リボミック（4591）の株価チャート
2015/09/04～2016/02/04
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 |
|---|
| 2016 |
| 02/04 | 708 | 729 | 682 | 684 | -3.8% | 89,300 | 89億1416万 | -15.03% | - | 2.93 |
| 02/03 | 715 | 739 | 705 | 711 | -4.56% | 67,100 | 92億6603万 | -13.92% | - | 3.05 |
| 02/02 | 711 | 753 | 696 | 745 | +3.91% | 140,400 | 97億913万 | -11.94% | - | 3.19 |
| 02/01 | 703 | 730 | 703 | 717 | +0.84% | 90,500 | 93億4423万 | -16.82% | - | 3.07 |
| 01/29 | 717 | 717 | 682 | 711 | -0.28% | 113,100 | 92億6603万 | -19.39% | - | 3.05 |
| 01/28 | 735 | 735 | 701 | 713 | -3.65% | 189,500 | 92億9210万 | -21.04% | - | 3.06 |
| 01/27 | 776 | 776 | 730 | 740 | +9.47% | 709,700 | 96億4397万 | -20.09% | - | 3.17 |
| 01/26 | 681 | 710 | 667 | 676 | -3.98% | 70,400 | 88億990万 | -28.77% | - | 2.9 |
| 01/25 | 700 | 723 | 697 | 704 | +4.61% | 68,200 | 91億7480万 | -27.72% | - | 3.02 |
| 01/22 | 668 | 688 | 651 | 673 | +3.86% | 110,300 | 87億7080万 | -32.5% | - | 2.89 |
| 01/21 | 700 | 715 | 648 | 648 | -6.09% | 141,600 | 84億4240万 | -36.41% | - | 2.78 |
| 01/20 | 816 | 820 | 685 | 690 | -12.55% | 481,800 | 89億8959万 | -33.72% | - | 2.96 |
| 01/19 | 738 | 789 | 733 | 789 | +14.51% | 175,100 | 102億7940万 | -25.5% | - | 3.38 |
| 01/18 | 665 | 697 | 660 | 689 | -1.01% | 156,500 | 89億7656万 | -35.73% | - | 2.95 |
| 01/15 | 788 | 797 | 682 | 696 | -9.38% | 313,500 | 90億6776万 | -36.21% | - | 2.98 |
| 01/14 | 771 | 785 | 750 | 768 | -4.36% | 132,100 | 100億581万 | -30.81% | - | 3.29 |
| 01/13 | 830 | 830 | 790 | 803 | +1.65% | 76,000 | 104億6180万 | -28.62% | - | 3.44 |
| 01/12 | 856 | 860 | 763 | 790 | -8.14% | 236,800 | 102億9243万 | -30.7% | - | 3.39 |
| 01/08 | 850 | 892 | 833 | 860 | +2.14% | 190,200 | 112億442万 | -25.67% | - | 3.69 |
| 01/07 | 902 | 924 | 833 | 842 | -5.92% | 491,800 | 109億6991万 | -27.91% | - | 3.61 |
| 01/06 | 850 | 909 | 843 | 895 | -6.28% | 811,800 | 116億6041万 | -24.15% | - | 3.84 |
| 01/05 | 955 | 955 | 955 | 955 | -23.9% | 44,600 | 124億4212万 | -19.82% | - | 4.09 |
| 01/04 | 1,220 | 1,258 | 1,178 | 1,255 | +3.55% | 117,200 | 163億5064万 | +4.58% | - | 5.38 |
| 2015 |
| 12/30 | 1,141 | 1,245 | 1,141 | 1,212 | +3.5% | 106,800 | 157億9042万 | +1.25% | - | 5.2 |
| 12/29 | 1,184 | 1,208 | 1,152 | 1,171 | -3.06% | 114,000 | 152億5625万 | -2.17% | - | 5.02 |
| 12/28 | 1,180 | 1,268 | 1,165 | 1,208 | +0.83% | 89,300 | 157億3830万 | +0.83% | - | 5.18 |
| 12/25 | 1,088 | 1,223 | 1,079 | 1,198 | +4.36% | 121,300 | 156億802万 | +0.17% | - | 5.14 |
| 12/24 | 1,205 | 1,210 | 1,132 | 1,148 | -6.29% | 127,600 | 149億5660万 | -3.77% | - | 4.92 |
| 12/22 | 1,229 | 1,258 | 1,191 | 1,225 | -0.41% | 90,400 | 159億5979万 | +2.85% | - | 5.25 |
| 12/21 | 1,251 | 1,267 | 1,212 | 1,230 | -4.58% | 87,800 | 159億1841万 | +3.71% | - | 5.24 |
| 12/18 | 1,291 | 1,323 | 1,284 | 1,289 | -1.98% | 109,600 | 166億8198万 | +9.33% | - | 5.49 |
| 12/17 | 1,299 | 1,340 | 1,297 | 1,315 | +2.18% | 178,800 | 170億1846万 | +12.11% | - | 5.6 |
| 12/16 | 1,295 | 1,308 | 1,231 | 1,287 | +0.7% | 173,100 | 166億5609万 | +10.47% | - | 5.48 |
| 12/15 | 1,250 | 1,310 | 1,215 | 1,278 | +3.15% | 268,600 | 165億3962万 | +10.46% | - | 5.44 |
| 12/14 | 1,168 | 1,240 | 1,161 | 1,239 | +3.42% | 131,300 | 160億3489万 | +7.93% | - | 5.28 |
| 12/11 | 1,135 | 1,200 | 1,134 | 1,198 | +5.74% | 86,500 | 155億427万 | +5.18% | - | 5.1 |
| 12/10 | 1,096 | 1,142 | 1,095 | 1,133 | +0.71% | 45,600 | 146億6305万 | +0.18% | - | 4.82 |
| 12/09 | 1,146 | 1,146 | 1,125 | 1,125 | -2.93% | 33,600 | 145億5952万 | -0.09% | - | 4.79 |
| 12/08 | 1,166 | 1,167 | 1,132 | 1,159 | -0.09% | 38,400 | 149億9954万 | +3.3% | - | 4.94 |
| 12/07 | 1,148 | 1,186 | 1,133 | 1,160 | +1.22% | 75,500 | 150億1248万 | +3.76% | - | 4.94 |
| 12/04 | 1,157 | 1,183 | 1,140 | 1,146 | -3.45% | 45,100 | 148億3130万 | +2.78% | - | 4.88 |
| 12/03 | 1,208 | 1,230 | 1,183 | 1,187 | -1.74% | 64,400 | 153億6191万 | +7.03% | - | 5.05 |
| 12/02 | 1,140 | 1,235 | 1,140 | 1,208 | +5.87% | 82,600 | 156億3369万 | +9.62% | - | 5.14 |
| 12/01 | 1,127 | 1,174 | 1,127 | 1,141 | -0.17% | 34,300 | 147億6659万 | +4.3% | - | 4.86 |
| 11/30 | 1,136 | 1,160 | 1,136 | 1,143 | -1.55% | 36,600 | 147億9247万 | +4.96% | - | 4.87 |
| 11/27 | 1,164 | 1,184 | 1,152 | 1,161 | -1.28% | 70,900 | 150億2542万 | +7.1% | - | 4.94 |
| 11/26 | 1,179 | 1,215 | 1,171 | 1,176 | -1.18% | 71,600 | 152億1955万 | +9.09% | - | 5.01 |
| 11/25 | 1,228 | 1,228 | 1,176 | 1,190 | -2.14% | 68,700 | 154億74万 | +10.9% | - | 5.07 |
| 11/24 | 1,185 | 1,225 | 1,180 | 1,216 | +2.18% | 87,600 | 157億3722万 | +13.75% | - | 5.18 |
| 11/20 | 1,157 | 1,200 | 1,100 | 1,190 | +2.85% | 98,400 | 154億74万 | +11.74% | - | 5.07 |
| 11/19 | 1,140 | 1,205 | 1,123 | 1,157 | +3.03% | 121,700 | 149億7366万 | +9.05% | - | 4.93 |
| 11/18 | 1,084 | 1,133 | 1,081 | 1,123 | +2.28% | 55,500 | 145億3364万 | +5.94% | - | 4.78 |
| 11/17 | 1,100 | 1,110 | 1,090 | 1,098 | +0.64% | 31,200 | 142億1009万 | +3.78% | - | 4.68 |
| 11/16 | 1,050 | 1,101 | 1,047 | 1,091 | +1.39% | 35,900 | 141億1950万 | +3.02% | - | 4.65 |
| 11/13 | 1,100 | 1,100 | 1,055 | 1,076 | -5.53% | 70,800 | 139億2537万 | +1.7% | - | 4.58 |
| 11/12 | 1,110 | 1,145 | 1,092 | 1,139 | +3.55% | 78,200 | 147億4071万 | +7.55% | - | 4.85 |
| 11/11 | 1,083 | 1,110 | 1,066 | 1,100 | +0.09% | 46,500 | 142億3598万 | +3.87% | - | 4.68 |
| 11/10 | 1,041 | 1,115 | 1,035 | 1,099 | +5.98% | 113,400 | 142億2303万 | +3.88% | - | 4.68 |
| 11/09 | 1,046 | 1,046 | 1,023 | 1,037 | +2.07% | 41,900 | 134億2064万 | -1.98% | - | 4.42 |
| 11/06 | 1,002 | 1,033 | 1,000 | 1,016 | +1.4% | 30,400 | 131億4886万 | -4.24% | - | 4.33 |
| 11/05 | 998 | 1,016 | 995 | 1,002 | -0.1% | 37,000 | 129億6768万 | -5.92% | - | 4.27 |
| 11/04 | 1,039 | 1,039 | 1,000 | 1,003 | -2.43% | 48,300 | 129億8062万 | -6.09% | - | 4.27 |
| 11/02 | 1,041 | 1,065 | 1,026 | 1,028 | -2.93% | 30,100 | 133億417万 | -4.28% | - | 4.38 |
| 10/30 | 1,080 | 1,120 | 1,050 | 1,059 | -2.58% | 72,200 | 137億536万 | -1.94% | - | 4.51 |
| 10/29 | 1,011 | 1,087 | 1,001 | 1,087 | +8.48% | 68,700 | 140億6773万 | +0.09% | - | 4.63 |
| 10/28 | 998 | 1,007 | 997 | 1,002 | +0.2% | 19,000 | 129億6768万 | -8.33% | - | 4.27 |
| 10/27 | 1,015 | 1,022 | 1,000 | 1,000 | -1.38% | 37,700 | 129億4180万 | -9.26% | - | 4.26 |
| 10/26 | 1,010 | 1,023 | 1,007 | 1,014 | -0.2% | 36,500 | 131億2298万 | -8.73% | - | 4.32 |
| 10/23 | 1,024 | 1,029 | 1,008 | 1,016 | +0.79% | 18,300 | 131億4886万 | -9.29% | - | 4.33 |
| 10/22 | 1,018 | 1,023 | 980 | 1,008 | -0.49% | 53,300 | 130億4533万 | -10.56% | - | 4.29 |
| 10/21 | 1,061 | 1,061 | 1,011 | 1,013 | -3.98% | 72,700 | 131億1004万 | -10.67% | - | 4.31 |
| 10/20 | 1,083 | 1,096 | 1,047 | 1,055 | -3.3% | 49,100 | 136億5359万 | -7.29% | - | 4.49 |
| 10/19 | 1,113 | 1,119 | 1,091 | 1,091 | -2.59% | 32,300 | 141億1950万 | -4.21% | - | 4.65 |
| 10/16 | 1,091 | 1,120 | 1,091 | 1,120 | +1.82% | 27,100 | 144億9481万 | -1.41% | - | 4.77 |
| 10/15 | 1,091 | 1,111 | 1,089 | 1,100 | -0.99% | 11,600 | 142億3598万 | -2.83% | - | 4.68 |
| 10/14 | 1,096 | 1,113 | 1,086 | 1,111 | +1.37% | 38,700 | 143億7833万 | -1.59% | - | 4.73 |
| 10/13 | 1,091 | 1,118 | 1,085 | 1,096 | -0.45% | 27,600 | 141億8421万 | -2.84% | - | 4.67 |
| 10/09 | 1,085 | 1,107 | 1,084 | 1,101 | +1.47% | 22,200 | 142億4892万 | -2.39% | - | 4.69 |
| 10/08 | 1,120 | 1,120 | 1,085 | 1,085 | -1.18% | 29,800 | 140億4185万 | -3.64% | - | 4.62 |
| 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 |
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。
