ファースト住建（8917）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料で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

2016/02/10

2015/09/10～2016/02/10

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
2016
02/10	1,277	1,286	1,190	1,200	-6.03%	23,000	202億8228万	-8.26%	5.67	0.63
02/09	1,312	1,317	1,265	1,277	-5.2%	10,700	215億8372万	-2.82%	6.04	0.67
02/08	1,322	1,350	1,311	1,347	+1.28%	9,900	227億6685万	+2.28%	6.37	0.71
02/05	1,352	1,352	1,310	1,330	-2.06%	11,700	224億7952万	+0.91%	6.29	0.7
02/04	1,334	1,359	1,333	1,358	+1.57%	7,900	229億5278万	+3.03%	6.42	0.72
02/03	1,342	1,353	1,325	1,337	-1.11%	13,100	225億9784万	+1.52%	6.32	0.71
02/02	1,380	1,384	1,350	1,352	-1.46%	19,800	228億5136万	+2.81%	6.39	0.71
02/01	1,359	1,372	1,354	1,372	+2.62%	20,500	231億8940万	+4.41%	6.48	0.72
01/29	1,316	1,345	1,299	1,337	+2.77%	14,400	225億9784万	+1.83%	6.32	0.71
01/28	1,294	1,306	1,294	1,301	+0.54%	7,200	219億8937万	-0.91%	6.15	0.69
01/27	1,300	1,300	1,271	1,294	+2.29%	5,500	218億7105万	-1.6%	6.12	0.68
01/26	1,279	1,279	1,265	1,265	-0.86%	7,900	213億8090万	-3.95%	5.98	0.67
01/25	1,264	1,286	1,264	1,276	+1.11%	8,000	215億6682万	-3.26%	6.03	0.67
01/22	1,232	1,268	1,232	1,262	+2.77%	8,300	213億3019万	-4.39%	5.96	0.67
01/21	1,244	1,268	1,228	1,228	-3.31%	17,200	207億5553万	-7.04%	5.8	0.65
01/20	1,300	1,301	1,270	1,270	-2.31%	11,900	214億6541万	-4.01%	6	0.67
01/19	1,303	1,303	1,285	1,300	-0.15%	12,100	219億7247万	-1.74%	6.14	0.69
01/18	1,314	1,315	1,287	1,302	-0.91%	11,700	220億627万	-1.51%	6.15	0.69
01/15	1,326	1,329	1,304	1,314	+0.84%	9,500	222億909万	-0.53%	6.21	0.69
01/14	1,308	1,317	1,293	1,303	-2.25%	10,100	220億2317万	-1.29%	6.16	0.69
01/13	1,310	1,345	1,310	1,333	+1.83%	7,200	225億3023万	+1.06%	6.3	0.7
01/12	1,330	1,352	1,309	1,309	-1.58%	17,600	221億2458万	-0.61%	6.19	0.69
01/08	1,325	1,355	1,325	1,330	-1.04%	11,300	224億7952万	+0.99%	6.29	0.7
01/07	1,355	1,367	1,342	1,344	-1.1%	9,900	227億1615万	+2.21%	6.35	0.71
01/06	1,367	1,370	1,342	1,359	+0.52%	13,700	229億6968万	+3.58%	6.42	0.72
01/05	1,348	1,362	1,329	1,352	+0.3%	10,200	228億5136万	+3.28%	6.39	0.71
01/04	1,354	1,365	1,338	1,348	-1.03%	14,500	227億8376万	+3.3%	6.37	0.71
2015
12/30	1,341	1,375	1,341	1,362	+1.79%	12,900	230億2038万	+4.53%	6.44	0.72
12/29	1,341	1,350	1,334	1,338	+0.3%	10,500	226億1474万	+2.92%	6.32	0.71
12/28	1,312	1,335	1,312	1,334	+2.77%	10,800	225億4713万	+2.77%	6.3	0.7
12/25	1,302	1,315	1,291	1,298	-1.67%	15,700	219億3866万	+0.08%	6.13	0.69
12/24	1,335	1,339	1,305	1,320	-1.42%	15,500	223億1050万	+1.77%	6.24	0.7
12/22	1,331	1,343	1,331	1,339	+0.15%	11,300	226億3164万	+3.32%	6.33	0.71
12/21	1,328	1,343	1,322	1,337	-0.82%	14,400	225億9784万	+3.4%	6.32	0.71
12/18	1,352	1,360	1,340	1,348	0%	24,900	227億8376万	+4.42%	6.37	0.71
12/17	1,314	1,358	1,313	1,348	+2.98%	42,200	227億8376万	+4.66%	6.37	0.71
12/16	1,310	1,313	1,300	1,309	+0.31%	18,000	221億2458万	+1.87%	6.19	0.69
12/15	1,310	1,311	1,296	1,305	+0.38%	16,500	220億5697万	+1.71%	6.17	0.69
12/14	1,299	1,310	1,291	1,300	+1.48%	44,500	219億7247万	+1.4%	6.14	0.69
12/11	1,262	1,281	1,261	1,281	+1.51%	16,200	216億5133万	0%	6.05	0.68
12/10	1,270	1,270	1,262	1,262	-0.71%	8,000	213億3019万	-1.41%	5.96	0.67
12/09	1,270	1,275	1,268	1,271	-0.86%	10,500	214億8231万	-0.78%	6.01	0.67
12/08	1,282	1,291	1,271	1,282	-0.31%	11,900	216億6823万	0%	6.06	0.68
12/07	1,281	1,296	1,281	1,286	+0.47%	11,300	217億3584万	+0.31%	6.08	0.68
12/04	1,285	1,285	1,277	1,280	-1.16%	9,000	216億3443万	-0.31%	6.05	0.68
12/03	1,287	1,295	1,283	1,295	+0.31%	9,500	218億8796万	+0.7%	6.12	0.68
12/02	1,287	1,295	1,287	1,291	+0.62%	18,300	218億2035万	+0.08%	6.1	0.68
12/01	1,280	1,290	1,276	1,283	+0.71%	16,800	216億8513万	-0.85%	6.06	0.68
11/30	1,274	1,279	1,266	1,274	+0.16%	13,400	215億3302万	-1.85%	6.02	0.67
11/27	1,275	1,278	1,272	1,272	-0.16%	7,800	214億9921万	-2.3%	6.01	0.67
11/26	1,278	1,284	1,274	1,274	-0.39%	17,400	215億3302万	-2.52%	6.02	0.67
11/25	1,287	1,287	1,276	1,279	-0.93%	17,200	216億1753万	-2.44%	6.04	0.68
11/24	1,288	1,291	1,277	1,291	0%	10,700	218億2035万	-1.83%	6.1	0.68
11/20	1,290	1,299	1,279	1,291	-0.54%	7,900	218億2035万	-2.12%	6.1	0.68
11/19	1,313	1,314	1,291	1,298	-0.23%	13,800	219億3866万	-1.89%	6.13	0.69
11/18	1,316	1,316	1,294	1,301	+0.23%	17,400	219億8937万	-1.89%	6.15	0.69
11/17	1,278	1,300	1,278	1,298	+1.72%	19,200	219億3866万	-2.33%	6.13	0.69
11/16	1,276	1,284	1,272	1,276	-0.31%	15,000	215億6682万	-4.13%	6.03	0.67
11/13	1,276	1,280	1,272	1,280	+0.16%	15,500	216億3443万	-4.05%	6.05	0.68
11/12	1,273	1,278	1,270	1,278	+0.95%	13,600	216億62万	-4.34%	6.04	0.68
11/11	1,262	1,275	1,260	1,266	+0.4%	21,900	213億9780万	-5.45%	5.98	0.67
11/10	1,272	1,272	1,252	1,261	-0.94%	25,800	213億1329万	-6.04%	5.96	0.67
11/09	1,279	1,280	1,268	1,273	-0.16%	18,200	215億1611万	-5.35%	6.02	0.67
11/06	1,270	1,277	1,266	1,275	+0.39%	12,300	215億4992万	-5.35%	6.03	0.67
11/05	1,274	1,279	1,268	1,270	-0.31%	20,100	214億6541万	-5.93%	6	0.67
11/04	1,290	1,299	1,263	1,274	-1.24%	33,700	215億3302万	-5.77%	6.02	0.67
11/02	1,296	1,300	1,286	1,290	-1.23%	28,000	218億345万	-4.73%	6.1	0.68
10/30	1,318	1,323	1,295	1,306	-1.36%	35,000	220億7388万	-3.62%	8.09	0.76
10/29	1,330	1,330	1,293	1,324	-1.12%	59,400	223億7811万	-2.22%	8.21	0.77
10/28	1,348	1,366	1,339	1,339	-3.74%	134,700	226億3164万	-1.11%	8.3	0.78
10/27	1,381	1,394	1,381	1,391	+0.65%	160,800	235億1054万	+2.81%	8.62	0.81
10/26	1,381	1,391	1,381	1,382	+0.14%	52,400	233億5842万	+2.45%	8.57	0.8
10/23	1,396	1,396	1,380	1,380	-0.14%	53,900	233億2462万	+2.6%	8.55	0.8
10/22	1,379	1,390	1,376	1,382	-0.14%	39,000	233億5842万	+3.06%	8.57	0.8
10/21	1,378	1,385	1,366	1,384	+0.44%	36,700	233億9222万	+3.59%	8.58	0.81
10/20	1,397	1,397	1,374	1,378	-1.36%	29,100	232億9081万	+3.61%	8.54	0.8
10/19	1,400	1,403	1,394	1,397	+0.36%	14,600	236億1195万	+5.43%	8.66	0.81
10/16	1,391	1,402	1,391	1,392	+0.58%	19,000	235億2744万	+5.61%	8.63	0.81
10/15	1,370	1,388	1,361	1,384	+0.73%	18,800	233億9222万	+5.57%	8.58	0.81
10/14	1,373	1,377	1,370	1,374	-0.07%	15,800	232億2321万	+5.29%	8.52	0.8
10/13	1,355	1,378	1,352	1,375	+1.48%	16,900	232億4011万	+5.69%	8.52	0.8
10/09	1,343	1,355	1,339	1,355	+0.89%	20,600	229億207万	+4.47%	8.4	0.79
10/08	1,340	1,343	1,333	1,343	+0.6%	16,600	226億9925万	+3.79%	8.32	0.78
10/07	1,340	1,347	1,331	1,335	-0.37%	24,600	225億6403万	+3.17%	8.27	0.78
10/06	1,343	1,346	1,337	1,340	+0.3%	21,100	226億4854万	+3.63%	8.31	0.78
10/05	1,338	1,347	1,331	1,336	-0.15%	23,600	225億8093万	+3.49%	8.28	0.78
10/02	1,340	1,344	1,330	1,338	-0.22%	20,000	226億1474万	+3.88%	8.29	0.78
10/01	1,348	1,351	1,341	1,341	+0.3%	22,600	226億6544万	+4.6%	8.31	0.78
09/30	1,339	1,351	1,335	1,337	+0.83%	12,800	225億9784万	+4.37%	8.29	0.78
09/29	1,330	1,340	1,322	1,326	-0.38%	19,200	224億1191万	+3.43%	8.22	0.77
09/28	1,315	1,354	1,315	1,331	+1.22%	24,900	224億9642万	+3.58%	8.25	0.77
09/25	1,282	1,315	1,282	1,315	+2.57%	19,600	222億2599万	+2.1%	8.15	0.76
09/24	1,303	1,303	1,282	1,282	-2.29%	11,700	216億6823万	-0.85%	7.95	0.75
09/18	1,316	1,316	1,298	1,312	-0.08%	10,600	221億7529万	+1.08%	8.13	0.76
09/17	1,299	1,314	1,285	1,313	+2.02%	10,400	221億9219万	+0.92%	8.14	0.76
09/16	1,299	1,300	1,281	1,287	-0.23%	9,600	217億5274万	-1.38%	7.98	0.75
09/15	1,284	1,311	1,284	1,290	+1.42%	9,300	218億345万	-1.45%	8	0.75
09/14	1,289	1,290	1,272	1,272	+0.63%	7,700	214億9921万	-3.2%	7.88	0.74
09/11	1,236	1,270	1,236	1,264	+1.69%	25,300	213億6400万	-4.31%	7.83	0.74
09/10	1,249	1,270	1,227	1,243	-0.96%	16,000	210億906万	-6.33%	7.7	0.72

ファースト住建（8917）の株価チャート

2015/09/10～2016/02/10

株価推移

開示資料

決算

株式

チャート