エムスリー（2413）の株価チャート
2015/03/13～2015/08/06
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2018 | 10/1, 株式分割 1→2 | |||||||||
| 2015 | ||||||||||
| 08/06 | 1,450 | 1,484 | 1,434 | 1,462 | -0.48% | 3,142,400 | 9458億7636万 | +6.99% | 75.61 | 17.23 |
| 08/05 | 1,494 | 1,500 | 1,461 | 1,469 | -1.34% | 2,456,600 | 9504億673万 | +8.14% | 75.98 | 17.31 |
| 08/04 | 1,479 | 1,493 | 1,465 | 1,489 | +0.92% | 2,617,000 | 9633億5065万 | +10.34% | 77.01 | 17.55 |
| 08/03 | 1,465 | 1,488 | 1,456 | 1,475 | +0.92% | 2,390,200 | 9546億1351万 | +10.24% | 76.31 | 17.39 |
| 07/31 | 1,445 | 1,470 | 1,431 | 1,462 | +2.24% | 3,219,600 | 9458億7636万 | +10.05% | 75.61 | 17.23 |
| 07/30 | 1,460 | 1,475 | 1,420 | 1,430 | -1.07% | 3,108,400 | 9251億6611万 | +8.38% | 73.96 | 16.85 |
| 07/29 | 1,425 | 1,474 | 1,424 | 1,445 | +3.32% | 4,351,800 | 9351億9764万 | +10.14% | 74.76 | 17.04 |
| 07/28 | 1,397 | 1,406 | 1,369 | 1,399 | -1.2% | 3,583,800 | 9051億304万 | +7.16% | 72.35 | 16.49 |
| 07/27 | 1,374 | 1,420 | 1,350 | 1,416 | +6.63% | 7,647,200 | 9161億537万 | +8.97% | 73.23 | 16.69 |
| 07/24 | 1,348 | 1,349 | 1,311 | 1,328 | +0.15% | 3,163,400 | 8591億5215万 | +2.75% | 68.68 | 15.65 |
| 07/23 | 1,323 | 1,351 | 1,320 | 1,326 | +0.88% | 3,045,200 | 8578億5776万 | +2.91% | 68.58 | 15.63 |
| 07/22 | 1,346 | 1,348 | 1,308 | 1,314 | -2.74% | 2,765,400 | 8504億1501万 | +2.18% | 67.98 | 15.49 |
| 07/21 | 1,371 | 1,380 | 1,351 | 1,351 | -0.15% | 2,743,600 | 8743億6125万 | +5.3% | 69.9 | 15.93 |
| 07/17 | 1,356 | 1,373 | 1,346 | 1,353 | -0.33% | 2,002,400 | 8756億5564万 | +5.87% | 70 | 15.95 |
| 07/16 | 1,334 | 1,362 | 1,330 | 1,358 | +2.96% | 3,003,800 | 8785億6802万 | +6.81% | 70.23 | 16 |
| 07/15 | 1,318 | 1,325 | 1,302 | 1,319 | +0.92% | 1,764,400 | 8533億2739万 | +4.39% | 68.22 | 15.54 |
| 07/14 | 1,325 | 1,335 | 1,288 | 1,307 | +1.79% | 2,203,800 | 8455億6105万 | +4.02% | 67.59 | 15.4 |
| 07/13 | 1,290 | 1,296 | 1,276 | 1,284 | +0.82% | 1,817,000 | 8306億7555万 | +2.68% | 66.4 | 15.13 |
| 07/10 | 1,296 | 1,316 | 1,270 | 1,273 | -1.77% | 2,705,000 | 8238億7999万 | +2.33% | 65.86 | 15.01 |
| 07/09 | 1,249 | 1,309 | 1,238 | 1,296 | +0.19% | 4,244,200 | 8387億6549万 | +4.52% | 67.05 | 15.28 |
| 07/08 | 1,350 | 1,360 | 1,285 | 1,294 | -4.15% | 3,537,600 | 8371億4750万 | +4.65% | 66.92 | 15.25 |
| 07/07 | 1,329 | 1,359 | 1,319 | 1,350 | +3.45% | 3,622,400 | 8733億9046万 | +9.54% | 69.82 | 15.91 |
| 07/06 | 1,314 | 1,340 | 1,299 | 1,305 | -1.7% | 2,844,600 | 8442億6666万 | +6.49% | 67.49 | 15.38 |
| 07/03 | 1,318 | 1,330 | 1,298 | 1,327 | +0.11% | 2,772,000 | 8588億2856万 | +8.86% | 68.66 | 15.65 |
| 07/02 | 1,294 | 1,331 | 1,294 | 1,326 | +4.33% | 6,148,800 | 8578億5776万 | +9.27% | 68.58 | 15.63 |
| 07/01 | 1,242 | 1,279 | 1,232 | 1,271 | +3.21% | 2,966,200 | 8222億6200万 | +5.17% | 65.73 | 14.98 |
| 06/30 | 1,205 | 1,244 | 1,205 | 1,231 | +1.57% | 3,527,600 | 7966億9778万 | +2.07% | 63.69 | 14.51 |
| 06/29 | 1,180 | 1,229 | 1,176 | 1,212 | -1.74% | 2,315,800 | 7844億106万 | +0.75% | 62.71 | 14.29 |
| 06/26 | 1,235 | 1,243 | 1,226 | 1,234 | -0.6% | 1,462,000 | 7983億1577万 | +2.62% | 63.82 | 14.54 |
| 06/25 | 1,248 | 1,255 | 1,235 | 1,241 | -0.88% | 1,385,400 | 8031億6973万 | +3.5% | 64.21 | 14.63 |
| 06/24 | 1,258 | 1,262 | 1,243 | 1,252 | -0.32% | 1,777,600 | 8102億8889万 | +4.68% | 64.78 | 14.76 |
| 06/23 | 1,248 | 1,256 | 1,245 | 1,256 | +0.8% | 2,178,600 | 8128億7767万 | +5.28% | 64.98 | 14.81 |
| 06/22 | 1,236 | 1,252 | 1,231 | 1,246 | +0.44% | 1,900,000 | 8061億6050万 | +4.71% | 64.45 | 14.69 |
| 06/19 | 1,260 | 1,266 | 1,230 | 1,241 | -0.8% | 2,880,600 | 8026億201万 | +4.6% | 64.16 | 14.62 |
| 06/18 | 1,263 | 1,275 | 1,249 | 1,251 | -0.95% | 2,352,600 | 8090億7199万 | +5.71% | 64.68 | 14.74 |
| 06/17 | 1,243 | 1,276 | 1,243 | 1,263 | +0.88% | 3,996,000 | 8168億3598万 | +7.26% | 65.3 | 14.88 |
| 06/16 | 1,208 | 1,260 | 1,208 | 1,252 | +3.77% | 5,173,600 | 8097億1899万 | +6.87% | 64.73 | 14.75 |
| 06/15 | 1,185 | 1,208 | 1,178 | 1,206 | +1.26% | 2,504,400 | 7802億8055万 | +3.43% | 62.38 | 14.21 |
| 06/12 | 1,183 | 1,210 | 1,177 | 1,191 | +2.98% | 5,167,000 | 7705億7557万 | +2.41% | 61.6 | 14.04 |
| 06/11 | 1,143 | 1,158 | 1,143 | 1,157 | +1.23% | 1,981,400 | 7482億5411万 | -0.22% | 59.82 | 13.63 |
| 06/10 | 1,129 | 1,145 | 1,125 | 1,143 | -0.04% | 3,471,400 | 7391億9612万 | -1.34% | 59.09 | 13.47 |
| 06/09 | 1,150 | 1,162 | 1,138 | 1,143 | -1% | 1,924,800 | 7395億1962万 | -1.12% | 59.12 | 13.47 |
| 06/08 | 1,174 | 1,178 | 1,152 | 1,155 | -1.66% | 2,389,600 | 7469億6011万 | -0.13% | 59.71 | 13.61 |
| 06/05 | 1,170 | 1,192 | 1,168 | 1,174 | -0.63% | 2,366,600 | 7595億7659万 | +1.47% | 60.72 | 13.84 |
| 06/04 | 1,182 | 1,192 | 1,166 | 1,182 | -0.55% | 2,904,600 | 7644億2908万 | +2.03% | 61.11 | 13.93 |
| 06/03 | 1,183 | 1,191 | 1,166 | 1,188 | +0.98% | 2,911,800 | 7686億3457万 | +2.41% | 61.45 | 14 |
| 06/02 | 1,160 | 1,188 | 1,160 | 1,177 | +1.55% | 3,032,600 | 7611億9408万 | +1.51% | 60.85 | 13.87 |
| 06/01 | 1,155 | 1,168 | 1,140 | 1,159 | -2.07% | 3,683,800 | 7495億4810万 | -0.04% | 59.92 | 13.65 |
| 05/29 | 1,210 | 1,223 | 1,183 | 1,183 | -1.5% | 5,915,000 | 7653億9958万 | +1.89% | 61.19 | 13.94 |
| 05/28 | 1,214 | 1,215 | 1,189 | 1,201 | -0.41% | 2,471,800 | 7770億4555万 | +3.62% | 62.12 | 14.16 |
| 05/27 | 1,169 | 1,215 | 1,168 | 1,206 | +3.39% | 4,856,200 | 7802億8055万 | +4.15% | 62.38 | 14.21 |
| 05/26 | 1,182 | 1,186 | 1,163 | 1,167 | -1.39% | 2,349,600 | 7547億2410万 | +0.82% | 60.33 | 13.75 |
| 05/25 | 1,179 | 1,186 | 1,168 | 1,183 | +1.72% | 1,876,200 | 7653億9958万 | +1.98% | 61.19 | 13.94 |
| 05/22 | 1,159 | 1,165 | 1,145 | 1,163 | +0.13% | 2,814,200 | 7524億5960万 | +0.09% | 60.15 | 13.71 |
| 05/21 | 1,191 | 1,193 | 1,159 | 1,162 | -2.19% | 2,564,000 | 7514億8910万 | -0.39% | 60.07 | 13.69 |
| 05/20 | 1,194 | 1,199 | 1,180 | 1,188 | +1.19% | 3,124,200 | 7683億1107万 | +1.5% | 61.42 | 14 |
| 05/19 | 1,159 | 1,174 | 1,151 | 1,174 | +1.51% | 1,947,200 | 7592億5309万 | -0.04% | 60.7 | 13.83 |
| 05/18 | 1,159 | 1,178 | 1,153 | 1,156 | -0.22% | 3,145,000 | 7479億3061万 | -1.7% | 59.79 | 13.62 |
| 05/15 | 1,111 | 1,163 | 1,110 | 1,159 | +5.46% | 3,675,600 | 7495億4810万 | -1.74% | 59.92 | 13.65 |
| 05/14 | 1,115 | 1,117 | 1,097 | 1,099 | -1.48% | 2,649,400 | 7107億2818万 | -7.06% | 56.82 | 12.95 |
| 05/13 | 1,123 | 1,123 | 1,104 | 1,115 | -0.54% | 2,484,000 | 7214億366万 | -6.14% | 57.67 | 13.14 |
| 05/12 | 1,137 | 1,138 | 1,115 | 1,121 | -0.27% | 2,298,000 | 7252億8565万 | -5.96% | 57.98 | 13.21 |
| 05/11 | 1,133 | 1,138 | 1,116 | 1,124 | +0.99% | 2,410,800 | 7272億2665万 | -6.1% | 58.14 | 13.25 |
| 05/08 | 1,119 | 1,146 | 1,113 | 1,113 | +0.36% | 3,272,600 | 7201億966万 | -7.48% | 57.57 | 13.12 |
| 05/07 | 1,093 | 1,116 | 1,082 | 1,109 | -0.45% | 4,470,600 | 7175億2166万 | -8.27% | 57.36 | 13.07 |
| 05/01 | 1,101 | 1,125 | 1,090 | 1,114 | -1.68% | 4,801,600 | 7207億5666万 | -8.31% | 57.62 | 13.13 |
| 04/30 | 1,155 | 1,165 | 1,123 | 1,133 | -3.9% | 5,170,400 | 7330億4964万 | -7.21% | 58.6 | 13.35 |
| 04/28 | 1,206 | 1,207 | 1,177 | 1,179 | -2% | 3,267,400 | 7628億1158万 | -3.83% | 60.98 | 13.9 |
| 04/27 | 1,220 | 1,230 | 1,188 | 1,203 | -1.19% | 4,782,600 | 7783億3955万 | -2.2% | 62.22 | 14.18 |
| 04/24 | 1,217 | 1,232 | 1,201 | 1,218 | +3.35% | 4,747,800 | 7877億2103万 | -1.26% | 62.97 | 14.35 |
| 04/23 | 1,182 | 1,187 | 1,161 | 1,178 | +0.9% | 3,120,000 | 7621億6458万 | -4.77% | 60.93 | 13.88 |
| 04/22 | 1,203 | 1,203 | 1,158 | 1,168 | -3.03% | 4,122,200 | 7553億7109万 | -6.07% | 60.38 | 13.76 |
| 04/21 | 1,160 | 1,205 | 1,156 | 1,204 | +4.7% | 3,887,200 | 7788億8830万 | -3.6% | 62.26 | 14.19 |
| 04/20 | 1,156 | 1,174 | 1,142 | 1,150 | -0.73% | 3,628,800 | 7439億5478万 | -8.29% | 59.47 | 13.55 |
| 04/17 | 1,183 | 1,190 | 1,152 | 1,159 | -3.01% | 3,962,000 | 7494億5357万 | -8.06% | 59.91 | 13.65 |
| 04/16 | 1,222 | 1,225 | 1,176 | 1,195 | -2.53% | 4,038,400 | 7727億4259万 | -5.72% | 61.77 | 14.08 |
| 04/15 | 1,242 | 1,245 | 1,216 | 1,226 | -1.29% | 3,293,200 | 7927億9702万 | -3.73% | 63.38 | 14.44 |
| 04/14 | 1,259 | 1,266 | 1,238 | 1,242 | -1.59% | 2,085,400 | 8031億4770万 | -2.7% | 64.2 | 14.63 |
| 04/13 | 1,268 | 1,280 | 1,247 | 1,262 | -0.39% | 2,585,200 | 8160億8604万 | -1.45% | 65.24 | 14.87 |
| 04/10 | 1,288 | 1,293 | 1,263 | 1,267 | -1.05% | 2,674,000 | 8193億2063万 | -1.21% | 65.5 | 14.93 |
| 04/09 | 1,236 | 1,284 | 1,220 | 1,280 | +3.56% | 3,897,800 | 8280億5401万 | -0.39% | 66.2 | 15.08 |
| 04/08 | 1,240 | 1,250 | 1,223 | 1,236 | +0.16% | 3,072,800 | 7995億8965万 | -3.81% | 63.92 | 14.57 |
| 04/07 | 1,257 | 1,257 | 1,226 | 1,234 | -0.28% | 2,199,200 | 7982億9582万 | -4.19% | 63.82 | 14.54 |
| 04/06 | 1,241 | 1,260 | 1,231 | 1,238 | -0.76% | 2,136,000 | 8005億6003万 | -4.22% | 64 | 14.58 |
| 04/03 | 1,211 | 1,250 | 1,211 | 1,247 | +2.63% | 2,870,800 | 8067億574万 | -3.78% | 64.49 | 14.7 |
| 04/02 | 1,234 | 1,240 | 1,188 | 1,215 | -1.86% | 6,616,400 | 7860億439万 | -6.47% | 62.83 | 14.32 |
| 04/01 | 1,271 | 1,271 | 1,220 | 1,238 | -2.94% | 5,033,000 | 8008億8349万 | -4.99% | 64.02 | 14.59 |
| 03/31 | 1,281 | 1,304 | 1,270 | 1,276 | +1.55% | 3,521,000 | 8251億4288万 | -2.26% | 84.54 | 18.24 |
| 03/30 | 1,259 | 1,282 | 1,251 | 1,256 | -0.99% | 3,700,200 | 8125億2800万 | -3.83% | 83.25 | 17.97 |
| 03/27 | 1,264 | 1,289 | 1,256 | 1,269 | +0.96% | 2,067,800 | 8206億1446万 | -3.02% | 84.08 | 18.14 |
| 03/26 | 1,269 | 1,278 | 1,250 | 1,257 | -0.99% | 2,528,400 | 8128億5146万 | -3.94% | 83.28 | 17.97 |
| 03/25 | 1,275 | 1,295 | 1,263 | 1,269 | +0.12% | 4,698,800 | 8209億3792万 | -2.91% | 84.11 | 18.15 |
| 03/24 | 1,281 | 1,281 | 1,245 | 1,268 | -1.25% | 4,424,800 | 8199億6755万 | -2.87% | 84.01 | 18.13 |
| 03/23 | 1,314 | 1,314 | 1,279 | 1,284 | -2.47% | 2,681,000 | 8302億1349万 | -1.57% | 85.06 | 18.36 |
| 03/20 | 1,322 | 1,325 | 1,303 | 1,316 | 0% | 2,184,800 | 8512億3564万 | +1.15% | 87.22 | 18.82 |
| 03/19 | 1,328 | 1,329 | 1,303 | 1,316 | -0.45% | 1,968,000 | 8512億3564万 | +1.39% | 87.22 | 18.82 |
| 03/18 | 1,332 | 1,343 | 1,318 | 1,322 | -0.71% | 1,538,000 | 8551億1666万 | +2.16% | 87.61 | 18.91 |
| 03/17 | 1,317 | 1,341 | 1,310 | 1,332 | +1.8% | 2,889,600 | 8612億6160万 | +3.3% | 88.24 | 19.04 |
| 03/16 | 1,329 | 1,330 | 1,306 | 1,308 | -1.62% | 2,325,000 | 8460億6096万 | +1.95% | 86.69 | 18.71 |
| 03/13 | 1,341 | 1,345 | 1,317 | 1,330 | -0.71% | 3,105,600 | 8599億6793万 | +4.03% | 88.11 | 19.01 |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
