リボミック（4591）の株価チャート
2015/04/06～2015/08/28
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 |
| 08/28 | 1,064 | 1,115 | 1,064 | 1,090 | +5.42% | 64,000 | 140億7200万 | -4.64% | - | 4.63 |
| 08/27 | 1,025 | 1,055 | 1,015 | 1,034 | +2.27% | 69,600 | 133億4904万 | -10.09% | - | 4.39 |
| 08/26 | 945 | 1,015 | 940 | 1,011 | +11.59% | 112,800 | 130億5211万 | -12.69% | - | 4.29 |
| 08/25 | 878 | 999 | 858 | 906 | -6.4% | 277,100 | 116億9655万 | -22.43% | - | 3.85 |
| 08/24 | 1,036 | 1,094 | 968 | 968 | -14.03% | 250,600 | 124億9697万 | -18.04% | - | 4.11 |
| 08/21 | 1,135 | 1,165 | 1,110 | 1,126 | -6.94% | 95,100 | 145億3677万 | -5.54% | - | 4.78 |
| 08/20 | 1,230 | 1,231 | 1,205 | 1,210 | -2.1% | 53,500 | 156億2122万 | +1% | - | 5.14 |
| 08/19 | 1,221 | 1,248 | 1,220 | 1,236 | +0.16% | 37,400 | 159億5688万 | +2.83% | - | 5.25 |
| 08/18 | 1,210 | 1,240 | 1,196 | 1,234 | +1.82% | 55,800 | 159億3106万 | +2.75% | - | 5.24 |
| 08/17 | 1,242 | 1,245 | 1,182 | 1,212 | -1.22% | 99,700 | 156億4704万 | +1% | - | 5.15 |
| 08/14 | 1,149 | 1,227 | 1,127 | 1,227 | +8.97% | 132,500 | 158億4069万 | +2.51% | - | 5.21 |
| 08/13 | 1,150 | 1,150 | 1,121 | 1,126 | -2.09% | 42,800 | 145億3677万 | -5.85% | - | 4.78 |
| 08/12 | 1,160 | 1,194 | 1,150 | 1,150 | -1.88% | 50,000 | 148億4661万 | -4.17% | - | 4.88 |
| 08/11 | 1,153 | 1,182 | 1,140 | 1,172 | +2.18% | 63,100 | 151億3063万 | -2.9% | - | 4.98 |
| 08/10 | 1,117 | 1,147 | 1,117 | 1,147 | +2.05% | 28,000 | 148億788万 | -5.28% | - | 4.87 |
| 08/07 | 1,133 | 1,146 | 1,111 | 1,124 | -0.71% | 43,400 | 145億1095万 | -7.87% | - | 4.77 |
| 08/06 | 1,151 | 1,170 | 1,120 | 1,132 | -1.99% | 25,100 | 146億1423万 | -8.04% | - | 4.81 |
| 08/05 | 1,113 | 1,156 | 1,106 | 1,155 | +3.59% | 36,800 | 149億1116万 | -7.45% | - | 4.91 |
| 08/04 | 1,117 | 1,131 | 1,104 | 1,115 | 0% | 33,200 | 143億9476万 | -11.93% | - | 4.74 |
| 08/03 | 1,153 | 1,165 | 1,103 | 1,115 | -5.51% | 129,300 | 143億9476万 | -13.03% | - | 4.74 |
| 07/31 | 1,191 | 1,200 | 1,170 | 1,180 | -1.42% | 73,500 | 152億3391万 | -8.81% | - | 5.01 |
| 07/30 | 1,214 | 1,214 | 1,187 | 1,197 | 0% | 74,100 | 154億5338万 | -7.85% | - | 5.08 |
| 07/29 | 1,246 | 1,270 | 1,195 | 1,197 | -4.24% | 93,800 | 154億5338万 | -8.35% | - | 5.08 |
| 07/28 | 1,219 | 1,265 | 1,195 | 1,250 | +0.08% | 114,200 | 161億3762万 | -4.94% | - | 5.31 |
| 07/27 | 1,280 | 1,282 | 1,228 | 1,249 | -1.73% | 94,900 | 161億2471万 | -5.52% | - | 5.31 |
| 07/24 | 1,251 | 1,293 | 1,251 | 1,271 | +1.76% | 87,700 | 164億873万 | -4.22% | - | 5.4 |
| 07/23 | 1,244 | 1,330 | 1,234 | 1,249 | +0.4% | 162,800 | 161億2471万 | -6.3% | - | 5.31 |
| 07/22 | 1,263 | 1,263 | 1,237 | 1,244 | +0.4% | 42,100 | 160億6016万 | -7.09% | - | 5.28 |
| 07/21 | 1,230 | 1,264 | 1,221 | 1,239 | -0.48% | 72,500 | 159億7702万 | -7.54% | - | 5.26 |
| 07/17 | 1,279 | 1,280 | 1,230 | 1,245 | -2.12% | 74,200 | 160億5439万 | -7.37% | - | 5.28 |
| 07/16 | 1,300 | 1,323 | 1,258 | 1,272 | -2.3% | 122,200 | 164億256万 | -5.43% | - | 5.4 |
| 07/15 | 1,234 | 1,364 | 1,226 | 1,302 | +6.72% | 327,500 | 167億8942万 | -3.05% | - | 5.52 |
| 07/14 | 1,250 | 1,250 | 1,209 | 1,220 | +1.67% | 97,600 | 157億3202万 | -8.89% | - | 5.18 |
| 07/13 | 1,141 | 1,211 | 1,141 | 1,200 | +5.45% | 115,300 | 154億7412万 | -10.31% | - | 5.09 |
| 07/10 | 1,200 | 1,218 | 1,133 | 1,138 | -6.34% | 182,500 | 146億7462万 | -15.01% | - | 4.83 |
| 07/09 | 1,131 | 1,220 | 1,090 | 1,215 | -0.49% | 242,600 | 156億6754万 | -9.46% | - | 5.16 |
| 07/08 | 1,289 | 1,309 | 1,197 | 1,221 | -7.43% | 266,100 | 157億4491万 | -8.95% | - | 5.18 |
| 07/07 | 1,307 | 1,372 | 1,291 | 1,319 | +2.41% | 197,700 | 170億863万 | -1.71% | - | 5.6 |
| 07/06 | 1,329 | 1,350 | 1,261 | 1,288 | -4.73% | 341,800 | 166億888万 | -3.81% | - | 5.46 |
| 07/03 | 1,400 | 1,411 | 1,351 | 1,352 | -4.79% | 331,300 | 174億3417万 | +1.12% | - | 5.74 |
| 07/02 | 1,502 | 1,515 | 1,400 | 1,420 | -7.85% | 577,000 | 183億1104万 | +6.69% | - | 6.02 |
| 07/01 | 1,595 | 1,603 | 1,518 | 1,541 | -5.05% | 597,800 | 198億7134万 | +16.83% | - | 6.54 |
| 06/30 | 1,539 | 1,649 | 1,502 | 1,623 | +8.63% | 899,100 | 209億2874万 | +24.37% | - | 6.89 |
| 06/29 | 1,357 | 1,517 | 1,357 | 1,494 | +5.43% | 449,400 | 192億6527万 | +16.08% | - | 6.34 |
| 06/26 | 1,308 | 1,418 | 1,294 | 1,417 | +8.92% | 176,400 | 182億7235万 | +11.22% | - | 6.01 |
| 06/25 | 1,386 | 1,420 | 1,231 | 1,301 | -6.74% | 330,300 | 167億7652万 | +3.09% | - | 5.52 |
| 06/24 | 1,420 | 1,420 | 1,360 | 1,395 | -1.55% | 126,500 | 179億8866万 | +11.51% | - | 5.92 |
| 06/23 | 1,418 | 1,427 | 1,390 | 1,417 | -0.28% | 140,700 | 182億7235万 | +14.64% | - | 6.01 |
| 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 |
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。
