リボミック（4591）の株価チャート
2015/05/15～2015/10/07
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 | ||||||||||
| 10/07 | 1,105 | 1,121 | 1,082 | 1,098 | -2.66% | 35,200 | 142億1009万 | -2.57% | - | 4.68 |
| 10/06 | 1,115 | 1,142 | 1,104 | 1,128 | +3.68% | 42,800 | 145億9835万 | +0.09% | - | 4.8 |
| 10/05 | 1,090 | 1,117 | 1,081 | 1,088 | 0% | 38,700 | 140億8067万 | -3.12% | - | 4.63 |
| 10/02 | 1,107 | 1,110 | 1,080 | 1,088 | -1.72% | 23,100 | 140億8067万 | -2.86% | - | 4.63 |
| 10/01 | 1,105 | 1,123 | 1,091 | 1,107 | -0.81% | 25,200 | 143億2657万 | -0.54% | - | 4.71 |
| 09/30 | 1,101 | 1,122 | 1,086 | 1,116 | +3.33% | 27,300 | 144億4304万 | +0.81% | - | 4.75 |
| 09/29 | 1,150 | 1,152 | 1,071 | 1,080 | -7.61% | 72,200 | 139億7714万 | -2.53% | - | 4.6 |
| 09/28 | 1,179 | 1,193 | 1,155 | 1,169 | -0.85% | 17,400 | 151億2896万 | +5.03% | - | 4.98 |
| 09/25 | 1,178 | 1,220 | 1,160 | 1,179 | -2.4% | 42,200 | 152億5838万 | +5.65% | - | 5.02 |
| 09/24 | 1,224 | 1,239 | 1,204 | 1,208 | -3.67% | 30,200 | 156億3369万 | +8.05% | - | 5.14 |
| 09/18 | 1,219 | 1,255 | 1,199 | 1,254 | +2.87% | 52,400 | 161億8926万 | +12.16% | - | 5.33 |
| 09/17 | 1,215 | 1,227 | 1,171 | 1,219 | -1.93% | 81,700 | 157億3741万 | +9.13% | - | 5.18 |
| 09/16 | 1,260 | 1,290 | 1,236 | 1,243 | +0.89% | 167,600 | 160億4725万 | +11.68% | - | 5.28 |
| 09/15 | 1,160 | 1,237 | 1,160 | 1,232 | +3.53% | 78,500 | 159億524万 | +10.99% | - | 5.23 |
| 09/14 | 1,218 | 1,230 | 1,143 | 1,190 | +0.17% | 69,700 | 153億6301万 | +7.5% | - | 5.05 |
| 09/11 | 1,089 | 1,199 | 1,089 | 1,188 | +7.8% | 104,300 | 153億3719万 | +7.51% | - | 5.05 |
| 09/10 | 1,050 | 1,105 | 1,047 | 1,102 | +2.51% | 36,400 | 142億2693万 | -0.09% | - | 4.68 |
| 09/09 | 1,081 | 1,081 | 1,041 | 1,075 | +5.29% | 42,700 | 138億7835万 | -2.63% | - | 4.57 |
| 09/08 | 1,020 | 1,055 | 1,012 | 1,021 | +0.79% | 33,200 | 131億8121万 | -7.77% | - | 4.34 |
| 09/07 | 1,012 | 1,060 | 1,003 | 1,013 | -3.06% | 53,200 | 130億7793万 | -8.82% | - | 4.3 |
| 09/04 | 1,092 | 1,092 | 1,001 | 1,045 | -3.69% | 47,300 | 134億9105万 | -6.28% | - | 4.44 |
| 09/03 | 1,098 | 1,120 | 1,082 | 1,085 | +0.46% | 42,400 | 140億745万 | -3.13% | - | 4.61 |
| 09/02 | 1,001 | 1,088 | 1,001 | 1,080 | +1.5% | 79,700 | 139億4290万 | -4% | - | 4.59 |
| 09/01 | 1,100 | 1,120 | 1,059 | 1,064 | -4.4% | 61,500 | 137億3634万 | -5.84% | - | 4.52 |
| 08/31 | 1,090 | 1,132 | 1,073 | 1,113 | +2.11% | 70,500 | 143億6894万 | -2.11% | - | 4.73 |
| 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 |
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。
