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

2012/01/20

2011/08/23～2012/01/20

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
2012
01/20	750	755	742	749	+0.67%	12,000	-	+20.03%	-	-
01/19	734	762	732	744	+1.92%	60,100	-	+20.78%	-	-
01/18	731	732	727	730	-0.14%	26,400	-	+20.07%	-	-
01/17	731	733	725	731	+0.83%	37,600	-	+21.83%	-	-
01/16	705	729	697	725	+4.02%	48,300	-	+22.26%	-	-
01/13	672	701	663	697	+3.26%	47,900	-	+19.15%	-	-
01/12	675	678	656	675	+0.15%	33,800	-	+16.58%	-	-
01/11	649	674	649	674	+5.15%	37,100	-	+17.42%	-	-
01/10	633	646	629	641	+0.94%	21,500	-	+12.46%	-	-
01/06	637	637	612	635	-0.16%	32,200	-	+12.19%	-	-
01/05	612	636	612	636	+3.58%	33,000	-	+13.17%	-	-
01/04	610	630	610	614	+1.15%	33,800	-	+9.84%	-	-
2011
12/30	611	613	605	607	-0.98%	10,600	-	+9.17%	-	-
12/29	591	614	586	613	+3.9%	33,900	-	+10.65%	-	-
12/28	582	595	571	590	+0.51%	14,400	-	+6.88%	-	-
12/27	606	606	585	587	-0.51%	29,700	-	+6.92%	-	-
12/26	581	613	575	590	+2.97%	90,100	-	+7.86%	-	-
12/22	550	580	548	573	+4.18%	2,236,700	-	+5.14%	-	-
12/21	549	552	547	550	+0.73%	34,700	-	+1.29%	-	-
12/20	542	549	538	546	+1.11%	105,000	-	+0.55%	-	-
12/19	541	543	537	540	+0.19%	106,800	-	-0.55%	-	-
12/16	550	552	533	539	+0.94%	112,000	-	-0.74%	-	-
12/15	541	541	534	534	-1.29%	10,200	-	-1.84%	-	-
12/14	535	542	534	541	+0.56%	3,300	-	-0.73%	-	-
12/13	543	548	538	538	-2%	16,000	-	-1.65%	-	-
12/12	540	549	540	549	+2.43%	2,300	-	+0.18%	-	-
12/09	542	543	536	536	-1.29%	3,700	-	-2.55%	-	-
12/08	541	543	540	543	+0.56%	5,900	-	-1.45%	-	-
12/07	543	543	535	540	-0.74%	6,200	-	-2.35%	-	-
12/06	549	550	539	544	-1.09%	10,700	-	-1.98%	-	-
12/05	550	550	550	550	0%	13,500	-	-1.26%	-	-
12/02	547	550	546	550	-1.08%	14,600	-	-1.43%	-	-
12/01	556	556	552	556	+1.09%	1,100	-	-0.71%	-	-
11/30	550	550	546	550	+0.73%	1,800	-	-2.14%	-	-
11/29	550	550	546	546	-0.73%	34,100	-	-3.19%	-	-
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%	-	-

ファースト住建（8917）の株価チャート

2011/08/23～2012/01/20

株価推移

開示資料

決算

株式

チャート