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

2011/11/28

2011/07/04～2011/11/28

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
11/28	550	550	542	550	0%	2,500	-	-3%	-	-
11/25	550	553	550	550	+0.55%	5,800	-	-3.34%	-	-
11/24	551	551	538	547	-1.26%	4,800	-	-4.2%	-	-
11/22	535	554	532	554	+3.94%	5,600	-	-3.48%	-	-
11/21	532	542	532	533	+0.57%	500	-	-7.47%	-	-
11/18	543	543	528	530	+0.57%	3,300	-	-8.3%	-	-
11/17	540	541	523	527	-2.59%	3,500	-	-9.45%	-	-
11/16	544	545	541	541	-0.73%	4,500	-	-7.52%	-	-
11/15	554	554	543	545	-0.73%	2,100	-	-7.16%	-	-
11/14	546	553	545	549	+1.48%	3,000	-	-6.79%	-	-
11/11	549	557	541	541	-3.22%	4,100	-	-8.46%	-	-
11/10	564	564	541	559	-1.06%	3,200	-	-5.73%	-	-
11/09	564	570	562	565	-1.57%	2,400	-	-5.04%	-	-
11/08	575	575	567	574	-0.86%	4,300	-	-3.69%	-	-
11/07	586	586	572	579	0%	18,000	-	-2.85%	-	-
11/04	594	594	579	579	-0.34%	4,300	-	-2.85%	-	-
11/02	581	586	570	581	0%	1,600	-	-2.52%	-	-
11/01	597	597	581	581	-1.53%	6,600	-	-2.35%	-	-
10/31	591	592	590	590	-0.17%	2,300	99億7100万	-0.84%	4.01	0.54
10/28	589	591	586	591	+0.85%	2,400	-	-0.67%	-	-
10/27	580	586	579	586	-3.14%	7,100	-	-1.51%	-	-
10/26	596	605	596	605	+0.67%	7,100	-	+1.68%	-	-
10/25	603	604	601	601	-0.5%	11,100	-	+1.01%	-	-
10/24	607	607	604	604	-0.33%	12,200	-	+1.51%	-	-
10/21	607	607	601	606	-0.33%	8,700	-	+2.02%	-	-
10/20	605	608	604	608	+0.5%	4,100	-	+2.36%	-	-
10/19	605	607	601	605	0%	2,800	-	+2.02%	-	-
10/18	605	607	604	605	0%	4,700	-	+2.2%	-	-
10/17	606	607	605	605	0%	3,400	-	+2.2%	-	-
10/14	607	607	605	605	-0.33%	3,200	-	+2.37%	-	-
10/13	606	607	605	607	0%	6,500	-	+2.71%	-	-
10/12	605	608	603	607	+0.33%	3,900	-	+2.88%	-	-
10/11	601	609	600	605	+1.68%	8,300	-	+2.54%	-	-
10/07	597	604	595	595	-0.34%	6,900	-	+0.68%	-	-
10/06	595	599	591	597	+1.02%	3,400	-	+1.02%	-	-
10/05	596	603	591	591	-0.67%	10,500	-	0%	-	-
10/04	585	595	585	595	+1.02%	7,700	-	+0.68%	-	-
10/03	585	590	585	589	+0.86%	8,800	-	-0.34%	-	-
09/30	585	587	580	584	+0.69%	6,700	-	-1.18%	-	-
09/29	576	584	574	580	+0.69%	3,900	-	-1.86%	-	-
09/28	568	583	568	576	+2.13%	3,500	-	-2.54%	-	-
09/27	570	576	563	564	-1.05%	6,900	-	-4.57%	-	-
09/26	590	594	570	570	-3.88%	18,000	-	-3.88%	-	-
09/22	590	593	590	593	+0.51%	3,800	-	-0.17%	-	-
09/21	590	593	590	590	-0.17%	19,000	-	-0.67%	-	-
09/20	591	591	590	591	-0.84%	5,700	-	-0.51%	-	-
09/16	600	600	595	596	+0.17%	6,400	-	+0.17%	-	-
09/15	595	596	595	595	0%	4,500	-	0%	-	-
09/14	590	596	590	595	+0.85%	13,300	-	0%	-	-
09/13	599	599	590	590	-0.17%	1,900	-	-0.67%	-	-
09/12	589	598	589	591	+0.34%	11,600	-	-0.51%	-	-
09/09	595	595	589	589	-1.01%	4,600	-	-0.67%	-	-
09/08	591	595	591	595	0%	19,100	-	+0.51%	-	-
09/07	596	596	590	595	+0.85%	29,900	-	+0.51%	-	-
09/06	589	592	584	590	-0.84%	24,200	-	-0.17%	-	-
09/05	604	604	594	595	-2.46%	5,300	-	+0.68%	-	-
09/02	610	610	603	610	0%	1,400	-	+3.21%	-	-
09/01	604	615	604	610	+0.99%	4,400	-	+3.21%	-	-
08/31	600	604	600	604	+1%	12,400	-	+2.37%	-	-
08/30	594	600	594	598	+1.01%	4,800	-	+1.53%	-	-
08/29	591	592	585	592	+0.34%	5,900	-	+0.51%	-	-
08/26	588	592	588	590	+0.34%	10,500	-	0%	-	-
08/25	586	589	585	588	+0.34%	900	-	-0.34%	-	-
08/24	586	588	585	586	+0.17%	10,300	-	-0.68%	-	-
08/23	582	586	582	585	0%	6,100	-	-1.02%	-	-
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%	-	-

ファースト住建（8917）の株価チャート

2011/07/04～2011/11/28

株価推移

開示資料

決算

株式

チャート