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

2011/08/22

2011/03/29～2011/08/22

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
08/22	582	589	580	585	-2.01%	17,800	-	-1.02%	-	-
08/19	572	598	572	597	+1.02%	33,200	-	+0.84%	-	-
08/18	599	599	591	591	-1.5%	2,200	-	-0.17%	-	-
08/17	600	600	600	600	0%	5,700	-	+1.52%	-	-
08/16	603	603	600	600	-0.5%	9,000	-	+1.52%	-	-
08/15	610	610	593	603	+0.5%	10,200	-	+1.86%	-	-
08/12	593	609	592	600	+1.01%	12,600	-	+1.35%	-	-
08/11	563	594	563	594	+2.06%	6,300	-	+0.34%	-	-
08/10	572	596	572	582	+0.69%	9,700	-	-1.69%	-	-
08/09	553	579	536	578	+2.48%	31,300	-	-2.69%	-	-
08/08	550	567	549	564	-1.05%	15,000	-	-5.05%	-	-
08/05	573	573	551	570	-1.89%	19,400	-	-4.2%	-	-
08/04	588	591	581	581	-1.19%	10,100	-	-2.35%	-	-
08/03	592	592	584	588	-0.84%	14,700	-	-1.18%	-	-
08/02	592	596	592	593	-0.34%	4,900	-	-0.17%	-	-
08/01	592	595	592	595	+0.51%	8,300	-	+0.17%	-	-
07/29	593	593	592	592	0%	11,500	-	-0.17%	-	-
07/28	592	597	592	592	0%	12,200	-	0%	-	-
07/27	598	598	590	592	-1%	84,100	-	+0.17%	-	-
07/26	596	604	596	598	+0.5%	13,500	-	+1.18%	-	-
07/25	596	600	594	595	-0.17%	19,400	-	+0.85%	-	-
07/22	600	600	596	596	-0.5%	18,200	-	+1.19%	-	-
07/21	599	604	599	599	0%	5,900	-	+1.7%	-	-
07/20	597	599	594	599	+0.84%	24,500	-	+1.7%	-	-
07/19	597	598	592	594	-0.34%	8,000	-	+1.02%	-	-
07/15	598	602	595	596	-0.17%	29,300	-	+1.36%	-	-
07/14	590	597	589	597	+1.36%	38,500	-	+1.7%	-	-
07/13	592	594	588	589	-0.84%	45,400	-	+0.34%	-	-
07/12	605	605	591	594	-2.46%	21,100	-	+1.19%	-	-
07/11	613	615	602	609	+0.66%	25,800	-	+3.75%	-	-
07/08	604	616	604	605	+0.17%	11,100	-	+3.24%	-	-
07/07	617	617	604	604	-0.98%	11,000	-	+3.07%	-	-
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%	-	-

ファースト住建（8917）の株価チャート

2011/03/29～2011/08/22

株価推移

開示資料

決算

株式

チャート