リボミック（4591）の株価チャート
2016/03/30～2016/08/24
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 | ||||||||||
| 08/24 | 653 | 668 | 653 | 660 | +1.07% | 8,400 | 87億2665万 | -2.65% | - | 3.58 |
| 08/23 | 660 | 667 | 650 | 653 | -2.1% | 16,400 | 86億3409万 | -3.83% | - | 3.54 |
| 08/22 | 677 | 683 | 665 | 667 | -2.91% | 8,700 | 88億1920万 | -2.06% | - | 3.62 |
| 08/19 | 678 | 696 | 675 | 687 | +1.18% | 9,300 | 90億8365万 | +0.59% | - | 3.72 |
| 08/18 | 674 | 686 | 671 | 679 | +0.3% | 3,900 | 89億7787万 | -0.88% | - | 3.68 |
| 08/17 | 694 | 694 | 677 | 677 | -2.45% | 8,300 | 89億5142万 | -1.46% | - | 3.67 |
| 08/16 | 686 | 695 | 680 | 694 | +0.58% | 5,700 | 91億7620万 | +0.87% | - | 3.76 |
| 08/15 | 695 | 704 | 677 | 690 | +0.15% | 11,800 | 91億2331万 | +0.44% | - | 3.74 |
| 08/12 | 682 | 700 | 672 | 689 | +3.77% | 19,300 | 91億1009万 | +0.29% | - | 3.74 |
| 08/10 | 654 | 666 | 650 | 664 | +2.31% | 17,700 | 87億7954万 | -3.49% | - | 3.6 |
| 08/09 | 648 | 651 | 628 | 649 | +1.72% | 17,600 | 85億8120万 | -6.21% | - | 3.52 |
| 08/08 | 652 | 662 | 638 | 638 | -3.63% | 34,700 | 84億3576万 | -8.33% | - | 3.46 |
| 08/05 | 669 | 682 | 657 | 662 | -1.05% | 17,600 | 87億5309万 | -5.56% | - | 3.59 |
| 08/04 | 654 | 672 | 654 | 669 | +1.21% | 13,200 | 88億4565万 | -5.11% | - | 3.63 |
| 08/03 | 671 | 684 | 661 | 661 | -3.08% | 13,500 | 87億3987万 | -6.64% | - | 3.58 |
| 08/02 | 676 | 684 | 661 | 682 | +2.4% | 18,000 | 90億1754万 | -4.08% | - | 3.7 |
| 08/01 | 651 | 674 | 651 | 666 | +0.76% | 27,500 | 88億598万 | -6.46% | - | 3.61 |
| 07/29 | 676 | 689 | 638 | 661 | -3.64% | 46,800 | 87億3987万 | -7.29% | - | 3.58 |
| 07/28 | 681 | 696 | 675 | 686 | -0.15% | 11,600 | 90億7042万 | -4.32% | - | 3.72 |
| 07/27 | 696 | 710 | 685 | 687 | -1.86% | 22,900 | 90億8365万 | -4.45% | - | 3.72 |
| 07/26 | 714 | 714 | 695 | 700 | -0.57% | 9,300 | 92億5554万 | -3.18% | - | 3.8 |
| 07/25 | 700 | 715 | 699 | 704 | +0.14% | 15,100 | 93億842万 | -2.9% | - | 3.82 |
| 07/22 | 718 | 718 | 700 | 703 | -0.71% | 16,800 | 92億9520万 | -3.3% | - | 3.81 |
| 07/21 | 720 | 720 | 706 | 708 | +0.43% | 18,000 | 93億5282万 | -2.75% | - | 3.83 |
| 07/20 | 707 | 718 | 698 | 705 | 0% | 13,500 | 93億1319万 | -3.69% | - | 3.82 |
| 07/19 | 708 | 713 | 698 | 705 | +1% | 17,300 | 93億1319万 | -3.82% | - | 3.82 |
| 07/15 | 717 | 717 | 690 | 698 | -2.79% | 39,100 | 92億2071万 | -5.42% | - | 3.78 |
| 07/14 | 721 | 727 | 700 | 718 | -0.28% | 55,000 | 94億8492万 | -3.88% | - | 3.89 |
| 07/13 | 733 | 752 | 717 | 720 | -1.37% | 26,600 | 95億1134万 | -4.51% | - | 3.9 |
| 07/12 | 714 | 745 | 714 | 730 | +4.29% | 23,000 | 96億4344万 | -4.07% | - | 3.95 |
| 07/11 | 679 | 712 | 666 | 700 | +4.32% | 32,700 | 92億4714万 | -8.74% | - | 3.79 |
| 07/08 | 679 | 689 | 665 | 671 | -2.61% | 29,400 | 88億6404万 | -13.08% | - | 3.63 |
| 07/07 | 700 | 731 | 689 | 689 | -5.36% | 53,700 | 91億182万 | -11.55% | - | 3.73 |
| 07/06 | 731 | 740 | 712 | 728 | -2.8% | 32,900 | 96億1702万 | -7.14% | - | 3.94 |
| 07/05 | 772 | 772 | 749 | 749 | -2.09% | 17,500 | 98億9443万 | -4.95% | - | 4.06 |
| 07/04 | 750 | 773 | 747 | 765 | +0.79% | 31,600 | 101億580万 | -3.29% | - | 4.14 |
| 07/01 | 758 | 760 | 731 | 759 | +0.66% | 26,400 | 100億2654万 | -4.29% | - | 4.11 |
| 06/30 | 760 | 768 | 740 | 754 | +0.13% | 22,300 | 99億6049万 | -5.28% | - | 4.08 |
| 06/29 | 741 | 758 | 736 | 753 | +2.73% | 32,900 | 99億4728万 | -5.64% | - | 4.08 |
| 06/28 | 700 | 735 | 680 | 733 | +2.66% | 38,400 | 96億8307万 | -8.49% | - | 3.97 |
| 06/27 | 692 | 725 | 690 | 714 | +3.18% | 30,000 | 94億3208万 | -11.41% | - | 3.87 |
| 06/24 | 774 | 777 | 620 | 692 | -8.83% | 136,100 | 91億4145万 | -14.67% | - | 3.75 |
| 06/23 | 722 | 780 | 720 | 759 | +2.99% | 32,700 | 100億2654万 | -6.99% | - | 4.11 |
| 06/22 | 766 | 771 | 735 | 737 | -5.63% | 35,800 | 97億3591万 | -9.79% | - | 3.99 |
| 06/21 | 758 | 788 | 758 | 781 | +2.9% | 23,800 | 102億7624万 | -4.64% | - | 4.21 |
| 06/20 | 740 | 779 | 740 | 759 | +2.71% | 30,100 | 99億8677万 | -7.44% | - | 4.09 |
| 06/17 | 763 | 763 | 715 | 739 | +0.82% | 42,200 | 97億2361万 | -10.1% | - | 3.99 |
| 06/16 | 778 | 786 | 731 | 733 | -8.15% | 73,800 | 96億4466万 | -11.26% | - | 3.95 |
| 06/15 | 730 | 815 | 730 | 798 | +7.11% | 88,000 | 104億9992万 | -4.32% | - | 4.31 |
| 06/14 | 808 | 815 | 745 | 745 | -10.99% | 120,600 | 98億256万 | -11.41% | - | 4.02 |
| 06/13 | 880 | 880 | 837 | 837 | -7% | 66,600 | 110億1307万 | -1.3% | - | 4.52 |
| 06/10 | 914 | 921 | 892 | 900 | +0.45% | 80,900 | 118億4202万 | +5.51% | - | 4.86 |
| 06/09 | 909 | 924 | 888 | 896 | -0.99% | 128,600 | 117億8938万 | +5.04% | - | 4.83 |
| 06/08 | 880 | 905 | 870 | 905 | +4.02% | 129,300 | 119億780万 | +6.1% | - | 4.88 |
| 06/07 | 847 | 872 | 830 | 870 | +4.19% | 83,800 | 114億4728万 | +1.99% | - | 4.69 |
| 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 |
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。
