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

2012/05/28

2011/12/30～2012/05/28

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
2012
05/28	632	632	616	619	-0.8%	24,700	-	-9.9%	-	-
05/25	621	635	621	624	+0.48%	9,000	-	-10.09%	-	-
05/24	621	625	615	621	0%	5,600	-	-11.54%	-	-
05/23	635	636	621	621	-1.58%	5,600	-	-12.54%	-	-
05/22	633	636	627	631	+1.77%	2,700	-	-12.12%	-	-
05/21	615	623	615	620	+0.32%	5,500	-	-14.48%	-	-
05/18	626	626	611	618	-1.9%	8,300	-	-15.46%	-	-
05/17	629	630	614	630	+0.8%	10,800	-	-14.75%	-	-
05/16	629	629	616	625	+1.63%	5,100	-	-16.22%	-	-
05/15	611	615	593	615	-2.69%	30,400	-	-18.33%	-	-
05/14	659	663	626	632	-3.66%	16,400	-	-16.95%	-	-
05/11	683	683	651	656	-3.95%	23,200	-	-14.58%	-	-
05/10	690	690	682	683	-0.87%	7,700	-	-11.87%	-	-
05/09	708	708	680	689	-2.68%	13,600	-	-11.89%	-	-
05/08	715	715	705	708	+1.14%	3,300	-	-10.15%	-	-
05/07	724	724	695	700	-4.37%	28,900	-	-11.5%	-	-
05/02	713	732	713	732	+2.81%	13,900	-	-7.92%	-	-
05/01	734	734	706	712	-2.86%	14,800	-	-10.55%	-	-
04/27	745	745	733	733	-0.95%	11,000	-	-8.15%	-	-
04/26	763	763	740	740	-3.01%	24,100	-	-7.5%	-	-
04/25	761	768	760	763	-3.54%	46,900	-	-4.74%	-	-
04/24	796	796	762	791	+0.13%	37,000	-	-1.25%	-	-
04/23	805	806	789	790	-1.37%	26,600	-	-1.37%	-	-
04/20	805	808	799	801	-1.11%	19,600	-	0%	-	-
04/19	815	815	803	810	-0.61%	17,000	-	+1.25%	-	-
04/18	817	818	814	815	+0.25%	14,500	-	+1.88%	-	-
04/17	825	825	813	813	-0.49%	16,600	-	+1.75%	-	-
04/16	820	821	812	817	-0.37%	10,800	-	+2.38%	-	-
04/13	807	820	805	820	+2.5%	24,200	-	+3.02%	-	-
04/12	796	800	787	800	+0.88%	14,800	-	+0.88%	-	-
04/11	800	800	788	793	-1%	29,000	-	+0.25%	-	-
04/10	811	813	801	801	-0.87%	19,900	-	+1.52%	-	-
04/09	800	827	799	808	-0.37%	23,900	-	+2.8%	-	-
04/06	799	814	792	811	+1.76%	22,300	-	+3.58%	-	-
04/05	800	803	787	797	-2.45%	56,600	-	+2.31%	-	-
04/04	840	849	813	817	-2.62%	41,800	-	+5.28%	-	-
04/03	850	855	830	839	-2.1%	31,900	-	+8.68%	-	-
04/02	835	865	830	857	+3.5%	49,900	-	+11.59%	-	-
03/30	800	828	800	828	+4.15%	37,000	-	+8.52%	-	-
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%	-	-

ファースト住建（8917）の株価チャート

2011/12/30～2012/05/28

株価推移

開示資料

決算

株式

チャート