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

2011/05/18

2010/12/16～2011/05/18

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
05/18	565	583	565	577	+1.77%	152,000	-	-3.6%	-	-
05/17	562	574	562	567	+0.98%	135,800	-	-5.43%	-	-
05/16	567	567	556	561	-0.8%	98,600	-	-6.66%	-	-
05/13	574	576	552	566	-1.48%	168,800	-	-6.22%	-	-
05/12	603	603	574	574	-7.04%	344,000	-	-5.12%	-	-
05/11	625	625	599	618	0%	130,400	-	+1.56%	-	-
05/10	617	622	614	618	+0.73%	82,600	-	+1.23%	-	-
05/09	615	621	604	613	-0.33%	66,600	-	+0.16%	-	-
05/06	612	617	610	615	-0.65%	65,000	-	+0.33%	-	-
05/02	617	622	613	619	+0.16%	78,800	-	+0.98%	-	-
04/28	611	622	609	618	+2.32%	106,600	-	+0.65%	-	-
04/27	602	610	596	604	+1.43%	93,000	-	-1.79%	-	-
04/26	590	599	585	596	-0.42%	92,000	-	-3.17%	-	-
04/25	607	607	594	598	-0.08%	63,600	-	-2.92%	-	-
04/22	588	606	585	599	+1.01%	124,000	-	-3%	-	-
04/21	595	603	592	593	+0.77%	106,000	-	-3.66%	-	-
04/20	595	595	583	588	0%	181,800	-	-4.39%	-	-
04/19	593	597	583	588	-1.42%	110,800	-	-4.08%	-	-
04/18	595	604	594	597	-0.33%	68,200	-	-2.69%	-	-
04/15	606	608	598	599	-1.89%	110,000	-	-2.84%	-	-
04/14	596	619	596	610	+0.83%	124,800	-	-1.61%	-	-
04/13	605	613	595	605	0%	111,400	-	-2.89%	-	-
04/12	608	609	600	605	-1.94%	67,200	-	-3.51%	-	-
04/11	617	620	607	617	+0.73%	47,800	-	-2.06%	-	-
04/08	602	617	600	613	+1.66%	108,600	-	-3.39%	-	-
04/07	608	615	596	603	0%	124,600	-	-5.42%	-	-
04/06	624	625	599	603	-2.03%	124,000	-	-6.01%	-	-
04/05	630	630	597	615	-2.38%	191,400	-	-4.65%	-	-
04/04	645	647	627	630	-2.63%	128,400	-	-2.78%	-	-
04/01	669	669	643	647	-3.22%	136,800	-	-0.61%	-	-
03/31	656	669	649	669	+2.3%	95,400	477億9284万	+2.22%	19.03	0.65
03/30	649	654	640	654	+2.19%	89,600	-	-0.38%	-	-
03/29	626	644	621	640	+2.08%	113,400	-	-3.11%	-	-
03/28	646	648	618	627	-2.11%	120,000	-	-5.65%	-	-
03/25	644	646	627	640	+1.83%	140,200	-	-4.33%	-	-
03/24	617	638	617	629	+1.29%	156,000	-	-6.75%	-	-
03/23	625	637	611	621	-1.12%	169,600	-	-8.62%	-	-
03/22	615	628	607	628	+4.58%	103,200	-	-8.26%	-	-
03/18	573	600	558	600	+4.8%	247,400	-	-13.04%	-	-
03/17	548	582	538	573	-0.95%	209,800	-	-17.74%	-	-
03/16	525	588	503	578	+9.16%	303,000	-	-17.66%	-	-
03/15	598	603	461	530	-11.38%	209,800	-	-25.32%	-	-
03/14	610	635	592	598	-11.55%	118,600	-	-16.78%	-	-
03/11	684	687	676	676	-2.31%	219,400	-	-6.57%	-	-
03/10	701	702	690	692	-0.93%	122,200	-	-4.62%	-	-
03/09	695	708	695	698	+1.09%	85,000	-	-3.86%	-	-
03/08	686	696	686	691	+0.07%	71,600	-	-5.02%	-	-
03/07	700	700	687	690	-1.64%	110,800	-	-5.09%	-	-
03/04	708	712	699	702	+0.07%	113,200	-	-3.64%	-	-
03/03	698	703	692	701	+0.5%	114,000	-	-3.84%	-	-
03/02	700	704	698	698	-0.99%	136,200	-	-4.45%	-	-
03/01	702	712	698	705	+0.36%	107,200	-	-3.63%	-	-
02/28	701	709	688	702	+0.14%	178,200	-	-3.97%	-	-
02/25	715	715	694	701	-1.96%	181,600	-	-4.23%	-	-
02/24	725	728	711	715	-1.72%	145,600	-	-2.46%	-	-
02/23	738	751	728	728	-1.76%	93,000	-	-0.89%	-	-
02/22	748	752	737	741	-1.46%	98,400	-	+0.89%	-	-
02/21	742	756	742	752	-0.13%	61,800	-	+2.66%	-	-
02/18	747	755	744	753	-0.33%	98,800	-	+3.08%	-	-
02/17	751	765	748	755	+0.07%	118,200	-	+3.71%	-	-
02/16	755	763	754	755	+0.07%	49,200	-	+3.93%	-	-
02/15	764	765	752	754	-1.11%	62,600	-	+4%	-	-
02/14	764	764	755	763	+1.4%	92,800	-	+5.32%	-	-
02/10	746	755	740	752	+2.24%	133,800	-	+4.16%	-	-
02/09	736	756	731	736	-1.28%	131,200	-	+2.01%	-	-
02/08	734	768	731	745	-0.13%	390,800	-	+3.47%	-	-
02/07	743	754	739	746	+0.47%	135,000	-	+3.9%	-	-
02/04	730	745	730	743	+2.41%	122,600	-	+3.56%	-	-
02/03	719	727	710	725	+1.12%	99,200	-	+1.4%	-	-
02/02	707	723	703	717	+2.28%	124,400	-	+0.42%	-	-
02/01	705	707	694	701	+0.79%	110,800	-	-1.68%	-	-
01/31	700	702	660	696	-2.73%	180,600	-	-2.59%	-	-
01/28	716	725	709	715	-1.45%	141,400	-	+0.14%	-	-
01/27	728	731	722	726	-0.27%	81,400	-	+1.61%	-	-
01/26	723	736	723	728	-0.21%	47,600	-	+1.75%	-	-
01/25	721	735	717	729	+2.46%	127,400	-	+2.1%	-	-
01/24	710	713	703	712	+0.28%	110,000	-	-0.21%	-	-
01/21	738	738	705	710	-3.54%	226,800	-	-0.49%	-	-
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%	-	-

富士ソフト（9749）の株価チャート

2010/12/16～2011/05/18

株価推移

開示資料

決算

株式

チャート