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

2012/03/29

2011/11/02～2012/03/29

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
03/29	780	799	780	795	+1.79%	29,700	-	+4.88%	-	-
03/28	777	786	775	781	+1.43%	34,600	-	+3.44%	-	-
03/27	750	770	748	770	-0.13%	171,000	-	+2.39%	-	-
03/26	778	779	769	771	+0.52%	36,300	-	+2.94%	-	-
03/23	771	775	765	767	-0.52%	11,700	-	+2.54%	-	-
03/22	769	781	768	771	+0.39%	22,000	-	+3.35%	-	-
03/21	792	792	767	768	-2.41%	25,400	-	+3.23%	-	-
03/19	793	793	782	787	+0.25%	20,800	-	+6.06%	-	-
03/16	788	793	783	785	-0.25%	14,800	-	+6.22%	-	-
03/15	812	812	780	787	-2.36%	24,300	-	+7.07%	-	-
03/14	795	816	794	806	+2.15%	24,600	-	+10.26%	-	-
03/13	784	804	769	789	+1.28%	27,300	-	+8.68%	-	-
03/12	789	791	776	779	+1.17%	30,100	-	+8.04%	-	-
03/09	752	776	752	770	+2.67%	27,900	-	+7.54%	-	-
03/08	737	752	737	750	+1.49%	11,700	-	+5.34%	-	-
03/07	736	742	729	739	-0.27%	13,000	-	+4.08%	-	-
03/06	738	743	732	741	+0.41%	12,200	-	+4.81%	-	-
03/05	735	738	728	738	+1.23%	15,500	-	+4.68%	-	-
03/02	716	729	716	729	+1.96%	6,400	-	+3.7%	-	-
03/01	717	726	715	715	+0.7%	5,300	-	+1.85%	-	-
02/29	730	731	708	710	-2.34%	24,000	-	+1.28%	-	-
02/28	735	737	718	727	-1.22%	26,300	-	+3.41%	-	-
02/27	740	748	735	736	+0.82%	17,600	-	+4.55%	-	-
02/24	725	734	724	730	+1.53%	9,800	-	+3.69%	-	-
02/23	710	721	710	719	+1.84%	4,600	-	+1.99%	-	-
02/22	708	708	700	706	+0.14%	8,800	-	0%	-	-
02/21	705	708	693	705	0%	7,100	-	-0.28%	-	-
02/20	740	741	700	705	-3.95%	11,700	-	-0.42%	-	-
02/17	735	735	726	734	+1.24%	4,800	-	+3.53%	-	-
02/16	714	733	714	725	+0.83%	6,500	-	+2.55%	-	-
02/15	730	731	711	719	-0.83%	14,200	-	+1.99%	-	-
02/14	699	726	699	725	+3.87%	19,000	-	+3.13%	-	-
02/13	690	698	690	698	+1.16%	4,800	-	-0.29%	-	-
02/10	686	690	685	690	+0.73%	8,900	-	-1.15%	-	-
02/09	677	690	677	685	+1.18%	8,300	-	-1.44%	-	-
02/08	665	677	664	677	+2.27%	4,300	-	-2.31%	-	-
02/07	660	663	658	662	+0.15%	8,600	-	-4.06%	-	-
02/06	675	679	660	661	-2.94%	13,900	-	-3.92%	-	-
02/03	686	689	681	681	-0.58%	4,400	-	-0.58%	-	-
02/02	689	691	685	685	+0.29%	5,300	-	+0.59%	-	-
02/01	688	689	681	683	+0.59%	5,100	-	+0.89%	-	-
01/31	691	693	664	679	-2.86%	16,600	114億7510万	+0.89%	4.36	0.64
01/30	709	709	694	699	-0.14%	6,200	-	+4.64%	-	-
01/27	706	710	696	700	+0.86%	5,800	-	+5.74%	-	-
01/26	735	736	682	694	-6.22%	32,800	-	+5.95%	-	-
01/25	744	747	736	740	-1.6%	5,400	-	+14.02%	-	-
01/24	752	752	731	752	+0.27%	27,300	-	+17.32%	-	-
01/23	749	750	702	750	+0.13%	38,400	-	+18.67%	-	-
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%	-	-

ファースト住建（8917）の株価チャート

2011/11/02～2012/03/29

株価推移

開示資料

決算

株式

チャート