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

2011/10/06

2011/05/17～2011/10/06

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
10/06	596	618	594	618	+5.38%	75,600	-	+3.78%	-	-
10/05	599	599	583	586	-2.74%	54,600	-	-1.35%	-	-
10/04	607	612	595	603	-0.66%	74,800	-	+1.43%	-	-
10/03	617	619	599	607	-4.94%	68,400	-	+2.45%	-	-
09/30	625	639	610	638	+2.16%	107,800	456億1231万	+7.95%	26.77	0.61
09/29	615	625	610	625	+1.63%	95,000	-	+6.03%	-	-
09/28	615	625	610	615	-1.29%	121,400	-	+4.68%	-	-
09/27	582	623	579	623	+7.7%	87,600	-	+6.23%	-	-
09/26	570	583	560	578	+1.49%	114,400	-	-1.03%	-	-
09/22	588	588	561	570	-2.98%	168,600	-	-2.48%	-	-
09/21	594	613	587	587	-1.01%	108,400	-	+0.34%	-	-
09/20	615	623	592	593	-3.58%	92,800	-	+1.54%	-	-
09/16	600	615	599	615	+2.67%	103,400	-	+5.31%	-	-
09/15	592	599	591	599	+2.04%	37,800	-	+2.74%	-	-
09/14	590	598	585	587	+0.09%	66,000	-	+0.86%	-	-
09/13	584	595	584	587	+0.51%	60,800	-	+0.95%	-	-
09/12	583	586	583	584	-0.26%	69,600	-	+0.6%	-	-
09/09	582	590	582	585	+1.12%	119,800	-	+1.04%	-	-
09/08	576	579	575	579	+0.61%	68,000	-	-0.09%	-	-
09/07	580	580	574	575	-0.26%	96,200	-	-0.69%	-	-
09/06	583	586	568	577	-1.45%	111,200	-	-0.43%	-	-
09/05	583	588	583	585	-0.93%	64,400	-	+1.04%	-	-
09/02	593	594	585	591	-0.17%	81,200	-	+1.81%	-	-
09/01	590	597	589	592	+0.42%	71,800	-	+2.16%	-	-
08/31	586	589	584	589	+0.6%	91,400	-	+1.73%	-	-
08/30	586	588	582	586	+1.74%	60,400	-	+1.12%	-	-
08/29	574	585	569	576	+0.35%	122,200	-	-0.78%	-	-
08/26	581	585	565	574	-1.29%	115,400	-	-1.29%	-	-
08/25	585	587	580	581	+0.43%	56,000	-	-0.17%	-	-
08/24	588	593	573	579	-1.36%	83,800	-	-0.77%	-	-
08/23	577	588	577	587	+2.36%	77,800	-	+0.43%	-	-
08/22	564	579	561	573	-0.09%	70,600	-	-1.88%	-	-
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%	-	-

富士ソフト（9749）の株価チャート

2011/05/17～2011/10/06

株価推移

開示資料

決算

株式

チャート