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

2011/04/01

2010/11/04～2011/04/01

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
04/01	711	719	701	714	-0.7%	49,800	-	-1.92%	-	-
03/31	699	719	697	719	+3.01%	24,000	-	-1.64%	-	-
03/30	700	700	694	698	+1.01%	3,000	-	-5.03%	-	-
03/29	708	708	688	691	-1%	8,600	-	-6.75%	-	-
03/28	714	714	698	698	-0.57%	8,100	-	-6.56%	-	-
03/25	722	722	700	702	-2.09%	14,900	-	-6.77%	-	-
03/24	713	720	710	717	+1.99%	32,600	-	-5.41%	-	-
03/23	710	732	699	703	0%	27,000	-	-7.74%	-	-
03/22	705	710	695	703	+2.93%	69,000	-	-8.46%	-	-
03/18	681	696	664	683	+4.92%	16,900	-	-11.64%	-	-
03/17	649	665	649	651	-5.52%	9,100	-	-16.43%	-	-
03/16	675	697	635	689	-0.86%	69,600	-	-12.34%	-	-
03/15	700	710	669	695	-0.57%	223,300	-	-12.25%	-	-
03/14	637	699	610	699	-0.85%	30,800	-	-12.41%	-	-
03/11	700	707	696	705	+1.73%	185,700	-	-12.2%	-	-
03/10	700	705	689	693	+0.87%	126,000	-	-14.34%	-	-
03/09	714	724	685	687	-7.66%	68,500	-	-15.71%	-	-
03/08	770	774	741	744	-7.46%	57,500	-	-9.38%	-	-
03/07	807	808	802	804	0%	24,600	-	-2.43%	-	-
03/04	803	808	801	804	+0.37%	8,500	-	-2.66%	-	-
03/03	806	806	800	801	-0.37%	5,700	-	-3.26%	-	-
03/02	803	810	803	804	+0.12%	6,100	-	-3.25%	-	-
03/01	796	804	791	803	+1.13%	7,900	-	-3.6%	-	-
02/28	792	797	792	794	+0.25%	7,100	-	-4.8%	-	-
02/25	791	795	790	792	-1%	13,600	-	-5.15%	-	-
02/24	817	834	800	800	-2.91%	29,800	-	-4.53%	-	-
02/23	825	833	824	824	-1.44%	7,300	-	-1.9%	-	-
02/22	839	850	835	836	-0.48%	8,700	-	-0.48%	-	-
02/21	855	856	833	840	-1.18%	11,300	-	-0.12%	-	-
02/18	850	850	835	850	+2.41%	15,800	-	+0.95%	-	-
02/17	827	832	827	830	+0.61%	3,500	-	-1.54%	-	-
02/16	830	830	823	825	-0.84%	3,600	-	-2.37%	-	-
02/15	835	835	831	832	0%	2,300	-	-1.65%	-	-
02/14	834	839	829	832	-0.12%	4,400	-	-1.89%	-	-
02/10	830	847	825	833	+0.12%	4,400	-	-2%	-	-
02/09	835	835	832	832	-0.36%	3,100	-	-2.35%	-	-
02/08	842	842	835	835	-0.83%	1,500	-	-2.34%	-	-
02/07	850	850	842	842	+1.2%	600	-	-1.64%	-	-
02/04	853	853	832	832	-2.46%	11,000	-	-2.8%	-	-
02/03	842	862	837	853	+1.31%	4,600	-	-0.47%	-	-
02/02	844	847	836	842	+1.08%	1,600	-	-1.64%	-	-
02/01	835	857	832	833	-0.72%	3,100	-	-2.69%	-	-
01/31	827	839	827	839	-0.12%	1,500	-	-1.99%	-	-
01/28	869	869	837	840	-2.78%	13,700	-	-1.87%	-	-
01/27	866	870	854	864	0%	12,400	-	+0.93%	-	-
01/26	854	869	854	864	+1.17%	14,400	-	+1.05%	-	-
01/25	841	858	833	854	+2.89%	17,000	-	+0.12%	-	-
01/24	839	851	830	830	-0.36%	11,700	-	-2.58%	-	-
01/21	857	860	832	833	-1.42%	21,400	-	-2.23%	-	-
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%	-	-

ファースト住建（8917）の株価チャート

2010/11/04～2011/04/01

株価推移

開示資料

決算

株式

チャート