ACCESS（4813）の株価チャート
2011/08/24～2012/01/23
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 |
| 2012 |
| 01/23 | 323 | 334 | 312 | 316 | +1.77% | 727,300 | - | -2.32% | - | - |
| 01/20 | 306 | 318 | 295 | 310 | +1.64% | 688,500 | - | -4.91% | - | - |
| 01/19 | 288 | 330 | 287 | 305 | +8.66% | 1,072,300 | - | -7.01% | - | - |
| 01/18 | 280 | 286 | 277 | 281 | -0.81% | 278,600 | - | -15.2% | - | - |
| 01/17 | 277 | 295 | 276 | 283 | +2.06% | 489,300 | - | -15.52% | - | - |
| 01/16 | 290 | 291 | 276 | 277 | -4.97% | 333,000 | - | -18.2% | - | - |
| 01/13 | 296 | 302 | 292 | 292 | -3.06% | 268,300 | - | -14.93% | - | - |
| 01/12 | 306 | 309 | 300 | 301 | -1.79% | 168,800 | - | -13.51% | - | - |
| 01/11 | 302 | 313 | 302 | 307 | +0.99% | 209,600 | - | -12.68% | - | - |
| 01/10 | 314 | 315 | 303 | 304 | -4.71% | 200,200 | - | -14.27% | - | - |
| 01/06 | 323 | 327 | 317 | 319 | -2.3% | 205,600 | - | -10.78% | - | - |
| 01/05 | 325 | 331 | 324 | 326 | -0.31% | 141,900 | - | -9.7% | - | - |
| 01/04 | 326 | 333 | 323 | 327 | 0% | 181,400 | - | -10.16% | - | - |
| 2011 |
| 12/30 | 325 | 331 | 317 | 327 | -1.21% | 195,300 | - | -10.66% | - | - |
| 12/29 | 323 | 331 | 315 | 331 | +1.53% | 245,700 | - | -9.81% | - | - |
| 12/28 | 331 | 336 | 326 | 326 | -1.36% | 224,400 | - | -11.41% | - | - |
| 12/27 | 331 | 342 | 326 | 331 | -1.05% | 239,800 | - | -10.68% | - | - |
| 12/26 | 346 | 346 | 334 | 334 | -2.05% | 133,500 | - | -9.97% | - | - |
| 12/22 | 349 | 351 | 337 | 341 | -2.71% | 235,400 | - | -8.58% | - | - |
| 12/21 | 356 | 362 | 347 | 351 | -0.85% | 178,300 | - | -6.28% | - | - |
| 12/20 | 350 | 358 | 349 | 354 | +1.58% | 148,100 | - | -5.98% | - | - |
| 12/19 | 348 | 360 | 347 | 348 | -1.14% | 171,800 | - | -7.69% | - | - |
| 12/16 | 359 | 367 | 348 | 352 | -2.22% | 228,200 | - | -7.12% | - | - |
| 12/15 | 372 | 377 | 356 | 360 | -3.74% | 270,500 | - | -5.26% | - | - |
| 12/14 | 378 | 384 | 371 | 374 | -1.84% | 155,400 | - | -1.84% | - | - |
| 12/13 | 371 | 385 | 370 | 381 | +1.2% | 183,100 | - | -0.26% | - | - |
| 12/12 | 375 | 381 | 372 | 377 | +1.21% | 196,700 | - | -1.7% | - | - |
| 12/09 | 375 | 377 | 367 | 372 | -1.85% | 208,100 | - | -3.13% | - | - |
| 12/08 | 384 | 389 | 375 | 379 | -1.56% | 153,300 | - | -1.81% | - | - |
| 12/07 | 381 | 391 | 381 | 385 | +0.13% | 165,500 | - | -0.52% | - | - |
| 12/06 | 401 | 401 | 382 | 385 | -4.35% | 300,800 | - | -1.16% | - | - |
| 12/05 | 380 | 406 | 380 | 402 | +4.55% | 212,900 | - | +2.03% | - | - |
| 12/02 | 379 | 388 | 378 | 385 | +1.18% | 198,200 | - | -3.39% | - | - |
| 12/01 | 388 | 397 | 378 | 380 | -3.31% | 446,800 | - | -5.71% | - | - |
| 11/30 | 400 | 400 | 385 | 393 | -0.76% | 181,200 | - | -3.68% | - | - |
| 11/29 | 409 | 413 | 393 | 396 | -1% | 215,600 | - | -4.12% | - | - |
| 11/28 | 389 | 405 | 386 | 400 | +5.82% | 284,100 | - | -4.08% | - | - |
| 11/25 | 370 | 398 | 366 | 378 | +3.56% | 547,700 | - | -10.21% | - | - |
| 11/24 | 350 | 370 | 350 | 365 | +2.82% | 163,300 | - | -14.52% | - | - |
| 11/22 | 351 | 363 | 346 | 355 | -2.34% | 163,000 | - | -18.2% | - | - |
| 11/21 | 371 | 376 | 364 | 364 | -1.89% | 92,300 | - | -17.76% | - | - |
| 11/18 | 373 | 379 | 371 | 371 | -2.24% | 58,900 | - | -17.48% | - | - |
| 11/17 | 370 | 381 | 370 | 379 | +0.26% | 79,900 | - | -16.89% | - | - |
| 11/16 | 377 | 386 | 376 | 378 | -1.05% | 70,900 | - | -18.36% | - | - |
| 11/15 | 387 | 393 | 382 | 382 | -3.05% | 78,300 | - | -18.55% | - | - |
| 11/14 | 393 | 410 | 391 | 394 | +0.13% | 131,200 | - | -16.88% | - | - |
| 11/11 | 373 | 397 | 365 | 394 | +4.52% | 350,200 | - | -17.85% | - | - |
| 11/10 | 376 | 385 | 372 | 377 | -3.46% | 136,000 | - | -22.05% | - | - |
| 11/09 | 374 | 394 | 370 | 390 | +1.69% | 176,900 | - | -20.25% | - | - |
| 11/08 | 405 | 410 | 380 | 384 | -5.89% | 301,800 | - | -22.37% | - | - |
| 11/07 | 402 | 415 | 401 | 408 | +0.37% | 137,700 | - | -18.66% | - | - |
| 11/04 | 411 | 415 | 400 | 406 | -1.58% | 238,500 | - | -19.92% | - | - |
| 11/02 | 410 | 421 | 406 | 413 | -2.94% | 320,700 | - | -19.59% | - | - |
| 11/01 | 394 | 427 | 392 | 425 | +2.41% | 1,265,200 | - | -17.79% | - | - |
| 10/31 | 415 | 415 | 415 | 415 | -19.42% | 94,800 | 162億6928万 | -20.19% | - | 0.54 |
| 10/28 | 518 | 524 | 506 | 515 | +1.38% | 221,100 | - | -1.9% | - | - |
| 10/27 | 511 | 517 | 504 | 508 | -0.2% | 239,500 | - | -3.79% | - | - |
| 10/26 | 502 | 519 | 500 | 509 | +0.79% | 116,500 | - | -4.14% | - | - |
| 10/25 | 523 | 525 | 505 | 505 | -2.88% | 159,600 | - | -5.43% | - | - |
| 10/24 | 514 | 527 | 510 | 520 | +3.17% | 114,400 | - | -3.17% | - | - |
| 10/21 | 505 | 511 | 500 | 504 | +0.6% | 83,600 | - | -6.49% | - | - |
| 10/20 | 516 | 520 | 501 | 501 | -3.09% | 307,400 | - | -7.73% | - | - |
| 10/19 | 538 | 548 | 510 | 517 | -2.64% | 196,700 | - | -5.48% | - | - |
| 10/18 | 540 | 548 | 530 | 531 | -3.98% | 132,000 | - | -3.8% | - | - |
| 10/17 | 563 | 570 | 552 | 553 | 0% | 170,000 | - | -0.72% | - | - |
| 10/14 | 543 | 565 | 535 | 553 | +0.91% | 143,200 | - | -1.43% | - | - |
| 10/13 | 555 | 571 | 544 | 548 | +0.55% | 278,100 | - | -3.01% | - | - |
| 10/12 | 530 | 549 | 519 | 545 | +2.83% | 232,200 | - | -4.39% | - | - |
| 10/11 | 524 | 535 | 524 | 530 | +3.11% | 180,900 | - | -7.99% | - | - |
| 10/07 | 525 | 537 | 507 | 514 | -0.58% | 258,100 | - | -11.53% | - | - |
| 10/06 | 507 | 530 | 504 | 517 | +4.13% | 215,700 | - | -11.93% | - | - |
| 10/05 | 520 | 525 | 497 | 497 | -3.59% | 208,800 | - | -16.13% | - | - |
| 10/04 | 513 | 515 | 502 | 515 | -2.83% | 208,900 | - | -13.74% | - | - |
| 10/03 | 539 | 547 | 523 | 530 | -3.99% | 149,300 | - | -11.96% | - | - |
| 09/30 | 551 | 570 | 540 | 552 | -0.54% | 247,400 | - | -8.91% | - | - |
| 09/29 | 525 | 565 | 522 | 555 | +2.4% | 268,800 | - | -8.87% | - | - |
| 09/28 | 535 | 545 | 530 | 542 | +2.46% | 262,500 | - | -11.44% | - | - |
| 09/27 | 516 | 529 | 513 | 529 | +4.55% | 333,000 | - | -13.7% | - | - |
| 09/26 | 536 | 559 | 506 | 506 | -5.6% | 336,500 | - | -17.86% | - | - |
| 09/22 | 553 | 564 | 534 | 536 | -6.46% | 272,700 | - | -13.69% | - | - |
| 09/21 | 589 | 589 | 565 | 573 | -1.88% | 141,900 | - | -8.32% | - | - |
| 09/20 | 578 | 587 | 577 | 584 | -2.34% | 140,900 | - | -6.56% | - | - |
| 09/16 | 586 | 599 | 581 | 598 | +2.22% | 180,200 | - | -4.01% | - | - |
| 09/15 | 588 | 591 | 564 | 585 | +2.99% | 173,800 | - | -5.8% | - | - |
| 09/14 | 606 | 607 | 568 | 568 | -6.27% | 239,400 | - | -8.24% | - | - |
| 09/13 | 608 | 616 | 601 | 606 | +1% | 113,300 | - | -1.94% | - | - |
| 09/12 | 614 | 620 | 600 | 600 | -5.21% | 212,400 | - | -2.28% | - | - |
| 09/09 | 640 | 651 | 628 | 633 | -2.01% | 163,400 | - | +3.6% | - | - |
| 09/08 | 665 | 679 | 645 | 646 | -2.12% | 179,500 | - | +6.43% | - | - |
| 09/07 | 656 | 669 | 645 | 660 | +2.17% | 177,300 | - | +9.09% | - | - |
| 09/06 | 670 | 675 | 633 | 646 | -5% | 356,100 | - | +7.31% | - | - |
| 09/05 | 690 | 698 | 674 | 680 | -2.72% | 322,500 | - | +13.33% | - | - |
| 09/02 | 658 | 700 | 652 | 699 | +6.23% | 603,400 | - | +17.09% | - | - |
| 09/01 | 683 | 720 | 651 | 658 | +0.15% | 1,603,000 | - | +10.96% | - | - |
| 08/31 | 650 | 683 | 647 | 657 | +2.18% | 677,700 | - | +11.36% | - | - |
| 08/30 | 644 | 651 | 635 | 643 | +1.74% | 226,300 | - | +9.17% | - | - |
| 08/29 | 637 | 655 | 627 | 632 | +0.8% | 356,900 | - | +7.3% | - | - |
| 08/26 | 630 | 630 | 611 | 627 | -0.32% | 153,800 | - | +6.45% | - | - |
| 08/25 | 621 | 639 | 616 | 629 | +0.16% | 287,200 | - | +6.61% | - | - |
| 08/24 | 651 | 654 | 605 | 628 | -1.88% | 522,000 | - | +6.08% | - | - |
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。
