リボミック（4591）の株価チャート
2016/01/08～2016/06/06
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 | ||||||||||
| 06/06 | 838 | 844 | 808 | 835 | -0.36% | 37,300 | 109億8676万 | -2.34% | - | 4.5 |
| 06/03 | 807 | 838 | 807 | 838 | +2.7% | 51,800 | 110億2623万 | -2.44% | - | 4.52 |
| 06/02 | 811 | 839 | 798 | 816 | -0.73% | 64,400 | 107億3676万 | -5.56% | - | 4.4 |
| 06/01 | 821 | 837 | 821 | 822 | -0.84% | 27,900 | 108億1571万 | -5.63% | - | 4.43 |
| 05/31 | 827 | 832 | 817 | 829 | -0.12% | 22,600 | 109億781万 | -5.58% | - | 4.47 |
| 05/30 | 803 | 845 | 801 | 830 | +2.09% | 46,800 | 109億2097万 | -6.11% | - | 4.48 |
| 05/27 | 818 | 839 | 805 | 813 | 0% | 49,400 | 106億9729万 | -8.75% | - | 4.39 |
| 05/26 | 825 | 835 | 807 | 813 | -3.33% | 72,300 | 106億9729万 | -9.26% | - | 4.39 |
| 05/25 | 865 | 877 | 839 | 841 | -2.1% | 75,700 | 110億6570万 | -6.66% | - | 4.54 |
| 05/24 | 845 | 869 | 831 | 859 | +2.51% | 63,900 | 113億255万 | -5.08% | - | 4.63 |
| 05/23 | 819 | 838 | 809 | 838 | +3.46% | 62,500 | 110億1534万 | -7.71% | - | 4.52 |
| 05/20 | 821 | 827 | 795 | 810 | +2.4% | 82,400 | 106億4728万 | -11.28% | - | 4.37 |
| 05/19 | 795 | 816 | 780 | 791 | +0.51% | 46,500 | 103億9753万 | -14.12% | - | 4.26 |
| 05/18 | 819 | 825 | 750 | 787 | -2.36% | 105,900 | 103億4495万 | -15.01% | - | 4.24 |
| 05/17 | 780 | 820 | 773 | 806 | +2.15% | 67,200 | 105億9470万 | -13.52% | - | 4.34 |
| 05/16 | 825 | 840 | 786 | 789 | -6.29% | 127,800 | 103億7124万 | -15.8% | - | 4.25 |
| 05/13 | 869 | 879 | 842 | 842 | -10.33% | 221,000 | 110億6792万 | -11.09% | - | 4.54 |
| 05/12 | 985 | 989 | 930 | 939 | -3.49% | 75,400 | 123億4296万 | -1.57% | - | 5.06 |
| 05/11 | 985 | 989 | 962 | 973 | +5.19% | 139,300 | 127億8989万 | +1.99% | - | 5.24 |
| 05/10 | 927 | 938 | 910 | 925 | -2.22% | 54,300 | 121億5894万 | -2.43% | - | 4.99 |
| 05/09 | 905 | 960 | 892 | 946 | +4.07% | 99,600 | 124億3498万 | +0.21% | - | 5.1 |
| 05/06 | 909 | 911 | 888 | 909 | 0% | 51,400 | 119億4862万 | -3.19% | - | 4.9 |
| 05/02 | 890 | 918 | 851 | 909 | +2.25% | 82,500 | 119億4862万 | -2.57% | - | 4.9 |
| 04/28 | 925 | 928 | 884 | 889 | -4.31% | 65,600 | 116億8572万 | -4.1% | - | 4.79 |
| 04/27 | 907 | 950 | 894 | 929 | +0.98% | 94,300 | 122億1151万 | +0.65% | - | 5.01 |
| 04/26 | 967 | 976 | 911 | 920 | -5.64% | 138,100 | 120億9321万 | +0.33% | - | 4.96 |
| 04/25 | 997 | 1,020 | 968 | 975 | -2.79% | 133,300 | 128億1618万 | +7.03% | - | 5.25 |
| 04/22 | 1,010 | 1,020 | 950 | 1,003 | +2.35% | 273,800 | 131億8423万 | +11.2% | - | 5.41 |
| 04/21 | 995 | 1,014 | 960 | 980 | 0% | 178,100 | 128億252万 | +9.74% | - | 5.25 |
| 04/20 | 1,006 | 1,074 | 945 | 980 | -1.8% | 422,600 | 128億252万 | +10.48% | - | 5.25 |
| 04/19 | 960 | 1,049 | 951 | 998 | +6.4% | 357,700 | 130億3767万 | +13.15% | - | 5.35 |
| 04/18 | 938 | 948 | 911 | 938 | -0.74% | 108,600 | 122億5384万 | +7.32% | - | 5.02 |
| 04/15 | 929 | 953 | 928 | 945 | +0.32% | 139,800 | 123億4529万 | +8.87% | - | 5.06 |
| 04/14 | 950 | 969 | 908 | 942 | +0.75% | 242,900 | 123億609万 | +9.41% | - | 5.05 |
| 04/13 | 938 | 977 | 925 | 935 | -2.6% | 183,500 | 122億1465万 | +9.61% | - | 5.01 |
| 04/12 | 1,030 | 1,035 | 941 | 960 | -5.33% | 226,900 | 125億4124万 | +13.48% | - | 5.14 |
| 04/11 | 982 | 1,025 | 945 | 1,014 | +9.86% | 391,000 | 132億4669万 | +21.15% | - | 5.43 |
| 04/08 | 887 | 950 | 886 | 923 | -0.22% | 155,400 | 120億5788万 | +11.74% | - | 4.94 |
| 04/07 | 925 | 988 | 881 | 925 | -0.54% | 246,800 | 120億8401万 | +12.94% | - | 4.95 |
| 04/06 | 976 | 990 | 868 | 930 | -11.51% | 482,200 | 121億4933万 | +15.1% | - | 4.98 |
| 04/05 | 1,070 | 1,250 | 950 | 1,051 | +3.34% | 1,253,800 | 137億3005万 | +31.87% | - | 5.63 |
| 04/04 | 920 | 1,055 | 876 | 1,017 | +9.47% | 689,100 | 132億8588万 | +30.38% | - | 5.45 |
| 04/01 | 840 | 959 | 832 | 929 | +12.74% | 667,600 | 121億3627万 | +21.6% | - | 4.98 |
| 03/31 | 850 | 865 | 808 | 824 | -1.9% | 106,700 | 107億6457万 | +9.57% | - | 3.54 |
| 03/30 | 802 | 844 | 795 | 840 | +4.87% | 117,100 | 109億7359万 | +12.9% | - | 3.61 |
| 03/29 | 755 | 804 | 755 | 801 | +5.12% | 49,700 | 104億6410万 | +8.98% | - | 3.44 |
| 03/28 | 764 | 776 | 753 | 762 | -0.91% | 25,300 | 99億5461万 | +4.81% | - | 3.28 |
| 03/25 | 777 | 786 | 762 | 769 | -1.03% | 36,000 | 100億4606万 | +6.51% | - | 3.31 |
| 03/24 | 775 | 784 | 766 | 777 | 0% | 30,500 | 101億5057万 | +8.67% | - | 3.34 |
| 03/23 | 778 | 786 | 763 | 777 | +0.91% | 29,600 | 101億5057万 | +9.9% | - | 3.34 |
| 03/22 | 771 | 777 | 755 | 770 | +0.92% | 32,700 | 100億3494万 | +10% | - | 3.3 |
| 03/18 | 777 | 780 | 746 | 763 | -2.68% | 59,100 | 99億4372万 | +10.26% | - | 3.27 |
| 03/17 | 820 | 829 | 775 | 784 | -4.04% | 87,500 | 102億1740万 | +14.96% | - | 3.36 |
| 03/16 | 827 | 847 | 802 | 817 | -4% | 100,300 | 106億4747万 | +21.22% | - | 3.5 |
| 03/15 | 795 | 860 | 793 | 851 | +6.38% | 173,700 | 110億9057万 | +27.59% | - | 3.65 |
| 03/14 | 801 | 813 | 792 | 800 | +1.78% | 95,800 | 104億2592万 | +20.85% | - | 3.43 |
| 03/11 | 766 | 799 | 758 | 786 | +0.51% | 71,000 | 102億4346万 | +19.63% | - | 3.37 |
| 03/10 | 800 | 815 | 781 | 782 | +4.55% | 263,000 | 101億9133万 | +19.75% | - | 3.35 |
| 03/09 | 773 | 773 | 741 | 748 | -1.45% | 60,400 | 97億4823万 | +15.08% | - | 3.21 |
| 03/08 | 724 | 812 | 724 | 759 | +4.12% | 284,500 | 98億9159万 | +16.77% | - | 3.25 |
| 03/07 | 730 | 730 | 695 | 729 | -0.14% | 68,800 | 95億61万 | +12.33% | - | 3.13 |
| 03/04 | 790 | 792 | 722 | 730 | -3.31% | 313,600 | 95億1365万 | +12.65% | - | 3.13 |
| 03/03 | 755 | 755 | 755 | 755 | +15.27% | 17,400 | 98億3946万 | +16.69% | - | 3.24 |
| 03/02 | 645 | 674 | 639 | 655 | +0.31% | 70,500 | 85億3622万 | +1.24% | - | 2.81 |
| 03/01 | 627 | 653 | 624 | 653 | +3.49% | 36,400 | 85億1015万 | +0.93% | - | 2.8 |
| 02/29 | 616 | 631 | 616 | 631 | +2.1% | 30,400 | 82億2344万 | -2.77% | - | 2.71 |
| 02/26 | 622 | 627 | 610 | 618 | +0.32% | 19,700 | 80億5402万 | -5.07% | - | 2.65 |
| 02/25 | 607 | 628 | 606 | 616 | -0.16% | 32,400 | 80億2795万 | -5.52% | - | 2.64 |
| 02/24 | 625 | 625 | 600 | 617 | -0.32% | 23,300 | 80億4099万 | -5.8% | - | 2.65 |
| 02/23 | 618 | 630 | 603 | 619 | +0.81% | 29,800 | 80億6705万 | -6.5% | - | 2.65 |
| 02/22 | 607 | 626 | 606 | 614 | -0.65% | 40,800 | 80億189万 | -7.67% | - | 2.63 |
| 02/19 | 603 | 618 | 598 | 618 | +0.82% | 29,000 | 80億5402万 | -7.49% | - | 2.65 |
| 02/18 | 586 | 615 | 586 | 613 | +5.69% | 50,200 | 79億8886万 | -9.05% | - | 2.63 |
| 02/17 | 575 | 600 | 566 | 580 | -2.52% | 32,100 | 75億5879万 | -14.96% | - | 2.49 |
| 02/16 | 560 | 605 | 550 | 595 | +6.25% | 50,400 | 77億5427万 | -13.77% | - | 2.55 |
| 02/15 | 532 | 580 | 516 | 560 | +8.74% | 74,200 | 72億9814万 | -20.11% | - | 2.4 |
| 02/12 | 520 | 547 | 508 | 515 | -10.9% | 143,700 | 67億1168万 | -27.67% | - | 2.21 |
| 02/10 | 658 | 662 | 564 | 578 | -12.95% | 225,100 | 75億3272万 | -20.5% | - | 2.48 |
| 02/09 | 676 | 690 | 660 | 664 | -7.52% | 94,200 | 86億5351万 | -10.51% | - | 2.85 |
| 02/08 | 722 | 747 | 692 | 718 | +5.59% | 147,400 | 93億5726万 | -6.27% | - | 3.08 |
| 02/05 | 670 | 687 | 660 | 680 | -0.58% | 65,600 | 88億6203万 | -13.49% | - | 2.92 |
| 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 |
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。
