リボミック（4591）の株価チャート
2015/01/27～2015/06/22
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 |
|---|
| 2015 |
| 06/22 | 1,392 | 1,439 | 1,392 | 1,421 | +2.97% | 137,500 | 182億4393万 | +16.67% | - | 6 |
| 06/19 | 1,388 | 1,405 | 1,325 | 1,380 | -1.85% | 272,300 | 177億1754万 | +15.1% | - | 5.83 |
| 06/18 | 1,390 | 1,448 | 1,377 | 1,406 | +0.72% | 369,900 | 180億5135万 | +18.85% | - | 5.94 |
| 06/17 | 1,274 | 1,397 | 1,274 | 1,396 | +8.3% | 298,000 | 179億2296万 | +19.52% | - | 5.9 |
| 06/16 | 1,349 | 1,356 | 1,276 | 1,289 | -3.81% | 228,900 | 165億4921万 | +11.89% | - | 5.45 |
| 06/15 | 1,255 | 1,349 | 1,253 | 1,340 | +6.94% | 276,500 | 172億399万 | +17.44% | - | 5.66 |
| 06/12 | 1,242 | 1,285 | 1,231 | 1,253 | +2.04% | 222,300 | 160億8701万 | +11.08% | - | 5.29 |
| 06/11 | 1,190 | 1,230 | 1,170 | 1,228 | +2.42% | 100,500 | 157億6604万 | +9.84% | - | 5.19 |
| 06/10 | 1,168 | 1,210 | 1,162 | 1,199 | +1.1% | 107,500 | 153億9372万 | +8.12% | - | 5.07 |
| 06/09 | 1,248 | 1,248 | 1,185 | 1,186 | -4.97% | 181,400 | 152億2681万 | +7.82% | - | 5.01 |
| 06/08 | 1,200 | 1,276 | 1,190 | 1,248 | +4.52% | 229,900 | 160億2282万 | +14.29% | - | 5.27 |
| 06/05 | 1,174 | 1,200 | 1,170 | 1,194 | -0.83% | 97,300 | 153億2952万 | +10.45% | - | 5.04 |
| 06/04 | 1,217 | 1,224 | 1,183 | 1,204 | -2.03% | 135,200 | 154億5791万 | +12.21% | - | 5.09 |
| 06/03 | 1,254 | 1,275 | 1,212 | 1,229 | -1.99% | 147,200 | 157億7888万 | +15.4% | - | 5.19 |
| 06/02 | 1,275 | 1,277 | 1,206 | 1,254 | +0.72% | 232,900 | 160億9985万 | +18.75% | - | 5.3 |
| 06/01 | 1,280 | 1,323 | 1,218 | 1,245 | +3.41% | 461,300 | 159億8430万 | +19.02% | - | 5.26 |
| 05/29 | 1,180 | 1,280 | 1,147 | 1,204 | +7.4% | 790,500 | 154億5791万 | +16.22% | - | 5.09 |
| 05/28 | 1,198 | 1,205 | 1,121 | 1,121 | -5.72% | 229,500 | 143億9229万 | +9.15% | - | 4.74 |
| 05/27 | 1,135 | 1,210 | 1,112 | 1,189 | +3.03% | 207,600 | 152億6533万 | +16.34% | - | 5.02 |
| 05/26 | 1,189 | 1,189 | 1,067 | 1,154 | -1.95% | 226,100 | 148億1597万 | +13.69% | - | 4.87 |
| 05/25 | 1,165 | 1,195 | 1,153 | 1,177 | +5.09% | 284,900 | 151億1126万 | +16.65% | - | 4.97 |
| 05/22 | 1,048 | 1,230 | 1,046 | 1,120 | +7.9% | 877,700 | 143億7945万 | +11.67% | - | 4.73 |
| 05/21 | 1,005 | 1,046 | 1,002 | 1,038 | +3.7% | 151,900 | 133億902万 | +4.01% | - | 4.38 |
| 05/20 | 1,000 | 1,005 | 988 | 1,001 | +2.35% | 81,400 | 128億3462万 | +0.4% | - | 4.22 |
| 05/19 | 957 | 988 | 955 | 978 | +2.52% | 71,700 | 125億3972万 | -1.91% | - | 4.13 |
| 05/18 | 970 | 972 | 954 | 954 | -1.65% | 70,300 | 122億3199万 | -4.6% | - | 4.02 |
| 05/15 | 984 | 990 | 955 | 970 | -4.9% | 114,200 | 124億3714万 | -3.1% | - | 4.09 |
| 05/14 | 1,010 | 1,020 | 1,003 | 1,020 | +0.69% | 20,400 | 130億7823万 | +1.9% | - | 4.3 |
| 05/13 | 1,007 | 1,018 | 1,001 | 1,013 | +0.3% | 21,000 | 129億8848万 | +1.4% | - | 4.27 |
| 05/12 | 1,014 | 1,014 | 1,001 | 1,010 | +0.7% | 17,500 | 129億5001万 | +1.2% | - | 4.26 |
| 05/11 | 1,006 | 1,017 | 1,002 | 1,003 | -1.96% | 26,900 | 128億6026万 | +0.6% | - | 4.23 |
| 05/08 | 992 | 1,026 | 992 | 1,023 | +2.1% | 47,600 | 131億1670万 | +2.71% | - | 4.32 |
| 05/07 | 1,036 | 1,036 | 999 | 1,002 | +3.3% | 69,800 | 128億4744万 | +0.91% | - | 4.23 |
| 05/01 | 970 | 985 | 965 | 970 | -0.21% | 36,500 | 124億3714万 | -2.22% | - | 4.09 |
| 04/30 | 987 | 993 | 968 | 972 | -1.52% | 48,600 | 124億6278万 | -2.02% | - | 4.1 |
| 04/28 | 994 | 997 | 985 | 987 | -0.6% | 40,000 | 126億5511万 | -0.6% | - | 4.16 |
| 04/27 | 1,009 | 1,009 | 993 | 993 | -1.39% | 24,300 | 127億3204万 | 0% | - | 4.19 |
| 04/24 | 997 | 1,018 | 997 | 1,007 | +1.31% | 27,300 | 129億1155万 | +1.31% | - | 4.25 |
| 04/23 | 1,030 | 1,045 | 994 | 994 | -0.4% | 99,000 | 127億4486万 | 0% | - | 4.19 |
| 04/22 | 999 | 999 | 984 | 998 | +0.3% | 43,200 | 127億9615万 | +0.5% | - | 4.21 |
| 04/21 | 996 | 999 | 991 | 995 | +0.51% | 19,500 | 127億396万 | +0.2% | - | 4.18 |
| 04/20 | 1,000 | 1,003 | 990 | 990 | -1.2% | 37,900 | 126億4012万 | -0.3% | - | 4.16 |
| 04/17 | 1,009 | 1,011 | 1,000 | 1,002 | -0.2% | 22,500 | 127億9333万 | +0.8% | - | 4.21 |
| 04/16 | 1,011 | 1,015 | 1,000 | 1,004 | -0.3% | 25,100 | 128億1887万 | +0.8% | - | 4.22 |
| 04/15 | 1,025 | 1,025 | 1,003 | 1,007 | -1.76% | 29,300 | 128億5717万 | +1.1% | - | 4.23 |
| 04/14 | 1,010 | 1,028 | 1,005 | 1,025 | +1.89% | 38,800 | 130億8699万 | +2.91% | - | 4.31 |
| 04/13 | 1,006 | 1,016 | 991 | 1,006 | 0% | 26,600 | 128億4440万 | +1.11% | - | 4.23 |
| 04/10 | 1,003 | 1,025 | 1,003 | 1,006 | -0.2% | 22,500 | 128億4440万 | +1.11% | - | 4.23 |
| 04/09 | 1,051 | 1,051 | 1,007 | 1,008 | -3.17% | 74,800 | 128億6994万 | +1.2% | - | 4.23 |
| 04/08 | 998 | 1,041 | 992 | 1,041 | +5.47% | 118,800 | 132億9127万 | +4.41% | - | 4.37 |
| 04/07 | 965 | 990 | 965 | 987 | +1.54% | 55,300 | 126億181万 | -1% | - | 4.15 |
| 04/06 | 968 | 979 | 965 | 972 | +0.41% | 24,300 | 124億1030万 | -2.61% | - | 4.08 |
| 04/03 | 970 | 989 | 965 | 968 | -0.82% | 26,700 | 123億5923万 | -3.3% | - | 4.07 |
| 04/02 | 989 | 989 | 967 | 976 | -0.41% | 26,500 | 124億6137万 | -2.79% | - | 4.1 |
| 04/01 | 978 | 991 | 973 | 980 | +0.41% | 28,600 | 125億1244万 | -2.68% | - | 4.12 |
| 03/31 | 962 | 985 | 962 | 976 | +1.46% | 35,000 | 124億6137万 | -3.27% | 1210.08 | 3.82 |
| 03/30 | 976 | 982 | 956 | 962 | -1.33% | 71,300 | 122億8262万 | -4.85% | 1192.72 | 3.76 |
| 03/27 | 970 | 988 | 968 | 975 | +0.1% | 28,500 | 124億4860万 | -3.85% | 1208.84 | 3.82 |
| 03/26 | 990 | 998 | 974 | 974 | -2.31% | 80,800 | 124億3583万 | -4.23% | 1207.6 | 3.81 |
| 03/25 | 999 | 999 | 989 | 997 | +0.5% | 33,700 | 127億2949万 | -2.35% | 1236.11 | 3.9 |
| 03/24 | 993 | 1,006 | 991 | 992 | -0.8% | 39,500 | 126億6565万 | -3.03% | 1229.91 | 3.88 |
| 03/23 | 1,005 | 1,006 | 999 | 1,000 | -0.6% | 25,600 | 126億6480万 | -2.34% | 1229.83 | 3.88 |
| 03/20 | 1,000 | 1,013 | 991 | 1,006 | +2.13% | 55,700 | 127億4078万 | -1.76% | 1237.21 | 3.9 |
| 03/19 | 985 | 1,003 | 977 | 985 | 0% | 69,000 | 124億7482万 | -3.9% | 1211.38 | 3.82 |
| 03/18 | 1,012 | 1,015 | 980 | 985 | -1.79% | 109,600 | 124億7482万 | -4.09% | 1211.38 | 3.82 |
| 03/17 | 1,025 | 1,038 | 1,003 | 1,003 | -2.05% | 115,300 | 127億279万 | -2.53% | 1233.52 | 3.89 |
| 03/16 | 1,044 | 1,049 | 1,011 | 1,024 | -1.16% | 95,800 | 129億6875万 | -0.68% | 1259.35 | 3.97 |
| 03/13 | 1,010 | 1,050 | 1,001 | 1,036 | +2.88% | 101,000 | 131億2073万 | +0.58% | 1274.1 | 4.02 |
| 03/12 | 1,012 | 1,023 | 997 | 1,007 | -0.3% | 48,200 | 127億5345万 | -2.33% | 1238.44 | 3.91 |
| 03/11 | 966 | 1,010 | 962 | 1,010 | +2.23% | 73,300 | 127億9144万 | -2.04% | 1242.13 | 3.92 |
| 03/10 | 1,012 | 1,018 | 978 | 988 | -3.04% | 127,800 | 125億1282万 | -4.26% | 1215.07 | 3.83 |
| 03/09 | 1,035 | 1,038 | 1,019 | 1,019 | -1.45% | 40,700 | 129億543万 | -1.64% | 1253.2 | 3.96 |
| 03/06 | 1,041 | 1,042 | 1,030 | 1,034 | -0.58% | 40,800 | 130億9540万 | -0.67% | 1271.65 | 4.01 |
| 03/05 | 1,030 | 1,047 | 1,020 | 1,040 | +1.17% | 42,900 | 131億7139万 | -0.86% | 1279.02 | 4.04 |
| 03/04 | 1,025 | 1,038 | 1,010 | 1,028 | +0.29% | 47,800 | 130億1941万 | -2.28% | 1264.27 | 3.99 |
| 03/03 | 1,041 | 1,042 | 1,022 | 1,025 | -1.54% | 60,100 | 129億8142万 | -3.03% | 1260.58 | 3.98 |
| 03/02 | 1,050 | 1,053 | 1,036 | 1,041 | -0.38% | 32,100 | 131億8405万 | -1.98% | 1280.25 | 4.04 |
| 02/27 | 1,035 | 1,056 | 1,030 | 1,045 | +1.06% | 57,800 | 132億3471万 | -2.25% | 1285.17 | 4.06 |
| 02/26 | 1,045 | 1,045 | 1,033 | 1,034 | -0.86% | 34,600 | 130億9540万 | -3.99% | 1271.65 | 4.01 |
| 02/25 | 1,038 | 1,046 | 1,028 | 1,043 | +1.46% | 31,300 | 132億938万 | -3.96% | 1282.71 | 4.05 |
| 02/24 | 1,039 | 1,039 | 1,027 | 1,028 | 0% | 37,900 | 130億1941万 | -6.2% | 1264.27 | 3.99 |
| 02/23 | 1,056 | 1,056 | 1,025 | 1,028 | -1.53% | 79,200 | 130億1941万 | -7.14% | 1264.27 | 3.99 |
| 02/20 | 1,062 | 1,088 | 1,033 | 1,044 | -4.4% | 95,900 | 132億2205万 | -6.54% | 1283.94 | 4.05 |
| 02/19 | 1,045 | 1,095 | 1,030 | 1,092 | +5.92% | 115,900 | 138億2996万 | -3.19% | 1342.98 | 4.24 |
| 02/18 | 1,017 | 1,036 | 1,014 | 1,031 | +1.48% | 32,300 | 130億5740万 | -9.32% | 1267.96 | 4 |
| 02/17 | 1,025 | 1,025 | 1,012 | 1,016 | 0% | 36,600 | 128億6743万 | -11.5% | 1249.51 | 3.94 |
| 02/16 | 1,026 | 1,038 | 1,015 | 1,016 | -0.88% | 45,100 | 128億6743万 | -12.41% | 1249.51 | 3.94 |
| 02/13 | 1,039 | 1,044 | 1,023 | 1,025 | -1.35% | 33,500 | 129億8142万 | -12.54% | 1260.58 | 3.98 |
| 02/12 | 1,019 | 1,047 | 1,007 | 1,039 | +1.96% | 66,500 | 131億5872万 | -12.1% | 1277.79 | 4.03 |
| 02/10 | 1,060 | 1,062 | 1,016 | 1,019 | -3.96% | 105,600 | 129億543万 | -14.59% | 1253.2 | 3.96 |
| 02/09 | 1,080 | 1,084 | 1,031 | 1,061 | +5.36% | 153,500 | 134億3735万 | -11.95% | 1304.85 | 4.12 |
| 02/06 | 1,045 | 1,055 | 1,004 | 1,007 | -3.54% | 77,700 | 127億5345万 | -17.19% | 1238.44 | 3.91 |
| 02/05 | 1,003 | 1,067 | 1,001 | 1,044 | +2.25% | 107,000 | 132億2205万 | -15.05% | 1283.94 | 4.05 |
| 02/04 | 1,037 | 1,037 | 1,013 | 1,021 | -1.26% | 74,100 | 129億3076万 | -17.73% | 1255.66 | 3.96 |
| 02/03 | 1,098 | 1,098 | 1,030 | 1,034 | -5.31% | 144,500 | 130億9540万 | -17.41% | 1271.65 | 4.01 |
| 02/02 | 1,112 | 1,120 | 1,086 | 1,092 | -4.29% | 156,000 | 138億2996万 | -13.54% | 1342.98 | 4.24 |
| 01/30 | 1,200 | 1,207 | 1,134 | 1,141 | -7.84% | 367,700 | 144億5053万 | -10.3% | 1403.24 | 4.43 |
| 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 |
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。
