エムスリー（2413）の株価チャート
2015/10/19～2016/03/15
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 | |||||||||
| 2016 | ||||||||||
| 03/15 | 1,370 | 1,394 | 1,361 | 1,382 | +0.47% | 1,831,800 | 8942億2781万 | +3.25% | 71.49 | 16.29 |
| 03/14 | 1,364 | 1,389 | 1,358 | 1,375 | +2.04% | 1,909,800 | 8900億2045万 | +2.84% | 71.15 | 16.21 |
| 03/11 | 1,334 | 1,362 | 1,331 | 1,348 | -0.77% | 2,127,800 | 8722億2004万 | +0.79% | 69.73 | 15.89 |
| 03/10 | 1,346 | 1,368 | 1,345 | 1,358 | +2.18% | 1,389,000 | 8790億1656万 | +1.42% | 70.27 | 16.01 |
| 03/09 | 1,324 | 1,345 | 1,314 | 1,329 | -0.11% | 1,428,200 | 8602億4522万 | -0.97% | 68.77 | 15.67 |
| 03/08 | 1,334 | 1,341 | 1,298 | 1,331 | -0.11% | 2,324,000 | 8612億1615万 | -1.3% | 68.85 | 15.69 |
| 03/07 | 1,351 | 1,353 | 1,328 | 1,332 | -2.95% | 2,199,200 | 8621億8708万 | -1.48% | 68.92 | 15.71 |
| 03/04 | 1,396 | 1,400 | 1,362 | 1,373 | -3.04% | 2,348,600 | 8884億223万 | +1.44% | 71.02 | 16.18 |
| 03/03 | 1,419 | 1,433 | 1,404 | 1,416 | -0.25% | 2,226,000 | 9162億3559万 | +4.77% | 73.24 | 16.69 |
| 03/02 | 1,392 | 1,422 | 1,389 | 1,419 | +3.13% | 2,878,800 | 9185億110万 | +5.35% | 73.43 | 16.73 |
| 03/01 | 1,344 | 1,380 | 1,343 | 1,376 | +2.34% | 2,493,400 | 8906億6773万 | +2.99% | 71.2 | 16.23 |
| 02/29 | 1,375 | 1,380 | 1,343 | 1,345 | -0.48% | 2,802,800 | 8702億7817万 | +1.4% | 69.57 | 15.85 |
| 02/26 | 1,379 | 1,386 | 1,348 | 1,351 | -1.99% | 2,295,400 | 8744億8554万 | +2.66% | 69.91 | 15.93 |
| 02/25 | 1,338 | 1,385 | 1,337 | 1,379 | +2.68% | 2,304,000 | 8922億8595万 | +5.79% | 71.33 | 16.25 |
| 02/24 | 1,347 | 1,372 | 1,331 | 1,343 | -1.83% | 2,623,200 | 8689億8360万 | +4.07% | 69.47 | 15.83 |
| 02/23 | 1,384 | 1,391 | 1,352 | 1,368 | +1.33% | 3,446,400 | 8851億6579万 | +6.67% | 70.76 | 16.12 |
| 02/22 | 1,313 | 1,352 | 1,306 | 1,350 | +2.16% | 2,172,000 | 8734億9518万 | +5.93% | 69.83 | 15.91 |
| 02/19 | 1,308 | 1,328 | 1,298 | 1,321 | +0.15% | 2,310,400 | 8550億4789万 | +4.26% | 68.35 | 15.58 |
| 02/18 | 1,330 | 1,335 | 1,308 | 1,319 | +3.37% | 2,080,800 | 8537億5335万 | +4.6% | 68.25 | 15.55 |
| 02/17 | 1,285 | 1,310 | 1,263 | 1,276 | -1.24% | 2,516,200 | 8259億2060万 | +1.67% | 66.02 | 15.05 |
| 02/16 | 1,287 | 1,321 | 1,278 | 1,292 | -0.08% | 3,227,200 | 8362億7697万 | +3.28% | 66.85 | 15.23 |
| 02/15 | 1,263 | 1,304 | 1,231 | 1,293 | +8.11% | 3,095,000 | 8369億2424万 | +3.61% | 66.9 | 15.25 |
| 02/12 | 1,205 | 1,234 | 1,169 | 1,196 | -6.01% | 4,273,200 | 7741億3874万 | -4.09% | 61.89 | 14.1 |
| 02/10 | 1,301 | 1,309 | 1,246 | 1,273 | -2.12% | 3,837,000 | 8236億5514万 | +1.8% | 65.84 | 15 |
| 02/09 | 1,314 | 1,315 | 1,280 | 1,300 | -4.66% | 4,058,600 | 8414億5516万 | +4% | 67.27 | 15.33 |
| 02/08 | 1,346 | 1,375 | 1,320 | 1,364 | -0.51% | 4,524,600 | 8825億5700万 | +9.25% | 70.55 | 16.08 |
| 02/05 | 1,350 | 1,387 | 1,342 | 1,371 | -2.18% | 4,509,400 | 8870億8792万 | +10.17% | 70.91 | 16.16 |
| 02/04 | 1,425 | 1,444 | 1,388 | 1,401 | -2.98% | 4,252,000 | 9068億2975万 | +12.98% | 72.49 | 16.52 |
| 02/03 | 1,422 | 1,451 | 1,400 | 1,444 | -1.87% | 5,450,600 | 9346億6250万 | +17.11% | 74.72 | 17.03 |
| 02/02 | 1,431 | 1,480 | 1,430 | 1,472 | +3.23% | 6,645,400 | 9524億6251万 | +20.12% | 76.14 | 17.35 |
| 02/01 | 1,383 | 1,426 | 1,381 | 1,426 | +4.51% | 5,751,800 | 9226億8794万 | +17.23% | 73.76 | 16.81 |
| 01/29 | 1,323 | 1,367 | 1,300 | 1,364 | +3.14% | 7,826,200 | 8828億8064万 | +12.63% | 70.58 | 16.08 |
| 01/28 | 1,310 | 1,332 | 1,297 | 1,323 | +0.92% | 6,028,600 | 8560億1880万 | +9.48% | 68.43 | 15.59 |
| 01/27 | 1,219 | 1,322 | 1,204 | 1,311 | +14.55% | 10,993,800 | 8482億5152万 | +8.57% | 67.81 | 15.45 |
| 01/26 | 1,129 | 1,162 | 1,111 | 1,144 | +0.66% | 4,650,200 | 7404億8054万 | -5.3% | 59.19 | 13.49 |
| 01/25 | 1,115 | 1,148 | 1,107 | 1,137 | +5.23% | 5,253,800 | 7356億2599万 | -6.46% | 58.81 | 13.4 |
| 01/22 | 1,054 | 1,081 | 1,040 | 1,080 | +5.42% | 3,511,600 | 6990億5505万 | -11.55% | 55.88 | 12.73 |
| 01/21 | 1,060 | 1,076 | 1,024 | 1,025 | -4.12% | 5,516,600 | 6631億1909万 | -16.77% | 53.01 | 12.08 |
| 01/20 | 1,145 | 1,152 | 1,065 | 1,069 | -6.93% | 5,904,600 | 6915億9859万 | -14.11% | 55.29 | 12.6 |
| 01/19 | 1,148 | 1,157 | 1,136 | 1,148 | -0.56% | 2,162,000 | 7430億5585万 | -8.45% | 59.4 | 13.54 |
| 01/18 | 1,133 | 1,160 | 1,131 | 1,155 | -1.11% | 2,313,400 | 7472億6305万 | -8.52% | 59.74 | 13.61 |
| 01/15 | 1,186 | 1,199 | 1,158 | 1,168 | -0.04% | 2,565,400 | 7556億7745万 | -8.14% | 60.41 | 13.77 |
| 01/14 | 1,158 | 1,172 | 1,143 | 1,168 | -1.14% | 4,415,800 | 7560億108万 | -8.68% | 60.44 | 13.77 |
| 01/13 | 1,195 | 1,203 | 1,167 | 1,182 | +1.16% | 4,283,600 | 7647億3910万 | -8.13% | 61.13 | 13.93 |
| 01/12 | 1,220 | 1,236 | 1,167 | 1,168 | -5.31% | 3,852,800 | 7560億108万 | -9.6% | 60.44 | 13.77 |
| 01/08 | 1,225 | 1,245 | 1,210 | 1,234 | -1.24% | 3,299,200 | 7983億9669万 | -5.04% | 63.82 | 14.54 |
| 01/07 | 1,265 | 1,292 | 1,248 | 1,249 | -1.81% | 2,671,800 | 8084億2923万 | -4.22% | 64.63 | 14.73 |
| 01/06 | 1,295 | 1,305 | 1,266 | 1,272 | -1.05% | 3,226,600 | 8233億1624万 | -2.75% | 65.82 | 15 |
| 01/05 | 1,246 | 1,307 | 1,242 | 1,286 | +2.39% | 6,019,200 | 8320億5427万 | -2.02% | 66.52 | 15.16 |
| 01/04 | 1,253 | 1,299 | 1,251 | 1,256 | -0.44% | 3,836,200 | 8126億3643万 | -4.52% | 64.96 | 14.8 |
| 2015 | ||||||||||
| 12/30 | 1,252 | 1,265 | 1,243 | 1,261 | +0.56% | 2,209,400 | 8161億9637万 | -4.32% | 65.25 | 14.87 |
| 12/29 | 1,236 | 1,265 | 1,226 | 1,254 | +1.66% | 2,713,800 | 8116億6554万 | -5.14% | 64.89 | 14.79 |
| 12/28 | 1,247 | 1,255 | 1,209 | 1,234 | -1.08% | 3,237,200 | 7983億9669万 | -6.91% | 63.82 | 14.54 |
| 12/25 | 1,245 | 1,258 | 1,240 | 1,247 | -0.8% | 2,603,800 | 8071億3471万 | -6.1% | 64.52 | 14.7 |
| 12/24 | 1,294 | 1,294 | 1,253 | 1,257 | -1.87% | 2,050,800 | 8136億732万 | -5.49% | 65.04 | 14.82 |
| 12/22 | 1,293 | 1,312 | 1,279 | 1,281 | -0.74% | 2,754,400 | 8291億4159万 | -3.76% | 66.28 | 15.1 |
| 12/21 | 1,309 | 1,333 | 1,281 | 1,291 | -1.75% | 2,793,000 | 8352億9057万 | -3.04% | 66.77 | 15.22 |
| 12/18 | 1,336 | 1,369 | 1,314 | 1,314 | -0.11% | 5,671,600 | 8501億7758万 | -1.31% | 67.96 | 15.49 |
| 12/17 | 1,331 | 1,363 | 1,311 | 1,315 | -0.42% | 4,218,600 | 8511億4847万 | -1.05% | 68.04 | 15.51 |
| 12/16 | 1,326 | 1,329 | 1,305 | 1,321 | +1.07% | 1,873,800 | 8547億841万 | -0.34% | 68.33 | 15.57 |
| 12/15 | 1,323 | 1,348 | 1,304 | 1,307 | -0.57% | 1,999,000 | 8456億4675万 | -1.02% | 67.6 | 15.4 |
| 12/14 | 1,305 | 1,332 | 1,303 | 1,314 | -2.2% | 2,471,200 | 8505億121万 | -0.08% | 67.99 | 15.49 |
| 12/11 | 1,304 | 1,357 | 1,304 | 1,344 | +1.78% | 2,995,400 | 8695億9542万 | +2.64% | 69.52 | 15.84 |
| 12/10 | 1,329 | 1,351 | 1,317 | 1,320 | -2.51% | 2,850,200 | 8543億8478万 | +1.46% | 68.3 | 15.56 |
| 12/09 | 1,384 | 1,394 | 1,348 | 1,354 | -2.06% | 2,703,800 | 8763億9166万 | +4.64% | 70.06 | 15.97 |
| 12/08 | 1,379 | 1,413 | 1,376 | 1,383 | +0.8% | 5,267,600 | 8948億3860万 | +7.5% | 71.53 | 16.3 |
| 12/07 | 1,336 | 1,375 | 1,334 | 1,372 | +3.16% | 3,543,000 | 8877億1873万 | +7.4% | 70.96 | 16.17 |
| 12/04 | 1,315 | 1,342 | 1,315 | 1,330 | -0.75% | 3,262,400 | 8605億3376万 | +4.85% | 68.79 | 15.68 |
| 12/03 | 1,340 | 1,352 | 1,330 | 1,340 | -0.85% | 3,364,600 | 8670億637万 | +6.48% | 69.31 | 15.79 |
| 12/02 | 1,352 | 1,364 | 1,340 | 1,351 | +0.07% | 3,220,400 | 8744億4988万 | +8.17% | 69.9 | 15.93 |
| 12/01 | 1,335 | 1,357 | 1,309 | 1,350 | -0.3% | 3,581,800 | 8738億262万 | +8.52% | 69.85 | 15.92 |
| 11/30 | 1,358 | 1,362 | 1,337 | 1,354 | -0.29% | 3,140,800 | 8763億9166万 | +9.55% | 70.06 | 15.97 |
| 11/27 | 1,358 | 1,373 | 1,349 | 1,358 | -0.37% | 2,245,200 | 8789億8070万 | +10.59% | 70.27 | 16.01 |
| 11/26 | 1,350 | 1,380 | 1,336 | 1,363 | +1.26% | 2,703,600 | 8822億1701万 | +11.81% | 70.53 | 16.07 |
| 11/25 | 1,342 | 1,360 | 1,336 | 1,346 | -0.19% | 2,348,000 | 8712億1357万 | +11.15% | 69.65 | 15.87 |
| 11/24 | 1,345 | 1,369 | 1,345 | 1,349 | +0.45% | 3,356,000 | 8728億3172万 | +12% | 69.77 | 15.9 |
| 11/20 | 1,302 | 1,343 | 1,302 | 1,343 | +2.25% | 3,844,200 | 8688億6761万 | +12.06% | 69.46 | 15.83 |
| 11/19 | 1,300 | 1,320 | 1,292 | 1,313 | +2.14% | 3,272,400 | 8497億7517万 | +10.15% | 67.93 | 15.48 |
| 11/18 | 1,295 | 1,304 | 1,281 | 1,286 | +0.43% | 3,372,200 | 8319億7714万 | +8.39% | 66.51 | 15.16 |
| 11/17 | 1,298 | 1,305 | 1,235 | 1,280 | -0.43% | 6,191,800 | 8284億1753万 | +8.38% | 66.22 | 15.09 |
| 11/16 | 1,263 | 1,297 | 1,256 | 1,286 | -0.16% | 3,549,400 | 8319億7714万 | +9.31% | 66.51 | 15.16 |
| 11/13 | 1,248 | 1,307 | 1,242 | 1,288 | +2.59% | 6,017,800 | 8332億7154万 | +10.04% | 66.61 | 15.18 |
| 11/12 | 1,225 | 1,275 | 1,214 | 1,255 | +2.03% | 4,873,200 | 8122億3750万 | +7.54% | 64.93 | 14.8 |
| 11/11 | 1,204 | 1,238 | 1,203 | 1,230 | +2.67% | 5,068,600 | 7960億5747万 | +5.49% | 63.64 | 14.5 |
| 11/10 | 1,171 | 1,200 | 1,170 | 1,198 | +1.57% | 3,760,400 | 7753億4703万 | +2.92% | 61.98 | 14.12 |
| 11/09 | 1,164 | 1,185 | 1,163 | 1,180 | +2.21% | 3,744,400 | 7633億7381万 | +1.42% | 61.02 | 13.91 |
| 11/06 | 1,152 | 1,163 | 1,140 | 1,154 | +0.35% | 2,690,000 | 7468億7018万 | -0.77% | 59.71 | 13.61 |
| 11/05 | 1,158 | 1,167 | 1,140 | 1,150 | +0.09% | 4,416,800 | 7442億8138万 | -1.2% | 59.5 | 13.56 |
| 11/04 | 1,154 | 1,181 | 1,144 | 1,149 | +1.01% | 3,931,800 | 7436億3417万 | -1.29% | 59.45 | 13.55 |
| 11/02 | 1,187 | 1,192 | 1,136 | 1,138 | -3.48% | 5,646,800 | 7361億9136万 | -2.36% | 58.85 | 13.41 |
| 10/30 | 1,140 | 1,186 | 1,138 | 1,179 | +4.38% | 8,446,200 | 7627億2661万 | +0.99% | 60.97 | 13.89 |
| 10/29 | 1,083 | 1,133 | 1,081 | 1,129 | +4.15% | 8,182,600 | 7306億9015万 | -3.26% | 58.41 | 13.31 |
| 10/28 | 1,092 | 1,106 | 1,068 | 1,084 | -3.21% | 11,234,600 | 7015億6610万 | -7.35% | 56.08 | 12.78 |
| 10/27 | 1,146 | 1,164 | 1,101 | 1,120 | -7.63% | 14,229,400 | 7248億6534万 | -4.68% | 57.95 | 13.2 |
| 10/26 | 1,173 | 1,218 | 1,172 | 1,213 | +4.12% | 5,386,800 | 7847億3145万 | +2.93% | 62.73 | 14.3 |
| 10/23 | 1,165 | 1,190 | 1,158 | 1,165 | +2.15% | 3,744,000 | 7536億6579万 | -1.06% | 60.25 | 13.73 |
| 10/22 | 1,145 | 1,151 | 1,132 | 1,140 | -1.08% | 2,921,800 | 7378億936万 | -3.31% | 58.98 | 13.44 |
| 10/21 | 1,156 | 1,168 | 1,142 | 1,153 | -0.26% | 3,578,800 | 7458億9661万 | -2.5% | 59.63 | 13.59 |
| 10/20 | 1,180 | 1,191 | 1,147 | 1,156 | -1.66% | 2,551,800 | 7478億3821万 | -2.41% | 59.78 | 13.62 |
| 10/19 | 1,187 | 1,192 | 1,172 | 1,175 | -0.84% | 1,354,200 | 7604億5859万 | -1.01% | 60.79 | 13.85 |
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。
