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

2012/10/31

2012/06/11～2012/10/31

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
10/31	831	838	823	838	+2.2%	18,000	141億6379万	-1.87%	5.39	0.8
10/30	828	832	820	820	-0.73%	24,400	-	-3.98%	-	-
10/29	808	828	803	826	-3.73%	39,500	-	-3.17%	-	-
10/26	862	862	854	858	-0.35%	30,500	-	+0.59%	-	-
10/25	875	875	857	861	-1.71%	24,600	-	+1.18%	-	-
10/24	875	890	866	876	-1.24%	40,400	-	+3.18%	-	-
10/23	873	888	866	887	+2.31%	23,800	-	+4.85%	-	-
10/22	870	873	857	867	-1.14%	20,000	-	+2.85%	-	-
10/19	865	877	865	877	+1.5%	24,000	-	+4.28%	-	-
10/18	849	866	847	864	+2.61%	33,600	-	+3.23%	-	-
10/17	845	849	839	842	+0.36%	19,700	-	+1.08%	-	-
10/16	833	839	823	839	+0.72%	13,800	-	+1.08%	-	-
10/15	843	844	822	833	-2.46%	25,200	-	+0.6%	-	-
10/12	860	860	845	854	-1.39%	24,200	-	+3.52%	-	-
10/11	881	881	857	866	-1.7%	24,600	-	+5.35%	-	-
10/10	899	899	875	881	-1.67%	21,700	-	+7.7%	-	-
10/09	892	899	888	896	+1.13%	36,700	-	+10.21%	-	-
10/05	895	909	876	886	+3.38%	115,400	-	+9.65%	-	-
10/04	848	857	847	857	-0.12%	17,600	-	+6.72%	-	-
10/03	855	859	847	858	+0.7%	35,000	-	+7.25%	-	-
10/02	841	852	841	852	+1.55%	25,800	-	+6.9%	-	-
10/01	840	840	835	839	+0.6%	15,900	-	+5.53%	-	-
09/28	834	837	828	834	+0.6%	11,100	-	+5.3%	-	-
09/27	823	834	823	829	+1.22%	21,200	-	+5.2%	-	-
09/26	817	821	815	819	+0.24%	12,800	-	+4.46%	-	-
09/25	823	823	817	817	+0.37%	84,500	-	+4.61%	-	-
09/24	810	816	810	814	+0.74%	5,300	-	+4.76%	-	-
09/21	810	810	802	808	-0.25%	7,000	-	+4.39%	-	-
09/20	817	820	808	810	-0.86%	8,800	-	+5.19%	-	-
09/19	811	823	807	817	+0.99%	15,500	-	+6.66%	-	-
09/18	822	823	808	809	-0.12%	27,600	-	+6.17%	-	-
09/14	801	810	795	810	+1%	22,700	-	+6.72%	-	-
09/13	788	806	787	802	+2.04%	27,200	-	+6.23%	-	-
09/12	775	786	770	786	+1.42%	10,000	-	+4.66%	-	-
09/11	780	780	770	775	+0.65%	14,400	-	+3.61%	-	-
09/10	774	775	770	770	-0.52%	6,800	-	+3.36%	-	-
09/07	770	774	768	774	+0.78%	11,600	-	+4.31%	-	-
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%	-	-

ファースト住建（8917）の株価チャート

2012/06/11～2012/10/31

株価推移

開示資料

決算

株式

チャート