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

2012/02/23

2011/09/28～2012/02/23

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
2012
02/23	779	792	774	788	+1.48%	60,400	-	+6.28%	-	-
02/22	763	778	760	776	+3.05%	73,600	-	+5.29%	-	-
02/21	758	759	752	753	-0.59%	34,600	-	+2.59%	-	-
02/20	760	762	751	758	+0.2%	30,600	-	+3.63%	-	-
02/17	750	758	749	756	+1.2%	29,800	-	+3.85%	-	-
02/16	750	757	747	747	-1.71%	37,000	-	+2.89%	-	-
02/15	747	765	747	760	+1.81%	44,600	-	+5.12%	-	-
02/14	745	756	740	747	+0.13%	70,000	-	+3.54%	-	-
02/13	750	750	744	746	-0.53%	21,200	-	+3.69%	-	-
02/10	759	759	747	750	-0.86%	34,600	-	+4.68%	-	-
02/09	756	763	755	756	+0.6%	43,600	-	+5.88%	-	-
02/08	732	752	732	752	+3.37%	54,400	-	+5.4%	-	-
02/07	749	750	714	727	-3%	135,400	-	+2.39%	-	-
02/06	745	755	741	750	+0.6%	42,400	-	+5.71%	-	-
02/03	739	750	739	745	-0.47%	42,400	-	+5.52%	-	-
02/02	750	756	744	749	-0.2%	57,400	-	+6.32%	-	-
02/01	741	754	739	750	+1.28%	61,200	-	+6.99%	-	-
01/31	727	746	727	741	+1.16%	60,200	-	+5.94%	-	-
01/30	717	736	715	732	+2.23%	113,400	-	+5.02%	-	-
01/27	717	718	693	716	+0.14%	62,400	-	+3.17%	-	-
01/26	713	717	707	715	+0.85%	47,000	-	+3.47%	-	-
01/25	710	713	700	709	+0.57%	59,200	-	+2.9%	-	-
01/24	699	705	695	705	+0.93%	27,600	-	+2.47%	-	-
01/23	696	699	693	699	+0.58%	17,600	-	+1.82%	-	-
01/20	693	700	685	695	+0.22%	55,600	-	+1.39%	-	-
01/19	693	697	693	693	-0.07%	75,600	-	+1.17%	-	-
01/18	693	699	689	694	+0.22%	33,200	-	+1.39%	-	-
01/17	696	696	684	692	+0.14%	74,200	-	+1.32%	-	-
01/16	696	696	687	691	-0.65%	27,800	-	+1.32%	-	-
01/13	685	700	685	696	+1.98%	63,600	-	+2.13%	-	-
01/12	686	691	682	682	-1.16%	96,400	-	+0.29%	-	-
01/11	695	699	690	690	-0.65%	77,200	-	+1.62%	-	-
01/10	697	703	685	695	+1.02%	95,800	-	+2.43%	-	-
01/06	697	705	682	688	-1.86%	71,000	-	+1.7%	-	-
01/05	719	719	700	701	-2.51%	58,200	-	+3.93%	-	-
01/04	708	720	700	719	+3.75%	140,800	-	+7.08%	-	-
2011
12/30	693	694	684	693	+1.02%	19,000	-	+3.82%	-	-
12/29	681	690	674	686	+0.73%	29,200	-	+3.24%	-	-
12/28	689	699	678	681	-1.09%	56,600	-	+2.95%	-	-
12/27	673	694	670	688	+1.18%	63,600	-	+4.72%	-	-
12/26	705	705	678	680	-2.37%	45,800	-	+3.98%	-	-
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%	-	-

富士ソフト（9749）の株価チャート

2011/09/28～2012/02/23

株価推移

開示資料

決算

株式

チャート