ACCESS（4813）の株価チャート
2010/10/07～2011/03/07
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 |
|---|
| 2013 | 8/1, 株式分割 1→100 |
| 2011 |
| 03/07 | 1,140 | 1,140 | 1,112 | 1,120 | -1.75% | 176,700 | - | +0.81% | - | - |
| 03/04 | 1,155 | 1,159 | 1,134 | 1,140 | -0.35% | 205,600 | - | +2.7% | - | - |
| 03/03 | 1,129 | 1,162 | 1,128 | 1,144 | +1.42% | 275,400 | - | +3.16% | - | - |
| 03/02 | 1,139 | 1,150 | 1,126 | 1,128 | -2.34% | 260,700 | - | +1.81% | - | - |
| 03/01 | 1,165 | 1,170 | 1,135 | 1,155 | -0.09% | 404,600 | - | +4.24% | - | - |
| 02/28 | 1,150 | 1,169 | 1,134 | 1,156 | +6.06% | 742,300 | - | +4.43% | - | - |
| 02/25 | 1,089 | 1,096 | 1,083 | 1,090 | +0.93% | 97,900 | - | -1.36% | - | - |
| 02/24 | 1,102 | 1,110 | 1,080 | 1,080 | -3.66% | 259,500 | - | -2.53% | - | - |
| 02/23 | 1,095 | 1,138 | 1,094 | 1,121 | +0.09% | 273,800 | - | +0.72% | - | - |
| 02/22 | 1,150 | 1,150 | 1,120 | 1,120 | -3.11% | 262,600 | - | +0.54% | - | - |
| 02/21 | 1,155 | 1,173 | 1,140 | 1,156 | +0.35% | 266,700 | - | +3.49% | - | - |
| 02/18 | 1,127 | 1,165 | 1,125 | 1,152 | +1.68% | 379,100 | - | +3.13% | - | - |
| 02/17 | 1,150 | 1,159 | 1,130 | 1,133 | -1.39% | 248,300 | - | +1.34% | - | - |
| 02/16 | 1,166 | 1,182 | 1,140 | 1,149 | -2.21% | 465,500 | - | +2.77% | - | - |
| 02/15 | 1,137 | 1,183 | 1,129 | 1,175 | +5.29% | 817,800 | - | +5% | - | - |
| 02/14 | 1,105 | 1,123 | 1,079 | 1,116 | +3.72% | 435,600 | - | -0.27% | - | - |
| 02/10 | 1,065 | 1,082 | 1,061 | 1,076 | +0.28% | 122,300 | - | -4.01% | - | - |
| 02/09 | 1,083 | 1,087 | 1,065 | 1,073 | -0.92% | 178,200 | - | -4.28% | - | - |
| 02/08 | 1,105 | 1,105 | 1,081 | 1,083 | -1.01% | 173,000 | - | -3.48% | - | - |
| 02/07 | 1,076 | 1,095 | 1,076 | 1,094 | +2.24% | 237,200 | - | -2.5% | - | - |
| 02/04 | 1,065 | 1,078 | 1,064 | 1,070 | +0.56% | 112,800 | - | -4.63% | - | - |
| 02/03 | 1,069 | 1,072 | 1,056 | 1,064 | -1.3% | 168,100 | - | -5.17% | - | - |
| 02/02 | 1,065 | 1,088 | 1,058 | 1,078 | +1.99% | 285,100 | - | -4.01% | - | - |
| 02/01 | 1,072 | 1,073 | 1,056 | 1,057 | +0.48% | 171,400 | - | -5.88% | - | - |
| 01/31 | 1,074 | 1,080 | 1,043 | 1,052 | -3.93% | 426,600 | 412億4166万 | -6.49% | 97.45 | 1.28 |
| 01/28 | 1,107 | 1,116 | 1,077 | 1,095 | -1.08% | 320,400 | - | -2.93% | - | - |
| 01/27 | 1,122 | 1,123 | 1,102 | 1,107 | -1.51% | 295,500 | - | -1.95% | - | - |
| 01/26 | 1,126 | 1,141 | 1,115 | 1,124 | -0.97% | 180,200 | - | -0.44% | - | - |
| 01/25 | 1,135 | 1,138 | 1,124 | 1,135 | +0.98% | 133,300 | - | +0.53% | - | - |
| 01/24 | 1,108 | 1,140 | 1,096 | 1,124 | +2.09% | 203,000 | - | -0.44% | - | - |
| 01/21 | 1,165 | 1,169 | 1,093 | 1,101 | -5.74% | 512,200 | - | -2.48% | - | - |
| 01/20 | 1,185 | 1,188 | 1,167 | 1,168 | -1.85% | 305,700 | - | +3.45% | - | - |
| 01/19 | 1,184 | 1,204 | 1,168 | 1,190 | +1.88% | 457,600 | - | +5.78% | - | - |
| 01/18 | 1,184 | 1,187 | 1,165 | 1,168 | -0.43% | 215,400 | - | +4.19% | - | - |
| 01/17 | 1,170 | 1,193 | 1,163 | 1,173 | +0.86% | 319,300 | - | +4.27% | - | - |
| 01/14 | 1,169 | 1,192 | 1,157 | 1,163 | -0.85% | 456,500 | - | +3.19% | - | - |
| 01/13 | 1,159 | 1,233 | 1,152 | 1,173 | +2.36% | 1,110,300 | - | +3.81% | - | - |
| 01/12 | 1,176 | 1,177 | 1,140 | 1,146 | -2.22% | 454,700 | - | +1.33% | - | - |
| 01/11 | 1,173 | 1,185 | 1,165 | 1,172 | +0.95% | 337,300 | - | +3.44% | - | - |
| 01/07 | 1,192 | 1,196 | 1,154 | 1,161 | -1.61% | 578,900 | - | +2.47% | - | - |
| 01/06 | 1,110 | 1,218 | 1,092 | 1,180 | +9.06% | 1,603,400 | - | +4.06% | - | - |
| 01/05 | 1,088 | 1,102 | 1,078 | 1,082 | -0.64% | 209,800 | - | -4.59% | - | - |
| 01/04 | 1,088 | 1,096 | 1,084 | 1,089 | +0.74% | 171,300 | - | -4.22% | - | - |
| 2010 |
| 12/30 | 1,092 | 1,099 | 1,076 | 1,081 | -0.92% | 142,500 | - | -5.26% | - | - |
| 12/29 | 1,088 | 1,104 | 1,081 | 1,091 | +0.28% | 140,000 | - | -4.72% | - | - |
| 12/28 | 1,080 | 1,089 | 1,075 | 1,088 | +0.65% | 127,000 | - | -5.14% | - | - |
| 12/27 | 1,078 | 1,088 | 1,070 | 1,081 | +0.28% | 182,000 | - | -5.92% | - | - |
| 12/24 | 1,090 | 1,093 | 1,074 | 1,078 | -2.27% | 344,000 | - | -6.26% | - | - |
| 12/22 | 1,130 | 1,132 | 1,100 | 1,103 | -2.22% | 264,100 | - | -4.25% | - | - |
| 12/21 | 1,121 | 1,135 | 1,119 | 1,128 | +0.53% | 153,100 | - | -2.17% | - | - |
| 12/20 | 1,114 | 1,136 | 1,113 | 1,122 | +0.9% | 231,500 | - | -2.77% | - | - |
| 12/17 | 1,111 | 1,118 | 1,105 | 1,112 | -0.71% | 249,700 | - | -3.56% | - | - |
| 12/16 | 1,118 | 1,138 | 1,117 | 1,120 | -0.36% | 336,600 | - | -2.86% | - | - |
| 12/15 | 1,147 | 1,155 | 1,119 | 1,124 | -0.88% | 396,600 | - | -2.52% | - | - |
| 12/14 | 1,111 | 1,137 | 1,106 | 1,134 | +3.47% | 450,500 | - | -1.56% | - | - |
| 12/13 | 1,070 | 1,103 | 1,067 | 1,096 | +1.67% | 398,100 | - | -4.7% | - | - |
| 12/10 | 1,064 | 1,086 | 1,057 | 1,078 | -0.46% | 553,800 | - | -6.1% | - | - |
| 12/09 | 1,165 | 1,175 | 1,075 | 1,083 | -13.71% | 1,916,300 | - | -5.5% | - | - |
| 12/08 | 1,235 | 1,275 | 1,234 | 1,255 | +1.62% | 601,100 | - | +9.8% | - | - |
| 12/07 | 1,240 | 1,242 | 1,218 | 1,235 | +0.41% | 250,800 | - | +8.91% | - | - |
| 12/06 | 1,229 | 1,234 | 1,218 | 1,230 | +1.65% | 282,400 | - | +9.33% | - | - |
| 12/03 | 1,195 | 1,213 | 1,192 | 1,210 | +1.51% | 261,700 | - | +8.42% | - | - |
| 12/02 | 1,194 | 1,219 | 1,186 | 1,192 | +1.45% | 316,700 | - | +7.58% | - | - |
| 12/01 | 1,185 | 1,185 | 1,170 | 1,175 | -0.51% | 186,900 | - | +6.72% | - | - |
| 11/30 | 1,167 | 1,185 | 1,163 | 1,181 | +0.94% | 198,500 | - | +7.85% | - | - |
| 11/29 | 1,173 | 1,195 | 1,158 | 1,170 | -0.26% | 247,100 | - | +7.44% | - | - |
| 11/26 | 1,208 | 1,209 | 1,168 | 1,173 | -1.92% | 330,800 | - | +8.21% | - | - |
| 11/25 | 1,218 | 1,233 | 1,188 | 1,196 | +2.66% | 852,000 | - | +10.84% | - | - |
| 11/24 | 1,121 | 1,170 | 1,112 | 1,165 | +0.78% | 347,200 | - | +8.57% | - | - |
| 11/22 | 1,124 | 1,162 | 1,119 | 1,156 | +3.49% | 378,600 | - | +8.24% | - | - |
| 11/19 | 1,120 | 1,133 | 1,110 | 1,117 | +0.09% | 296,500 | - | +4.98% | - | - |
| 11/18 | 1,142 | 1,156 | 1,100 | 1,116 | -2.19% | 601,800 | - | +5.08% | - | - |
| 11/17 | 1,112 | 1,148 | 1,110 | 1,141 | +1.42% | 208,100 | - | +7.44% | - | - |
| 11/16 | 1,154 | 1,154 | 1,121 | 1,125 | -2.43% | 193,300 | - | +5.93% | - | - |
| 11/15 | 1,155 | 1,170 | 1,137 | 1,153 | +4.91% | 431,500 | - | +8.36% | - | - |
| 11/12 | 1,098 | 1,124 | 1,095 | 1,099 | -1.26% | 169,200 | - | +3.58% | - | - |
| 11/11 | 1,101 | 1,120 | 1,091 | 1,113 | +1.46% | 177,400 | - | +5.2% | - | - |
| 11/10 | 1,100 | 1,128 | 1,083 | 1,097 | -0.18% | 222,700 | - | +3.98% | - | - |
| 11/09 | 1,100 | 1,136 | 1,077 | 1,099 | +0.09% | 287,200 | - | +4.57% | - | - |
| 11/08 | 1,057 | 1,098 | 1,052 | 1,098 | +5.27% | 307,100 | - | +4.67% | - | - |
| 11/05 | 1,040 | 1,052 | 1,030 | 1,043 | +2.05% | 258,200 | - | -0.38% | - | - |
| 11/04 | 1,016 | 1,028 | 1,009 | 1,022 | +1.19% | 102,800 | - | -2.57% | - | - |
| 11/02 | 1,036 | 1,044 | 1,008 | 1,010 | -2.51% | 133,000 | - | -3.9% | - | - |
| 11/01 | 1,002 | 1,050 | 1,001 | 1,036 | +2.98% | 263,600 | - | -1.71% | - | - |
| 10/29 | 1,002 | 1,016 | 999 | 1,006 | -0.1% | 158,100 | - | -4.73% | - | - |
| 10/28 | 1,021 | 1,033 | 1,007 | 1,007 | -1.27% | 150,900 | - | -5% | - | - |
| 10/27 | 1,009 | 1,027 | 1,009 | 1,020 | +0.69% | 126,800 | - | -4.14% | - | - |
| 10/26 | 1,019 | 1,033 | 1,006 | 1,013 | -0.49% | 202,700 | - | -5.24% | - | - |
| 10/25 | 1,037 | 1,047 | 1,018 | 1,018 | -1.74% | 230,700 | - | -5.13% | - | - |
| 10/22 | 1,045 | 1,057 | 1,031 | 1,036 | -1.15% | 165,500 | - | -3.9% | - | - |
| 10/21 | 1,055 | 1,071 | 1,038 | 1,048 | +0.19% | 288,000 | - | -3.14% | - | - |
| 10/20 | 1,031 | 1,055 | 1,028 | 1,046 | -0.57% | 161,600 | - | -3.68% | - | - |
| 10/19 | 1,036 | 1,055 | 1,025 | 1,052 | +1.74% | 233,800 | - | -3.57% | - | - |
| 10/18 | 1,036 | 1,066 | 1,028 | 1,034 | -1.05% | 219,500 | - | -5.57% | - | - |
| 10/15 | 1,072 | 1,085 | 1,039 | 1,045 | -3.42% | 441,900 | - | -5.34% | - | - |
| 10/14 | 1,120 | 1,131 | 1,082 | 1,082 | -2.26% | 336,000 | - | -2.96% | - | - |
| 10/13 | 1,144 | 1,171 | 1,094 | 1,107 | -3.49% | 349,100 | - | -1.51% | - | - |
| 10/12 | 1,236 | 1,245 | 1,130 | 1,147 | -2.47% | 995,700 | - | +1.59% | - | - |
| 10/08 | 1,140 | 1,178 | 1,115 | 1,176 | +11.05% | 1,331,300 | - | +3.98% | - | - |
| 10/07 | 1,027 | 1,064 | 1,027 | 1,059 | +1.53% | 251,200 | - | -6.45% | - | - |
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。
