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

2012/09/06

2012/04/16～2012/09/06

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
09/06	770	775	767	768	0%	9,000	-	+4.07%	-	-
09/05	782	782	766	768	-0.13%	54,600	-	+4.49%	-	-
09/04	766	780	766	769	+0.52%	8,200	-	+5.05%	-	-
09/03	764	778	762	765	+1.06%	6,400	-	+4.94%	-	-
08/31	770	770	756	757	-1.69%	28,100	-	+4.27%	-	-
08/30	782	783	770	770	-1.41%	9,500	-	+6.35%	-	-
08/29	783	792	775	781	-1.51%	11,900	-	+8.47%	-	-
08/28	799	805	781	793	-0.5%	28,900	-	+10.6%	-	-
08/27	770	797	767	797	+5.01%	32,100	-	+11.78%	-	-
08/24	739	764	735	759	+3.27%	17,300	-	+6.9%	-	-
08/23	729	738	729	735	+0.27%	5,800	-	+3.81%	-	-
08/22	737	738	733	733	-0.68%	4,500	-	+3.53%	-	-
08/21	732	738	732	738	+1.37%	4,900	-	+4.38%	-	-
08/20	721	729	721	728	+1.11%	7,500	-	+3.12%	-	-
08/17	721	722	717	720	+0.28%	5,000	-	+1.98%	-	-
08/16	715	721	715	718	+0.42%	4,100	-	+1.84%	-	-
08/15	719	721	715	715	-0.14%	6,100	-	+1.42%	-	-
08/14	722	722	712	716	-0.56%	5,800	-	+1.42%	-	-
08/13	711	720	711	720	+1.27%	5,400	-	+1.98%	-	-
08/10	707	713	707	711	+0.57%	4,900	-	+0.57%	-	-
08/09	709	709	702	707	0%	4,100	-	0%	-	-
08/08	700	707	700	707	+1.29%	3,500	-	-0.14%	-	-
08/07	694	698	692	698	+0.58%	3,300	-	-1.55%	-	-
08/06	692	695	692	694	+1.17%	2,700	-	-2.39%	-	-
08/03	688	688	683	686	-0.29%	3,400	-	-3.65%	-	-
08/02	690	690	688	688	-0.58%	5,400	-	-3.51%	-	-
08/01	695	698	689	692	-0.29%	2,200	-	-2.95%	-	-
07/31	695	695	690	694	-0.29%	3,900	117億2991万	-2.66%	4.46	0.66
07/30	704	705	694	696	+0.43%	10,400	-	-2.38%	-	-
07/27	699	699	692	693	+0.73%	3,400	-	-2.81%	-	-
07/26	690	690	681	688	0%	4,500	-	-3.51%	-	-
07/25	691	703	683	688	-1.71%	8,500	-	-3.51%	-	-
07/24	715	715	690	700	-2.51%	6,300	-	-1.82%	-	-
07/23	721	734	703	718	-0.28%	8,800	-	+0.7%	-	-
07/20	724	725	720	720	-0.14%	2,900	-	+1.27%	-	-
07/19	721	726	721	721	+0.28%	5,100	-	+1.84%	-	-
07/18	722	726	719	719	-0.28%	11,100	-	+1.84%	-	-
07/17	709	729	708	721	+0.7%	13,700	-	+2.56%	-	-
07/13	707	718	707	716	+1.27%	4,400	-	+2.29%	-	-
07/12	720	720	707	707	-2.08%	5,500	-	+1.43%	-	-
07/11	720	725	717	722	+0.28%	1,300	-	+4.03%	-	-
07/10	719	727	719	720	-1.23%	5,400	-	+4.35%	-	-
07/09	730	730	721	729	-0.55%	3,900	-	+6.27%	-	-
07/06	720	734	720	733	+0.69%	13,600	-	+7.64%	-	-
07/05	720	728	718	728	+0.14%	15,500	-	+7.53%	-	-
07/04	735	738	722	727	-0.82%	14,300	-	+8.18%	-	-
07/03	737	739	732	733	-0.68%	9,500	-	+9.73%	-	-
07/02	743	749	735	738	+1.37%	27,000	-	+11.14%	-	-
06/29	715	728	703	728	+2.25%	13,100	-	+10.47%	-	-
06/28	691	712	691	712	+3.04%	11,700	-	+8.7%	-	-
06/27	680	691	675	691	+1.92%	8,000	-	+5.98%	-	-
06/26	680	682	677	678	-2.02%	4,300	-	+4.47%	-	-
06/25	701	701	678	692	0%	12,000	-	+6.96%	-	-
06/22	689	692	680	692	-1%	8,100	-	+7.45%	-	-
06/21	700	700	688	699	-0.14%	8,800	-	+9.05%	-	-
06/20	690	700	688	700	+1.45%	7,400	-	+9.72%	-	-
06/19	682	690	667	690	0%	17,000	-	+8.66%	-	-
06/18	667	690	667	690	+4.07%	11,700	-	+9.18%	-	-
06/15	670	671	662	663	+0.15%	9,000	-	+5.24%	-	-
06/14	655	666	655	662	+1.07%	4,800	-	+5.08%	-	-
06/13	646	663	646	655	+0.61%	5,800	-	+3.97%	-	-
06/12	655	655	641	651	0%	11,600	-	+3.01%	-	-
06/11	643	658	640	651	+2.52%	6,000	-	+2.68%	-	-
06/08	647	650	635	635	-0.31%	11,600	-	-0.16%	-	-
06/07	642	644	636	637	+1.76%	7,100	-	-0.47%	-	-
06/06	623	631	621	626	+0.97%	6,400	-	-2.64%	-	-
06/05	613	623	612	620	+2.65%	17,600	-	-4.17%	-	-
06/04	614	615	600	604	-1.95%	64,500	-	-7.36%	-	-
06/01	620	620	614	616	-0.65%	12,600	-	-6.38%	-	-
05/31	621	622	617	620	-1.43%	5,900	-	-6.77%	-	-
05/30	631	631	628	629	+0.96%	8,200	-	-6.4%	-	-
05/29	620	623	616	623	+0.65%	3,500	-	-8.25%	-	-
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%	-	-

ファースト住建（8917）の株価チャート

2012/04/16～2012/09/06

株価推移

開示資料

決算

株式

チャート