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

2011/12/22

2011/07/29～2011/12/22

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
12/22	690	705	682	697	+2.2%	187,600	-	+7.15%	-	-
12/21	672	686	670	682	+2.71%	146,000	-	+5.33%	-	-
12/20	652	665	647	664	+1.14%	104,600	-	+3.03%	-	-
12/19	657	659	646	656	-1.2%	105,800	-	+2.18%	-	-
12/16	666	666	658	664	-0.3%	131,000	-	+3.59%	-	-
12/15	663	668	660	666	-0.75%	109,800	-	+4.39%	-	-
12/14	667	676	660	671	-0.37%	160,400	-	+5.34%	-	-
12/13	675	676	665	674	-1.89%	165,200	-	+6.23%	-	-
12/12	681	691	674	687	+1.48%	86,200	-	+8.45%	-	-
12/09	675	681	671	677	+0.37%	193,400	-	+7.38%	-	-
12/08	662	676	659	674	+1.81%	85,600	-	+7.32%	-	-
12/07	669	670	657	662	-1.27%	129,600	-	+5.75%	-	-
12/06	659	672	655	671	+0.75%	87,800	-	+7.28%	-	-
12/05	655	668	652	666	+0.91%	74,800	-	+6.82%	-	-
12/02	660	665	656	660	+0.53%	113,600	-	+6.2%	-	-
12/01	645	657	641	656	+1.71%	105,400	-	+5.98%	-	-
11/30	635	645	630	645	+0.86%	87,800	-	+4.54%	-	-
11/29	630	642	624	640	+1.51%	77,000	-	+3.81%	-	-
11/28	619	630	617	630	+1.78%	59,000	-	+2.77%	-	-
11/25	607	620	605	619	+2.23%	79,200	-	+1.14%	-	-
11/24	602	607	593	606	-1.78%	63,200	-	-0.9%	-	-
11/22	601	617	589	617	+4.58%	167,400	-	+1.07%	-	-
11/21	582	590	581	590	-0.17%	10,000	-	-3.2%	-	-
11/18	583	593	575	591	-1.01%	38,400	-	-3.04%	-	-
11/17	615	615	593	597	-3.48%	64,600	-	-2.21%	-	-
11/16	615	620	613	618	+0.49%	55,400	-	+1.15%	-	-
11/15	606	623	606	615	-0.08%	53,800	-	+0.65%	-	-
11/14	622	622	614	616	+0.57%	13,400	-	+0.74%	-	-
11/11	609	613	602	612	+0.58%	27,600	-	+0.16%	-	-
11/10	607	609	599	609	-2.41%	37,200	-	-0.25%	-	-
11/09	607	624	603	624	+1.63%	44,600	-	+2.21%	-	-
11/08	625	629	610	614	-2.62%	52,400	-	+0.74%	-	-
11/07	625	630	611	630	+0.8%	30,200	-	+3.28%	-	-
11/04	618	640	614	625	+1.21%	37,000	-	+2.46%	-	-
11/02	611	623	611	618	-0.96%	71,800	-	+1.23%	-	-
11/01	620	628	620	624	-0.95%	61,200	-	+2.21%	-	-
10/31	632	643	628	630	-1.33%	69,000	-	+3.54%	-	-
10/28	638	643	633	638	+2.9%	128,000	-	+5.28%	-	-
10/27	600	622	599	620	+3.16%	76,600	-	+2.65%	-	-
10/26	595	603	591	601	-0.41%	58,200	-	-0.17%	-	-
10/25	624	624	598	604	-0.82%	86,200	-	+0.08%	-	-
10/24	586	609	586	609	+3.84%	60,400	-	+0.91%	-	-
10/21	586	594	586	586	-1.01%	17,600	-	-2.66%	-	-
10/20	587	598	581	592	+0.25%	46,000	-	-1.66%	-	-
10/19	600	600	586	591	+0.43%	51,200	-	-1.91%	-	-
10/18	599	599	587	588	-2.08%	30,000	-	-2.16%	-	-
10/17	590	603	590	601	+2.3%	50,000	-	-0.08%	-	-
10/14	601	612	584	587	-4.24%	112,200	-	-2.17%	-	-
10/13	624	624	612	613	-1.92%	93,000	-	+2.17%	-	-
10/12	606	628	600	625	+1.46%	74,200	-	+4.52%	-	-
10/11	600	627	600	616	+0.9%	67,800	-	+3.18%	-	-
10/07	618	620	610	611	-1.13%	59,800	-	+2.43%	-	-
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%	-	-

富士ソフト（9749）の株価チャート

2011/07/29～2011/12/22

株価推移

開示資料

決算

株式

チャート