リボミック（4591）の株価チャート
2014/09/25～2015/01/29
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 |
|---|
| 2015 |
| 01/29 | 1,111 | 1,419 | 1,105 | 1,238 | +10.63% | 1,885,900 | 156億7902万 | -3.28% | 1522.53 | 4.81 |
| 01/28 | 1,140 | 1,143 | 1,103 | 1,119 | -2.27% | 159,500 | 141億7191万 | -13.05% | 1376.18 | 4.34 |
| 01/27 | 1,195 | 1,195 | 1,135 | 1,145 | -0.78% | 192,600 | 145億119万 | -11.86% | 1408.16 | 4.44 |
| 01/26 | 1,178 | 1,178 | 1,145 | 1,154 | -4.55% | 164,100 | 146億1517万 | -11.91% | 1419.23 | 4.48 |
| 01/23 | 1,229 | 1,234 | 1,194 | 1,209 | -1.95% | 137,700 | 153億1174万 | -8.62% | 1486.87 | 4.69 |
| 01/22 | 1,272 | 1,275 | 1,231 | 1,233 | -3.29% | 114,000 | 156億1569万 | -7.92% | 1516.38 | 4.79 |
| 01/21 | 1,293 | 1,299 | 1,273 | 1,275 | -1.39% | 42,700 | 158億2632万 | -5.83% | 1536.83 | 4.85 |
| 01/20 | 1,295 | 1,295 | 1,275 | 1,293 | -0.23% | 44,900 | 160億4975万 | -5.62% | 1558.53 | 4.92 |
| 01/19 | 1,295 | 1,299 | 1,280 | 1,296 | +0.47% | 39,000 | 160億8698万 | -6.49% | 1562.15 | 4.93 |
| 01/16 | 1,301 | 1,309 | 1,272 | 1,290 | -0.85% | 50,200 | 160億1251万 | -8.12% | 1554.91 | 4.91 |
| 01/15 | 1,321 | 1,322 | 1,301 | 1,301 | -1.51% | 46,900 | 161億4905万 | -8.19% | 1568.17 | 4.95 |
| 01/14 | 1,318 | 1,352 | 1,311 | 1,321 | +0.3% | 61,500 | 163億9730万 | -7.36% | 1592.28 | 5.03 |
| 01/13 | 1,303 | 1,323 | 1,298 | 1,317 | +0.23% | 51,600 | 163億4765万 | -8.29% | 1587.46 | 5.01 |
| 01/09 | 1,310 | 1,322 | 1,303 | 1,314 | +0.92% | 45,700 | 163億1041万 | -9.25% | 1583.84 | 5 |
| 01/08 | 1,300 | 1,320 | 1,295 | 1,302 | +0.46% | 62,600 | 161億6146万 | -10.88% | 1569.38 | 4.95 |
| 01/07 | 1,294 | 1,328 | 1,290 | 1,296 | -0.08% | 52,900 | 160億8698万 | -11.96% | 1562.15 | 4.93 |
| 01/06 | 1,301 | 1,309 | 1,291 | 1,297 | -2.11% | 87,700 | 160億9940万 | -12.72% | 1563.35 | 4.93 |
| 01/05 | 1,351 | 1,360 | 1,322 | 1,325 | -0.38% | 86,400 | 164億4696万 | -11.84% | 1597.1 | 5.04 |
| 2014 |
| 12/30 | 1,330 | 1,350 | 1,323 | 1,330 | -0.67% | 112,500 | 165億902万 | -12.1% | 1603.13 | 5.06 |
| 12/29 | 1,364 | 1,364 | 1,325 | 1,339 | -1.18% | 133,600 | 166億2073万 | -12.02% | 1613.98 | 5.09 |
| 12/26 | 1,310 | 1,380 | 1,305 | 1,355 | +4.63% | 155,500 | 168億1934万 | -11.38% | 1633.26 | 5.15 |
| 12/25 | 1,302 | 1,319 | 1,291 | 1,295 | -0.61% | 169,200 | 160億7457万 | -15.74% | 1560.94 | 4.93 |
| 12/24 | 1,325 | 1,356 | 1,303 | 1,303 | -0.38% | 127,200 | 161億7387万 | -15.55% | 1570.58 | 4.96 |
| 12/22 | 1,325 | 1,326 | 1,301 | 1,308 | -3.11% | 171,800 | 160億1358万 | -15.45% | 1555.02 | 4.91 |
| 12/19 | 1,392 | 1,408 | 1,312 | 1,350 | -4.46% | 393,800 | 165億2778万 | -13.18% | 1604.95 | 5.07 |
| 12/18 | 1,417 | 1,447 | 1,400 | 1,413 | +0.43% | 103,700 | 172億9907万 | -9.54% | 1679.85 | 5.3 |
| 12/17 | 1,438 | 1,486 | 1,390 | 1,407 | -1.4% | 197,000 | 172億2561万 | -10.15% | 1672.72 | 5.28 |
| 12/16 | 1,450 | 1,458 | 1,410 | 1,427 | -3.32% | 184,200 | 174億7047万 | -9.22% | 1696.49 | 5.35 |
| 12/15 | 1,580 | 1,590 | 1,458 | 1,476 | -8.32% | 384,500 | 180億7037万 | -6.64% | 1754.75 | 5.54 |
| 12/12 | 1,589 | 1,635 | 1,585 | 1,610 | -0.37% | 166,600 | 197億1090万 | +1.26% | 1914.05 | 6.04 |
| 12/11 | 1,631 | 1,649 | 1,580 | 1,616 | -3.23% | 209,500 | 197億8436万 | +1.57% | 1921.19 | 6.06 |
| 12/10 | 1,670 | 1,723 | 1,650 | 1,670 | -1.76% | 181,800 | 204億4547万 | +5.3% | 1985.38 | 6.27 |
| 12/09 | 1,720 | 1,770 | 1,650 | 1,700 | -1.73% | 324,200 | 208億1276万 | +8.07% | 2021.05 | 6.38 |
| 12/08 | 1,650 | 1,730 | 1,647 | 1,730 | +7.05% | 528,600 | 211億8004万 | +10.9% | 2056.71 | 6.49 |
| 12/05 | 1,550 | 1,670 | 1,545 | 1,616 | +4.6% | 386,800 | 197億8436万 | +4.53% | 1921.19 | 6.06 |
| 12/04 | 1,590 | 1,595 | 1,538 | 1,545 | -1.53% | 134,200 | 189億1512万 | +0.78% | 1836.78 | 5.8 |
| 12/03 | 1,616 | 1,626 | 1,520 | 1,569 | -2.3% | 280,100 | 192億895万 | +3.16% | 1865.31 | 5.89 |
| 12/02 | 1,635 | 1,678 | 1,592 | 1,606 | -1.53% | 228,100 | 196億6193万 | +6.36% | 1909.3 | 6.03 |
| 12/01 | 1,590 | 1,638 | 1,561 | 1,631 | +2.39% | 167,500 | 199億6800万 | +8.95% | 1939.02 | 6.12 |
| 11/28 | 1,600 | 1,647 | 1,558 | 1,593 | -2.15% | 268,500 | 195億278万 | +7.42% | 1893.84 | 5.98 |
| 11/27 | 1,800 | 1,881 | 1,607 | 1,628 | -5.51% | 1,339,300 | 199億3127万 | +10.6% | 1935.45 | 6.11 |
| 11/26 | 1,615 | 1,745 | 1,609 | 1,723 | +8.03% | 447,500 | 210億9434万 | +18.01% | 2048.39 | 6.46 |
| 11/25 | 1,600 | 1,650 | 1,561 | 1,595 | +2.9% | 239,900 | 195億2726万 | +10.23% | 1896.22 | 5.98 |
| 11/21 | 1,489 | 1,555 | 1,477 | 1,550 | +3.06% | 114,400 | 189億7634万 | +7.71% | 1842.72 | 5.82 |
| 11/20 | 1,584 | 1,609 | 1,490 | 1,504 | -2.91% | 269,000 | 183億1541万 | +5.1% | 1778.54 | 5.61 |
| 11/19 | 1,544 | 1,595 | 1,507 | 1,549 | +7.27% | 398,000 | 188億6341万 | +8.85% | 1831.75 | 5.78 |
| 11/18 | 1,449 | 1,477 | 1,421 | 1,444 | +1.98% | 93,100 | 175億8474万 | +2.19% | 1707.59 | 5.39 |
| 11/17 | 1,490 | 1,490 | 1,406 | 1,416 | -5.41% | 233,900 | 172億4376万 | +0.35% | 1674.48 | 5.28 |
| 11/14 | 1,518 | 1,528 | 1,460 | 1,497 | -2.03% | 212,100 | 182億3016万 | +5.94% | 1770.26 | 5.59 |
| 11/13 | 1,475 | 1,700 | 1,445 | 1,528 | +1.33% | 1,140,100 | 186億767万 | +7.91% | 1806.92 | 5.7 |
| 11/12 | 1,570 | 1,615 | 1,490 | 1,508 | -3.15% | 325,600 | 183億6412万 | +6.42% | 1783.27 | 5.63 |
| 11/11 | 1,577 | 1,660 | 1,545 | 1,557 | -6.04% | 491,800 | 189億6083万 | +9.65% | 1841.22 | 5.81 |
| 11/10 | 1,732 | 1,820 | 1,653 | 1,657 | -2.59% | 620,700 | 201億7861万 | +16.53% | 1959.47 | 6.18 |
| 11/07 | 1,715 | 1,777 | 1,600 | 1,701 | +4.04% | 667,700 | 207億1443万 | +20.13% | 2011.5 | 6.35 |
| 11/06 | 1,600 | 1,790 | 1,578 | 1,635 | +9.73% | 2,242,900 | 199億1070万 | +15.96% | 1933.45 | 6.1 |
| 11/05 | 1,380 | 1,545 | 1,362 | 1,490 | +10.37% | 432,100 | 181億4492万 | +6.13% | 1761.99 | 5.56 |
| 11/04 | 1,390 | 1,437 | 1,350 | 1,350 | -1.96% | 165,900 | 164億4003万 | -4.32% | 1596.43 | 5.04 |
| 10/31 | 1,405 | 1,487 | 1,354 | 1,377 | +0.15% | 294,100 | 167億6883万 | -3.77% | 1628.36 | 5.14 |
| 10/30 | 1,318 | 1,395 | 1,306 | 1,375 | +6.1% | 223,900 | 167億4447万 | -5.3% | 1625.99 | 5.13 |
| 10/29 | 1,268 | 1,318 | 1,260 | 1,296 | +3.1% | 75,700 | 157億8242万 | - | 1532.57 | 4.84 |
| 10/28 | 1,260 | 1,278 | 1,231 | 1,257 | -1.8% | 81,800 | 153億749万 | - | 1486.45 | 4.69 |
| 10/27 | 1,288 | 1,323 | 1,270 | 1,280 | +0.16% | 124,700 | 155億8758万 | - | 1513.65 | 4.78 |
| 10/24 | 1,303 | 1,588 | 1,273 | 1,278 | -1.16% | 1,188,500 | 155億6322万 | - | 1511.29 | 4.77 |
| 10/23 | 1,281 | 1,300 | 1,270 | 1,293 | -0.92% | 72,100 | 157億4589万 | - | 1529.02 | 4.83 |
| 10/22 | 1,333 | 1,337 | 1,280 | 1,305 | -1.58% | 90,000 | 158億9202万 | - | 1543.22 | 4.87 |
| 10/21 | 1,395 | 1,395 | 1,326 | 1,326 | -5.42% | 59,000 | 160億1516万 | - | 1555.17 | 4.91 |
| 10/20 | 1,430 | 1,480 | 1,386 | 1,402 | +0.43% | 119,600 | 169億3307万 | - | 1644.31 | 5.19 |
| 10/17 | 1,351 | 1,420 | 1,316 | 1,396 | +3.48% | 176,600 | 168億6060万 | - | 1637.27 | 5.17 |
| 10/16 | 1,240 | 1,479 | 1,236 | 1,349 | +3.77% | 354,900 | 162億9295万 | - | 1582.15 | 4.99 |
| 10/15 | 1,303 | 1,305 | 1,230 | 1,300 | +0.15% | 201,900 | 157億114万 | - | 1524.68 | 4.81 |
| 10/14 | 1,336 | 1,336 | 1,292 | 1,298 | -7.02% | 160,800 | 156億7698万 | - | 1522.33 | 4.8 |
| 10/10 | 1,451 | 1,460 | 1,380 | 1,396 | -5.42% | 211,500 | 168億6060万 | - | 1637.27 | 5.17 |
| 10/09 | 1,598 | 1,660 | 1,465 | 1,476 | -5.81% | 532,600 | 178億2683万 | - | 1731.1 | 5.46 |
| 10/08 | 1,515 | 1,590 | 1,506 | 1,567 | +0.77% | 142,800 | 189億2591万 | - | 1837.82 | 5.8 |
| 10/07 | 1,560 | 1,606 | 1,530 | 1,555 | -2.39% | 160,700 | 187億8097万 | - | 1823.75 | 5.76 |
| 10/06 | 1,631 | 1,631 | 1,575 | 1,593 | -0.44% | 217,700 | 192億3993万 | - | 1868.32 | 5.9 |
| 10/03 | 1,524 | 1,607 | 1,506 | 1,600 | +6.52% | 296,500 | 193億2448万 | - | 1876.53 | 5.92 |
| 10/02 | 1,510 | 1,540 | 1,465 | 1,502 | -2.78% | 214,000 | 181億4085万 | - | 1761.59 | 5.56 |
| 10/01 | 1,518 | 1,679 | 1,506 | 1,545 | +3.48% | 1,014,800 | 186億6020万 | - | 1812.02 | 5.72 |
| 09/30 | 1,616 | 1,616 | 1,472 | 1,493 | -9.84% | 936,000 | 181億8145万 | - | 1765.53 | 5.57 |
| 09/29 | 1,863 | 1,863 | 1,644 | 1,656 | -10.78% | 767,600 | 201億6643万 | - | 1958.29 | 6.18 |
| 09/26 | 1,980 | 2,010 | 1,835 | 1,856 | -2.42% | 1,375,400 | 226億199万 | - | 2194.79 | 6.93 |
| 09/25 | 1,830 | 2,078 | 1,825 | 1,902 | 0% | 6,772,600 | 231億6217万 | - | 2249.19 | 7.1 |
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。
