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

2011/07/06

2011/02/09～2011/07/06

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
07/06	620	622	610	610	-0.49%	15,200	-	+4.1%	-	-
07/05	591	613	591	613	+4.07%	24,200	-	+4.61%	-	-
07/04	588	593	583	589	+1.03%	70,500	-	+0.68%	-	-
07/01	579	588	575	583	+1.39%	67,600	-	-0.51%	-	-
06/30	576	578	575	575	-0.17%	18,300	-	-1.88%	-	-
06/29	576	577	575	576	+0.17%	9,600	-	-2.04%	-	-
06/28	575	581	575	575	+0.35%	9,900	-	-2.54%	-	-
06/27	579	579	571	573	-0.17%	9,300	-	-3.05%	-	-
06/24	577	577	571	574	0%	5,400	-	-3.37%	-	-
06/23	575	580	569	574	0%	11,100	-	-3.85%	-	-
06/22	576	588	574	574	-0.17%	9,100	-	-4.17%	-	-
06/21	580	584	573	575	-0.69%	7,600	-	-4.49%	-	-
06/20	581	583	579	579	-0.52%	6,900	-	-4.3%	-	-
06/17	591	595	581	582	-1.36%	10,500	-	-4.12%	-	-
06/16	593	593	590	590	-0.67%	5,800	-	-3.28%	-	-
06/15	600	604	594	594	+1.19%	4,800	-	-3.1%	-	-
06/14	584	594	584	587	+1.03%	9,500	-	-4.55%	-	-
06/13	580	585	578	581	-0.17%	7,600	-	-5.99%	-	-
06/10	582	592	581	582	-0.34%	1,300	-	-6.43%	-	-
06/09	595	595	584	584	0%	2,800	-	-6.71%	-	-
06/08	590	590	573	584	-1.35%	12,800	-	-7.15%	-	-
06/07	588	610	585	592	-0.84%	8,000	-	-6.48%	-	-
06/06	605	605	587	597	-0.5%	11,800	-	-6.13%	-	-
06/03	600	603	589	600	+0.17%	14,200	-	-5.96%	-	-
06/02	620	620	593	599	-1.96%	9,300	-	-6.55%	-	-
06/01	606	614	606	611	+1.5%	10,700	-	-5.12%	-	-
05/31	600	605	591	602	+0.17%	13,100	-	-6.81%	-	-
05/30	600	605	599	601	+0.5%	12,400	-	-7.25%	-	-
05/27	613	613	586	598	-2.29%	5,700	-	-8%	-	-
05/26	613	613	612	612	-1.13%	1,600	-	-6.13%	-	-
05/25	624	624	615	619	0%	3,000	-	-5.35%	-	-
05/24	636	636	619	619	-2.67%	7,200	-	-5.5%	-	-
05/23	636	636	636	636	-1.4%	400	-	-3.2%	-	-
05/20	643	645	643	645	+0.31%	300	-	-1.98%	-	-
05/19	648	648	640	643	0%	1,800	-	-2.58%	-	-
05/18	640	643	640	643	+1.26%	3,700	-	-2.87%	-	-
05/17	635	635	631	635	-1.24%	3,200	-	-4.37%	-	-
05/16	646	646	631	643	-1.08%	3,400	-	-3.45%	-	-
05/13	655	655	650	650	-0.91%	4,800	-	-2.69%	-	-
05/12	666	666	656	656	-1.5%	5,300	-	-2.09%	-	-
05/11	663	672	663	666	+0.45%	6,400	-	-0.89%	-	-
05/10	667	673	663	663	-0.3%	6,600	-	-1.78%	-	-
05/09	676	676	665	665	-1.63%	2,700	-	-1.63%	-	-
05/06	677	678	671	676	-0.73%	6,600	-	-0.15%	-	-
05/02	670	685	670	681	+2.1%	17,300	-	+0.44%	-	-
04/28	660	667	650	667	+0.45%	8,600	-	-1.77%	-	-
04/27	660	664	655	664	+0.3%	4,500	-	-2.5%	-	-
04/26	668	668	660	662	-2.22%	7,300	-	-2.93%	-	-
04/25	673	678	672	677	+1.5%	9,400	-	-1.02%	-	-
04/22	670	670	664	667	+1.99%	9,800	-	-2.49%	-	-
04/21	658	658	654	654	+0.46%	6,500	-	-4.39%	-	-
04/20	649	655	649	651	+0.31%	6,300	-	-4.96%	-	-
04/19	654	654	647	649	-1.07%	8,000	-	-5.53%	-	-
04/18	657	657	650	656	+0.31%	9,600	-	-4.79%	-	-
04/15	655	669	649	654	-0.15%	8,700	-	-5.35%	-	-
04/14	668	668	654	655	-2.82%	9,400	-	-5.35%	-	-
04/13	658	674	650	674	+3.53%	3,800	-	-2.88%	-	-
04/12	680	680	650	651	-5.1%	19,200	-	-6.47%	-	-
04/11	692	692	678	686	-1.29%	7,400	-	-2.28%	-	-
04/08	690	695	676	695	+0.14%	3,100	-	-1.7%	-	-
04/07	695	695	692	694	-0.14%	1,700	-	-2.39%	-	-
04/06	694	697	690	695	+0.14%	4,400	-	-2.93%	-	-
04/05	705	705	691	694	-1.14%	8,800	-	-3.61%	-	-
04/04	713	713	700	702	-1.68%	30,400	-	-3.04%	-	-
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%	-	-

ファースト住建（8917）の株価チャート

2011/02/09～2011/07/06

株価推移

開示資料

決算

株式

チャート