富士ソフト（9749）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

2011/01/20

2010/08/23～2011/01/20

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
2023	7/1, 株式分割 1→2
2011
01/20	745	758	731	736	-0.94%	168,200	-	+3.3%	-	-
01/19	731	744	725	743	+3.77%	332,800	-	+4.58%	-	-
01/18	704	723	699	716	+0.92%	158,600	-	+1.2%	-	-
01/17	708	713	695	709	+0.78%	171,400	-	+0.71%	-	-
01/14	698	713	695	704	+0.86%	169,800	-	+0.21%	-	-
01/13	713	718	691	698	-1.34%	289,600	-	-0.36%	-	-
01/12	724	724	706	707	-1.46%	138,600	-	+1.29%	-	-
01/11	722	726	712	718	-0.55%	103,000	-	+3.39%	-	-
01/07	726	729	717	722	+0.07%	125,400	-	+4.57%	-	-
01/06	719	723	712	721	+0.49%	94,200	-	+5.1%	-	-
01/05	713	718	707	718	+0.7%	101,200	-	+5.21%	-	-
01/04	707	718	704	713	+1.5%	85,600	-	+5.09%	-	-
2010
12/30	713	713	697	702	-1.54%	87,600	-	+4.15%	-	-
12/29	705	714	705	713	+1.64%	98,400	-	+6.42%	-	-
12/28	706	707	699	702	-0.5%	82,200	-	+5.33%	-	-
12/27	698	712	692	705	+1%	189,000	-	+6.33%	-	-
12/24	700	702	690	698	-1.2%	163,800	-	+6.08%	-	-
12/22	711	715	702	707	-1.26%	188,600	-	+8.03%	-	-
12/21	706	723	705	716	+0.49%	168,400	-	+10.25%	-	-
12/20	732	734	709	712	-2.93%	215,800	-	+10.73%	-	-
12/17	719	738	716	734	+2.8%	332,600	-	+14.97%	-	-
12/16	698	715	698	714	+0.71%	116,000	-	+13.07%	-	-
12/15	701	709	696	709	+0.57%	144,200	-	+13.18%	-	-
12/14	690	705	688	705	+2.18%	141,800	-	+13.63%	-	-
12/13	666	690	666	690	+2.53%	169,800	-	+12.11%	-	-
12/10	675	678	667	673	+0.82%	309,200	-	+9.89%	-	-
12/09	668	672	661	667	+0.68%	257,600	-	+9.7%	-	-
12/08	648	668	646	663	+1.92%	156,600	-	+9.69%	-	-
12/07	651	653	641	650	-0.08%	178,400	-	+8.15%	-	-
12/06	636	653	634	651	+2.44%	231,600	-	+8.6%	-	-
12/03	634	637	630	635	+1.6%	99,400	-	+6.37%	-	-
12/02	622	629	620	625	+2.04%	218,800	-	+5.04%	-	-
12/01	607	617	599	613	-0.24%	138,400	-	+2.94%	-	-
11/30	621	622	609	614	-1.52%	215,600	-	+3.37%	-	-
11/29	613	630	613	624	+1.14%	128,800	-	+4.97%	-	-
11/26	618	622	614	617	+0.16%	121,200	-	+3.79%	-	-
11/25	615	624	613	616	+0.82%	152,200	-	+3.79%	-	-
11/24	600	617	593	611	-0.89%	161,400	-	+2.78%	-	-
11/22	608	621	608	616	+1.82%	130,400	-	+3.7%	-	-
11/19	605	609	604	605	+0.5%	150,600	-	+1.85%	-	-
11/18	578	605	578	602	+4.06%	178,200	-	+1.01%	-	-
11/17	564	583	564	579	-0.09%	87,800	-	-2.94%	-	-
11/16	588	589	579	579	-0.34%	110,000	-	-3.18%	-	-
11/15	580	587	577	581	+0.78%	68,000	-	-3.17%	-	-
11/12	575	591	575	577	+0.26%	141,200	-	-4.24%	-	-
11/11	575	577	568	575	0%	155,000	-	-4.8%	-	-
11/10	574	581	569	575	+1.32%	187,200	-	-5.27%	-	-
11/09	577	577	567	568	-2.16%	165,600	-	-6.81%	-	-
11/08	610	610	575	580	-4.05%	250,400	-	-5.07%	-	-
11/05	595	624	595	605	+4.22%	177,800	-	-1.55%	-	-
11/04	567	587	567	580	+2.56%	116,000	-	-5.84%	-	-
11/02	582	584	566	566	-3.42%	119,000	-	-8.5%	-	-
11/01	589	589	577	586	-1.68%	103,000	-	-5.87%	-	-
10/29	589	603	588	596	-1.24%	83,200	-	-4.57%	-	-
10/28	598	604	591	603	+0.84%	127,200	-	-3.67%	-	-
10/27	595	601	589	598	-0.75%	146,000	-	-4.93%	-	-
10/26	609	617	603	603	-0.9%	61,800	-	-4.52%	-	-
10/25	617	618	608	608	-0.73%	67,000	-	-4.1%	-	-
10/22	609	618	609	613	+0.74%	74,800	-	-3.69%	-	-
10/21	611	612	604	608	-0.41%	73,400	-	-4.7%	-	-
10/20	617	617	608	611	-1.77%	62,200	-	-4.76%	-	-
10/19	625	633	617	622	-0.88%	65,200	-	-3.49%	-	-
10/18	619	629	617	627	+1.95%	57,800	-	-2.94%	-	-
10/15	637	637	615	615	-3.45%	105,600	-	-5.09%	-	-
10/14	620	639	620	637	+3.33%	148,600	-	-2.15%	-	-
10/13	620	623	613	617	-0.16%	71,600	-	-5.59%	-	-
10/12	642	642	615	618	-3.14%	112,200	-	-5.73%	-	-
10/08	645	657	636	638	+0.95%	183,600	-	-2.97%	-	-
10/07	620	641	618	632	0%	104,200	-	-3.88%	-	-
10/06	632	638	616	632	0%	119,800	-	-3.88%	-	-
10/05	627	638	617	632	+0.8%	133,000	-	-4.03%	-	-
10/04	649	649	625	627	-1.73%	143,600	-	-4.93%	-	-
10/01	644	647	629	638	-0.7%	134,800	-	-3.26%	-	-
09/30	657	662	640	642	-1.68%	111,200	-	-2.43%	-	-
09/29	646	663	646	653	+1.16%	95,200	-	-0.76%	-	-
09/28	649	655	642	646	-0.92%	58,400	-	-1.9%	-	-
09/27	647	652	640	652	+1.96%	68,600	-	-0.99%	-	-
09/24	642	649	637	639	-2.14%	132,400	-	-2.89%	-	-
09/22	661	665	653	653	-1.21%	66,800	-	-0.91%	-	-
09/21	671	675	657	661	-1.2%	65,000	-	+0.46%	-	-
09/17	661	674	661	669	+1.36%	53,400	-	+1.67%	-	-
09/16	675	675	658	660	-2.08%	87,400	-	+0.3%	-	-
09/15	668	682	659	674	+1.35%	105,600	-	+2.59%	-	-
09/14	673	674	659	665	-1.48%	99,400	-	+1.22%	-	-
09/13	684	685	667	675	-0.74%	116,000	-	+2.58%	-	-
09/10	680	687	677	680	+0.89%	145,000	-	+3.19%	-	-
09/09	684	684	662	674	-0.22%	132,600	-	+2.12%	-	-
09/08	684	684	667	676	-1.6%	114,200	-	+2.19%	-	-
09/07	688	699	684	687	-1.01%	121,800	-	+3.7%	-	-
09/06	672	697	669	694	+3.43%	145,000	-	+4.6%	-	-
09/03	653	679	653	671	+1.98%	150,000	-	+0.98%	-	-
09/02	643	658	639	658	+3.71%	178,200	-	-1.13%	-	-
09/01	633	636	621	634	-0.39%	131,600	-	-4.95%	-	-
08/31	648	656	635	637	-3.41%	122,000	-	-5.14%	-	-
08/30	657	673	649	659	+2.33%	116,400	-	-2.37%	-	-
08/27	627	648	627	644	+2.55%	83,000	-	-4.87%	-	-
08/26	628	631	625	628	+0.08%	45,800	-	-7.65%	-	-
08/25	628	634	624	628	-1.57%	84,400	-	-8.13%	-	-
08/24	630	638	629	638	-0.47%	59,400	-	-7.07%	-	-
08/23	645	650	638	641	-1.08%	72,000	-	-7.17%	-	-

富士ソフト（9749）の株価チャート

2010/08/23～2011/01/20

株価推移

開示資料

決算

株式

チャート