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

2011/08/19

2011/03/28～2011/08/19

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
08/19	569	577	566	574	-1.71%	48,600	-	-2.13%	-	-
08/18	579	585	574	584	0%	58,200	-	-0.6%	-	-
08/17	581	585	573	584	+1.04%	46,200	-	-0.77%	-	-
08/16	579	583	571	578	-0.69%	46,200	-	-1.95%	-	-
08/15	594	594	571	582	-0.51%	42,000	-	-1.61%	-	-
08/12	589	589	575	585	-0.09%	51,200	-	-1.27%	-	-
08/11	575	585	575	585	+2.18%	98,800	-	-1.35%	-	-
08/10	571	577	571	573	+2.23%	86,600	-	-3.62%	-	-
08/09	550	563	541	560	-0.09%	93,200	-	-5.88%	-	-
08/08	551	563	551	561	-0.44%	96,000	-	-6.11%	-	-
08/05	575	575	557	563	-3.92%	108,800	-	-5.85%	-	-
08/04	570	592	570	586	+2.09%	102,200	-	-2.17%	-	-
08/03	577	582	573	574	-3.04%	53,200	-	-4.17%	-	-
08/02	591	595	584	592	-1.17%	43,200	-	-1%	-	-
08/01	564	606	564	599	+4.17%	98,600	-	+0.34%	-	-
07/29	583	589	575	575	-1.96%	28,600	-	-3.52%	-	-
07/28	583	587	575	587	+0.17%	49,800	-	-1.59%	-	-
07/27	584	591	582	586	-2.98%	72,600	-	-1.76%	-	-
07/26	597	610	595	604	+0.84%	52,200	-	+1.43%	-	-
07/25	604	604	593	599	-1.16%	37,600	-	+1.1%	-	-
07/22	603	607	600	606	+1%	33,000	-	+2.63%	-	-
07/21	598	601	596	600	-0.5%	27,800	-	+1.96%	-	-
07/20	607	607	598	603	+0.75%	21,400	-	+2.64%	-	-
07/19	607	608	596	598	-2.13%	56,000	-	+2.05%	-	-
07/15	601	614	599	611	+0.99%	50,800	-	+4.62%	-	-
07/14	607	615	603	605	-1.39%	29,200	-	+4.13%	-	-
07/13	608	615	607	614	+0.25%	26,400	-	+5.96%	-	-
07/12	608	615	599	612	-0.24%	49,200	-	+6.07%	-	-
07/11	604	616	602	614	+0.16%	43,200	-	+6.7%	-	-
07/08	613	620	610	613	+0.57%	95,200	-	+7.08%	-	-
07/07	599	612	598	609	+1.5%	65,400	-	+7.03%	-	-
07/06	601	602	593	600	-1.64%	109,800	-	+5.63%	-	-
07/05	600	612	600	610	+2.01%	105,800	-	+7.58%	-	-
07/04	594	609	592	598	+1.53%	101,800	-	+5.84%	-	-
07/01	590	591	584	589	+0.26%	96,400	-	+4.43%	-	-
06/30	584	590	576	588	+0.95%	87,800	420億193万	+4.35%	24.65	0.56
06/29	570	585	565	582	+3.84%	96,800	-	+3.37%	-	-
06/28	571	573	557	561	-1.75%	88,000	-	-0.27%	-	-
06/27	575	579	570	571	-1.81%	41,200	-	+1.51%	-	-
06/24	575	584	572	581	+2.29%	103,600	-	+3.57%	-	-
06/23	564	574	559	568	-0.87%	47,600	-	+1.25%	-	-
06/22	559	578	559	573	+1.87%	58,000	-	+2.14%	-	-
06/21	549	563	546	563	+2.74%	55,600	-	+0.27%	-	-
06/20	549	557	548	548	+0.64%	50,600	-	-2.41%	-	-
06/17	556	557	539	544	-2.77%	141,600	-	-3.2%	-	-
06/16	558	568	558	560	-1.24%	46,200	-	-0.62%	-	-
06/15	565	569	560	567	+0.27%	62,400	-	+0.62%	-	-
06/14	557	569	557	565	+2.36%	31,800	-	0%	-	-
06/13	551	560	546	552	-0.36%	55,200	-	-2.82%	-	-
06/10	559	564	547	554	+0.82%	149,400	-	-2.81%	-	-
06/09	556	556	544	550	-0.81%	66,000	-	-3.93%	-	-
06/08	556	557	546	554	-0.36%	33,800	-	-3.65%	-	-
06/07	545	562	545	556	+1.55%	70,600	-	-3.81%	-	-
06/06	547	559	544	548	-0.54%	75,000	-	-5.6%	-	-
06/03	565	570	549	551	-3.08%	134,000	-	-5.41%	-	-
06/02	564	572	563	568	-1.39%	48,200	-	-2.57%	-	-
06/01	574	584	569	576	+0.44%	60,400	-	-1.54%	-	-
05/31	569	579	569	574	+1.41%	63,600	-	-1.97%	-	-
05/30	564	573	558	566	+0.27%	35,400	-	-3.5%	-	-
05/27	567	578	558	564	-1.57%	70,800	-	-3.92%	-	-
05/26	565	580	565	573	+1.69%	73,800	-	-2.55%	-	-
05/25	563	570	556	564	0%	65,200	-	-4.33%	-	-
05/24	559	565	558	564	+0.9%	59,800	-	-4.65%	-	-
05/23	567	570	553	559	-1.5%	59,000	-	-5.82%	-	-
05/20	576	578	567	567	-1.13%	43,200	-	-4.71%	-	-
05/19	583	585	569	574	-0.52%	80,600	-	-3.94%	-	-
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%	-	-

富士ソフト（9749）の株価チャート

2011/03/28～2011/08/19

株価推移

開示資料

決算

株式

チャート