ファースト住建（8917）の株価チャート

β版IRBANKでは、株価・財務・需給のチャートがさらに詳しく見られる8月24日まで完全無料無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2011/01/20

2010/08/23～2011/01/20

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
01/20	870	871	845	845	-0.94%	26,500	-	-0.94%	-	-
01/19	857	857	841	853	+2.28%	15,000	-	0%	-	-
01/18	851	852	832	834	-3.47%	30,400	-	-2.11%	-	-
01/17	869	876	864	864	-0.46%	23,600	-	+1.41%	-	-
01/14	870	895	864	868	-0.23%	50,000	-	+2.24%	-	-
01/13	870	880	865	870	0%	30,000	-	+2.84%	-	-
01/12	870	871	870	870	+1.16%	26,700	-	+3.2%	-	-
01/11	870	874	856	860	-1.6%	4,900	-	+2.5%	-	-
01/07	889	899	874	874	0%	23,100	-	+4.67%	-	-
01/06	882	883	862	874	-1.47%	20,700	-	+5.43%	-	-
01/05	900	901	876	887	-2.85%	30,200	-	+7.78%	-	-
01/04	890	913	885	913	+5.06%	54,400	-	+11.75%	-	-
2010
12/30	847	869	840	869	+3.45%	26,600	-	+7.42%	-	-
12/29	842	842	827	840	-0.24%	3,000	-	+4.61%	-	-
12/28	839	842	830	842	+0.24%	20,200	-	+5.65%	-	-
12/27	844	850	818	840	-0.59%	20,200	-	+6.19%	-	-
12/24	835	845	835	845	+0.6%	25,800	-	+7.64%	-	-
12/22	838	842	837	840	+0.24%	60,900	-	+7.97%	-	-
12/21	839	839	830	838	-0.24%	9,900	-	+8.69%	-	-
12/20	825	840	820	840	+1.82%	44,400	-	+9.95%	-	-
12/17	818	829	818	825	-0.36%	19,200	-	+8.98%	-	-
12/16	810	828	801	828	+1.6%	56,600	-	+10.4%	-	-
12/15	830	830	800	815	-2.86%	82,900	-	+9.69%	-	-
12/14	855	857	833	839	-0.12%	78,300	-	+13.99%	-	-
12/13	857	857	839	840	-2.1%	37,400	-	+15.38%	-	-
12/10	833	860	828	858	+3%	63,000	-	+19.17%	-	-
12/09	834	835	825	833	0%	63,300	-	+17.16%	-	-
12/08	798	834	798	833	+4.65%	67,900	-	+18.32%	-	-
12/07	796	805	790	796	+0.38%	16,700	-	+14.37%	-	-
12/06	780	793	757	793	+1.67%	26,900	-	+14.93%	-	-
12/03	788	788	775	780	+1.83%	29,100	-	+14.2%	-	-
12/02	769	778	763	766	+1.46%	58,300	-	+12.98%	-	-
12/01	748	755	745	755	+1.07%	39,000	-	+12.02%	-	-
11/30	743	747	732	747	+3.03%	38,100	-	+11.49%	-	-
11/29	722	725	720	725	-0.55%	6,300	-	+8.86%	-	-
11/26	729	733	725	729	+1.39%	35,900	-	+9.95%	-	-
11/25	717	720	710	719	+2.57%	45,500	-	+8.94%	-	-
11/24	706	707	690	701	-0.57%	23,700	-	+6.53%	-	-
11/22	709	709	704	705	+2.17%	31,000	-	+7.47%	-	-
11/19	691	692	686	690	+1.32%	25,800	-	+5.34%	-	-
11/18	674	684	674	681	+1.34%	22,100	-	+4.29%	-	-
11/17	671	672	670	672	+1.05%	23,800	-	+3.07%	-	-
11/16	665	666	661	665	+0.61%	21,000	-	+2.15%	-	-
11/15	661	669	656	661	0%	11,900	-	+1.69%	-	-
11/12	666	666	656	661	+1.07%	22,100	-	+1.85%	-	-
11/11	650	654	650	654	+0.62%	1,900	-	+0.93%	-	-
11/10	647	650	647	650	+0.78%	2,000	-	+0.46%	-	-
11/09	642	645	642	645	0%	700	-	-0.31%	-	-
11/08	643	645	643	645	+1.42%	1,800	-	-0.15%	-	-
11/05	636	645	636	636	-1.4%	5,300	-	-1.55%	-	-
11/04	650	650	641	645	-0.77%	3,500	-	-0.31%	-	-
11/02	650	650	650	650	+3.34%	65,000	-	+0.46%	-	-
11/01	630	635	603	629	-1.41%	11,000	-	-2.63%	-	-
10/29	639	640	638	638	+0.31%	4,600	-	-1.09%	-	-
10/28	642	642	630	636	-0.31%	8,800	-	-1.4%	-	-
10/27	649	649	630	638	-3.92%	8,100	-	-0.93%	-	-
10/26	666	669	663	664	-0.3%	10,500	-	+3.11%	-	-
10/25	667	667	663	666	+1.99%	39,800	-	+3.74%	-	-
10/22	658	658	650	653	+0.46%	14,900	-	+1.87%	-	-
10/21	654	654	648	650	-1.22%	9,400	-	+1.56%	-	-
10/20	659	659	641	658	-0.15%	4,200	-	+3.13%	-	-
10/19	664	664	658	659	-0.15%	5,900	-	+3.45%	-	-
10/18	660	662	659	660	+0.46%	6,500	-	+3.94%	-	-
10/15	656	660	650	657	+0.15%	5,500	-	+3.96%	-	-
10/14	657	659	654	656	+0.31%	4,200	-	+3.96%	-	-
10/13	643	654	643	654	+1.71%	7,700	-	+3.97%	-	-
10/12	645	647	641	643	+0.78%	23,500	-	+2.39%	-	-
10/08	636	643	635	638	0%	5,100	-	+1.75%	-	-
10/07	637	639	635	638	+0.16%	23,500	-	+1.75%	-	-
10/06	643	643	636	637	+0.31%	38,100	-	+1.59%	-	-
10/05	636	636	633	635	-1.4%	8,300	-	+0.95%	-	-
10/04	640	644	638	644	+1.74%	15,900	-	+2.22%	-	-
10/01	640	640	633	633	-1.56%	5,300	-	+0.48%	-	-
09/30	648	648	643	643	-0.31%	9,300	-	+1.74%	-	-
09/29	645	645	641	645	+0.31%	1,700	-	+1.9%	-	-
09/28	634	644	632	643	+3.21%	10,000	-	+1.26%	-	-
09/27	626	628	620	623	+1.14%	10,000	-	-2.04%	-	-
09/24	626	626	611	616	-2.53%	11,200	-	-3.45%	-	-
09/22	625	632	623	632	+1.12%	2,900	-	-1.25%	-	-
09/21	626	626	624	625	0%	4,200	-	-2.5%	-	-
09/17	628	630	621	625	-0.48%	8,600	-	-2.8%	-	-
09/16	629	630	628	628	-0.16%	4,700	-	-2.48%	-	-
09/15	620	630	617	629	+1.45%	2,400	-	-2.48%	-	-
09/14	626	629	618	620	+0.65%	14,100	-	-4.17%	-	-
09/13	615	619	614	616	0%	12,600	-	-5.08%	-	-
09/10	608	620	608	616	+0.65%	12,800	-	-5.38%	-	-
09/09	608	612	608	612	+1.32%	3,700	-	-6.28%	-	-
09/08	610	610	603	604	-1.95%	12,800	-	-7.93%	-	-
09/07	611	620	607	616	+0.65%	13,100	-	-6.67%	-	-
09/06	625	628	606	612	-1.92%	30,900	-	-7.69%	-	-
09/03	629	631	622	624	-1.11%	8,000	-	-6.31%	-	-
09/02	637	640	631	631	-0.63%	5,700	-	-5.54%	-	-
09/01	642	642	621	635	-1.09%	3,000	-	-5.22%	-	-
08/31	668	668	641	642	-3.89%	12,800	-	-4.46%	-	-
08/30	665	669	660	668	+1.52%	3,800	-	-0.89%	-	-
08/27	663	663	650	658	-0.9%	7,000	-	-2.37%	-	-
08/26	665	665	662	664	+0.15%	1,800	-	-1.63%	-	-
08/25	678	678	659	663	-2.21%	15,100	-	-1.92%	-	-
08/24	680	680	678	678	-0.73%	800	-	+0.3%	-	-
08/23	681	685	679	683	0%	9,800	-	+0.89%	-	-

ファースト住建（8917）の株価チャート

2010/08/23～2011/01/20

株価推移

開示資料

決算

株式

チャート