72%	6.76	0.84
01/17	752	752	738	741	-1.46%	56,200	273億578万	-2.11%	6.74	0.84
01/16	760	761	752	752	-1.18%	46,000	277億1113万	-0.66%	6.84	0.85
01/13	761	763	759	761	0%	34,100	280億4278万	+0.66%	6.92	0.86
01/12	770	770	758	761	-1.17%	54,900	280億4278万	+0.93%	6.92	0.86
01/11	773	773	767	770	+0.26%	36,800	283億7443万	+2.26%	7.01	0.87
01/10	772	773	767	768	-0.13%	88,400	283億73万	+2.26%	6.99	0.87
01/06	768	771	767	769	-0.39%	46,100	283億3758万	+2.67%	7	0.87
01/05	769	773	765	772	+0.39%	78,600	284億4813万	+3.35%	7.02	0.87
01/04	759	769	754	769	+2.12%	114,800	283億3758万	+3.08%	7	0.87
2016
12/30	748	754	748	753	-0.13%	86,600	277億4798万	+1.21%	6.85	0.85
12/29	750	756	744	754	+0.27%	82,300	277億8483万	+1.62%	6.86	0.85
12/28	751	753	746	752	+0.4%	27,900	277億1113万	+1.62%	6.84	0.85
12/27	751	753	748	749	-0.4%	31,900	276億58万	+1.49%	6.81	0.85
12/26	747	754	745	752	+0.53%	47,000	277億1113万	+2.17%	6.84	0.85
12/22	748	751	747	748	-0.53%	55,400	275億6373万	+2.05%	6.81	0.85
12/21	755	759	748	752	-0.4%	78,800	277億1113万	+2.87%	6.84	0.85
12/20	748	758	748	755	+0.94%	40,300	278億2168万	+3.57%	6.87	0.85
12/19	751	753	741	748	-0.4%	77,400	275億6373万	+3.03%	6.81	0.85
12/16	758	758	750	751	-0.13%	61,900	276億7428万	+3.73%	6.83	0.85
12/15	755	762	749	752	-0.66%	64,000	277億1113万	+4.3%	6.84	0.85
12/14	757	765	754	757	+0.4%	64,900	278億9538万	+5.43%	6.89	0.86
12/13	755	759	751	754	-0.53%	69,300	277億8483万	+5.45%	6.86	0.85
12/12	760	765	753	758	-0.26%	45,100	279億3223万	+6.31%	6.9	0.86
12/09	759	763	753	760	+0.26%	85,200	280億593万	+7.04%	6.91	0.86
12/08	745	758	745	758	+2.02%	141,700	279億3223万	+7.21%	6.9	0.86
12/07	731	744	731	743	+1.92%	170,700	273億7948万	+5.39%	6.76	0.84
12/06	724	731	724	729	+0.83%	140,900	268億6358万	+3.7%	6.63	0.82
12/05	722	724	719	723	-0.41%	45,800	266億4248万	+2.99%	6.58	0.82
12/02	723	731	723	726	0%	35,000	267億5303万	+3.71%	6.61	0.82
12/01	735	737	725	726	+0.28%	112,800	267億5303万	+3.86%	6.61	0.82
11/30	722	726	722	724	+0.28%	80,000	266億7933万	+3.87%	6.59	0.82
11/29	719	727	719	722	-0.96%	39,800	266億563万	+3.88%	6.57	0.82
11/28	711	730	711	729	+2.24%	90,500	268億6358万	+5.19%	6.63	0.82
11/25	710	716	708	713	+0.85%	108,700	262億7398万	+3.03%	6.49	0.81
11/24	710	711	707	707	0%	68,600	260億5288万	+2.46%	6.43	0.8
11/22	701	707	698	707	+1%	64,900	260億5288万	+2.61%	6.43	0.8
11/21	700	702	696	700	+0.29%	59,500	257億9493万	+1.89%	6.37	0.79
11/18	695	700	693	698	+0.58%	67,000	257億2123万	+1.75%	6.35	0.79
11/17	694	695	689	694	+0.14%	39,200	255億7383万	+1.31%	6.31	0.79
11/16	692	693	687	693	+0.87%	55,400	255億3698万	+1.32%	6.3	0.78
11/15	693	697	681	687	-0.87%	68,100	253億1588万	+0.44%	6.25	0.78
11/14	692	697	691	693	+0.14%	40,500	255億3698万	+1.46%	6.3	0.78
11/11	693	697	690	692	0%	57,900	255億13万	+1.32%	6.3	0.78
11/10	690	695	684	692	+4.22%	85,300	255億13万	+1.32%	6.3	0.78
11/09	695	695	657	664	-3.77%	100,300	244億6834万	-2.78%	6.04	0.75
11/08	696	696	689	690	-0.14%	48,500	254億2643万	+0.88%	6.28	0.78
11/07	690	693	686	691	+1.02%	96,800	254億6328万	+1.17%	6.29	0.78
11/04	690	690	682	684	-1.3%	80,000	252億533万	+0.15%	6.22	0.77

8860 フジ住宅

株価チャート

2016/11/04～2017/03/31

株価推移

開示資料

決算

株式

チャート