関西みらい FG（7321）の株価チャート
2018/04/02～2018/09/10
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2018 | ||||||||||
| 09/10 | 960 | 974 | 951 | 961 | +0.1% | 308,800 | 3583億3404万 | -4.38% | 5.23 | 0.76 |
| 09/07 | 956 | 965 | 943 | 960 | -1.03% | 326,700 | 3579億6117万 | -4.38% | 5.23 | 0.76 |
| 09/06 | 964 | 974 | 952 | 970 | -0.1% | 356,200 | 3616億8993万 | -3.29% | 5.28 | 0.77 |
| 09/05 | 973 | 985 | 970 | 971 | -2.12% | 293,600 | 3620億6280万 | -3.09% | 5.29 | 0.77 |
| 09/04 | 1,013 | 1,013 | 988 | 992 | -2.17% | 225,400 | 3698億9320万 | -0.9% | 5.4 | 0.79 |
| 09/03 | 986 | 1,016 | 984 | 1,014 | +0.6% | 281,000 | 3780億9648万 | +1.5% | 5.52 | 0.8 |
| 08/31 | 998 | 1,014 | 991 | 1,008 | -0.1% | 497,800 | 3758億5922万 | +1.2% | 5.49 | 0.8 |
| 08/30 | 1,040 | 1,043 | 1,000 | 1,009 | -2.98% | 277,000 | 3762億3210万 | +1.71% | 5.49 | 0.8 |
| 08/29 | 1,042 | 1,050 | 1,038 | 1,040 | +0.68% | 225,000 | 3877億9126万 | +5.26% | 5.66 | 0.82 |
| 08/28 | 1,030 | 1,048 | 1,018 | 1,033 | +1.18% | 367,900 | 3851億8113万 | +5.19% | 5.62 | 0.82 |
| 08/27 | 1,032 | 1,050 | 1,008 | 1,021 | -1.16% | 370,400 | 3807億661万 | +4.72% | 5.56 | 0.81 |
| 08/24 | 1,044 | 1,044 | 1,026 | 1,033 | +0.98% | 220,300 | 3851億8113万 | +6.6% | 5.62 | 0.82 |
| 08/23 | 1,036 | 1,050 | 1,021 | 1,023 | -0.87% | 210,700 | 3814億5237万 | +6.12% | 5.57 | 0.81 |
| 08/22 | 1,038 | 1,052 | 1,031 | 1,032 | -0.39% | 251,700 | 3848億825万 | +7.72% | 5.62 | 0.82 |
| 08/21 | 1,008 | 1,040 | 1,004 | 1,036 | +1.67% | 161,700 | 3862億9976万 | +8.94% | 5.64 | 0.82 |
| 08/20 | 1,018 | 1,042 | 1,014 | 1,019 | -1.92% | 121,600 | 3799億6086万 | +7.94% | 5.55 | 0.81 |
| 08/17 | 1,023 | 1,046 | 1,009 | 1,039 | +1.17% | 225,300 | 3874億1839万 | +11% | 5.66 | 0.82 |
| 08/16 | 1,032 | 1,044 | 1,016 | 1,027 | -2% | 184,900 | 3829億4387万 | +10.67% | 5.59 | 0.81 |
| 08/15 | 1,030 | 1,050 | 1,025 | 1,048 | +2.75% | 301,600 | 3907億7427万 | +13.79% | 5.71 | 0.83 |
| 08/14 | 964 | 1,028 | 960 | 1,020 | +5.81% | 303,100 | 3803億3374万 | +11.84% | 5.55 | 0.81 |
| 08/13 | 992 | 992 | 955 | 964 | -3.41% | 157,500 | 3594億5267万 | +6.64% | 5.25 | 0.76 |
| 08/10 | 990 | 1,010 | 985 | 998 | +0.81% | 256,900 | 3721億3046万 | +11.14% | 5.43 | 0.79 |
| 08/09 | 961 | 993 | 961 | 990 | +3.34% | 234,800 | 3691億4745万 | +11.11% | 5.39 | 0.78 |
| 08/08 | 951 | 970 | 947 | 958 | +1.05% | 95,300 | 3572億1541万 | +8.37% | 5.22 | 0.76 |
| 08/07 | 936 | 951 | 927 | 948 | +1.28% | 134,900 | 3534億8665万 | +7.73% | 5.16 | 0.75 |
| 08/06 | 930 | 950 | 920 | 936 | -0.95% | 173,200 | 3490億1214万 | +7.09% | 5.1 | 0.74 |
| 08/03 | 957 | 970 | 940 | 945 | -0.42% | 264,400 | 3523億6802万 | +8.75% | 5.14 | 0.75 |
| 08/02 | 965 | 993 | 944 | 949 | -0.52% | 346,800 | 3538億5953万 | +9.84% | 5.17 | 0.75 |
| 08/01 | 953 | 980 | 944 | 954 | +2.47% | 448,900 | 3557億2391万 | +11.19% | 5.19 | 0.76 |
| 07/31 | 903 | 953 | 900 | 931 | -0.21% | 486,100 | 3471億4775万 | +9.27% | 5.07 | 0.74 |
| 07/30 | 936 | 956 | 932 | 933 | +1.08% | 520,900 | 3478億9351万 | +10.02% | 5.08 | 0.74 |
| 07/27 | 915 | 930 | 908 | 923 | +2.67% | 280,200 | 3441億6475万 | +9.1% | 5.02 | 0.73 |
| 07/24 | 900 | 909 | 887 | 899 | +1.93% | 161,600 | 3352億1572万 | +6.77% | 4.89 | 0.71 |
| 07/23 | 875 | 909 | 875 | 882 | +1.38% | 209,700 | 3288億7682万 | +4.88% | 4.8 | 0.7 |
| 07/20 | 871 | 877 | 867 | 870 | -1.02% | 43,800 | 3244億231万 | +3.2% | 4.74 | 0.69 |
| 07/19 | 890 | 893 | 874 | 879 | -1.35% | 103,600 | 3277億5819万 | +4.15% | 4.79 | 0.7 |
| 07/18 | 888 | 896 | 885 | 891 | +1.48% | 136,700 | 3322億3271万 | +5.32% | 4.85 | 0.71 |
| 07/17 | 858 | 892 | 858 | 878 | +1.15% | 166,100 | 3273億8532万 | +3.78% | 4.78 | 0.69 |
| 07/13 | 863 | 872 | 856 | 868 | +2.36% | 215,500 | 3236億5655万 | +2.36% | 4.73 | 0.69 |
| 07/12 | 834 | 855 | 829 | 848 | +2.42% | 147,500 | 3161億9903万 | -0.24% | 4.62 | 0.67 |
| 07/11 | 827 | 833 | 819 | 828 | -1.55% | 79,700 | 3087億4150万 | -3.04% | 4.51 | 0.66 |
| 07/10 | 845 | 853 | 827 | 841 | -0.83% | 119,000 | 3135億8890万 | -1.75% | 4.58 | 0.67 |
| 07/09 | 823 | 848 | 820 | 848 | +2.91% | 148,500 | 3161億9903万 | -1.28% | 4.62 | 0.67 |
| 07/06 | 803 | 826 | 803 | 824 | +2.62% | 115,400 | 3072億5000万 | -4.3% | 4.49 | 0.65 |
| 07/05 | 824 | 826 | 800 | 803 | -2.78% | 127,800 | 2994億1960万 | -6.74% | 4.37 | 0.64 |
| 07/04 | 815 | 837 | 815 | 826 | +0.85% | 106,600 | 3079億9575万 | -4.29% | 4.5 | 0.65 |
| 07/03 | 815 | 821 | 806 | 819 | -1.44% | 193,000 | 3053億8562万 | -5.21% | 4.46 | 0.65 |
| 07/02 | 835 | 846 | 819 | 831 | -0.95% | 104,100 | 3098億6013万 | -4.04% | 4.52 | 0.66 |
| 06/29 | 813 | 854 | 811 | 839 | +3.58% | 334,800 | 3128億4314万 | -3.01% | 4.57 | 0.66 |
| 06/28 | 798 | 815 | 798 | 810 | -0.25% | 110,400 | 3020億2973万 | -6.47% | 4.41 | 0.64 |
| 06/27 | 810 | 813 | 798 | 812 | 0% | 99,900 | 3027億7548万 | -6.56% | 4.42 | 0.64 |
| 06/26 | 786 | 812 | 780 | 812 | +1% | 195,700 | 3027億7548万 | -6.67% | 4.42 | 0.64 |
| 06/22 | 792 | 813 | 767 | 804 | -0.37% | 1,339,300 | 2997億9248万 | -7.9% | 4.38 | 0.64 |
| 06/21 | 834 | 835 | 803 | 807 | -3.24% | 474,400 | 3009億1110万 | -7.77% | 4.39 | 0.64 |
| 06/20 | 856 | 859 | 820 | 834 | -3.25% | 310,200 | 3109億7876万 | -4.9% | 4.54 | 0.66 |
| 06/19 | 842 | 864 | 841 | 862 | +2.38% | 415,700 | 3214億1930万 | -1.93% | 4.69 | 0.68 |
| 06/18 | 878 | 885 | 837 | 842 | -4.1% | 256,400 | 3139億6177万 | -4.32% | 4.58 | 0.67 |
| 06/15 | 945 | 963 | 872 | 878 | -3.73% | 1,858,300 | 3273億8532万 | -0.34% | 4.78 | 0.69 |
| 06/14 | 895 | 918 | 893 | 912 | +1% | 312,800 | 3400億6311万 | +3.52% | 4.96 | 0.72 |
| 06/13 | 913 | 925 | 892 | 903 | -1.85% | 257,400 | 3367億722万 | +2.61% | 4.92 | 0.71 |
| 06/12 | 916 | 930 | 908 | 920 | +0.88% | 394,300 | 3430億4612万 | +4.66% | 5.01 | 0.73 |
| 06/11 | 919 | 931 | 906 | 912 | -0.11% | 301,100 | 3400億6311万 | +3.99% | 4.96 | 0.72 |
| 06/08 | 916 | 924 | 907 | 913 | -1.93% | 393,500 | 3404億3598万 | +4.46% | 4.97 | 0.72 |
| 06/07 | 933 | 949 | 926 | 931 | -0.21% | 302,900 | 3471億4775万 | +7.01% | 5.07 | 0.74 |
| 06/06 | 884 | 935 | 884 | 933 | +4.71% | 501,800 | 3478億9351万 | +7.61% | 5.08 | 0.74 |
| 06/05 | 880 | 900 | 867 | 891 | -1.87% | 233,800 | 3322億3271万 | +3.13% | 4.85 | 0.71 |
| 06/04 | 885 | 913 | 885 | 908 | +2.14% | 452,000 | 3385億7160万 | +5.21% | 4.94 | 0.72 |
| 06/01 | 839 | 896 | 835 | 889 | +5.71% | 321,600 | 3314億8695万 | +3.01% | 4.84 | 0.7 |
| 05/31 | 852 | 860 | 834 | 841 | -1.98% | 249,600 | 3135億8890万 | -2.55% | 4.58 | 0.67 |
| 05/30 | 849 | 860 | 830 | 858 | +1.06% | 186,000 | 3199億2779万 | -0.46% | 4.67 | 0.68 |
| 05/29 | 849 | 859 | 838 | 849 | -0.12% | 114,500 | 3165億7190万 | -1.51% | 4.62 | 0.67 |
| 05/28 | 827 | 850 | 824 | 850 | +2.91% | 167,500 | 3169億4478万 | -1.51% | 4.63 | 0.67 |
| 05/25 | 858 | 858 | 825 | 826 | -3.73% | 130,700 | 3079億9575万 | -4.51% | 4.5 | 0.65 |
| 05/24 | 871 | 871 | 853 | 858 | -2.17% | 53,400 | 3199億2779万 | -1.15% | 4.67 | 0.68 |
| 05/23 | 846 | 878 | 838 | 877 | +3.3% | 173,800 | 3270億1244万 | +0.8% | 4.77 | 0.69 |
| 05/22 | 868 | 868 | 842 | 849 | -2.19% | 105,800 | 3165億7190万 | -2.41% | 4.62 | 0.67 |
| 05/21 | 874 | 874 | 855 | 868 | +0.12% | 115,100 | 3236億5655万 | -0.34% | 4.73 | 0.69 |
| 05/18 | 874 | 875 | 858 | 867 | +0.7% | 91,900 | 3232億8368万 | -0.34% | 4.72 | 0.69 |
| 05/17 | 875 | 875 | 857 | 861 | -1.26% | 64,000 | 3210億4642万 | -0.81% | 4.69 | 0.68 |
| 05/16 | 892 | 892 | 868 | 872 | -1.13% | 119,100 | 3251億4806万 | +0.69% | 4.75 | 0.69 |
| 05/15 | 895 | 900 | 870 | 882 | +0.23% | 102,700 | 3288億7682万 | +1.97% | 4.8 | 0.7 |
| 05/14 | 883 | 903 | 879 | 880 | -0.34% | 181,300 | 3281億3107万 | +1.73% | 4.79 | 0.7 |
| 05/11 | 865 | 895 | 865 | 883 | +1.85% | 102,400 | 3292億4970万 | +2.08% | 4.81 | 0.7 |
| 05/10 | 889 | 894 | 861 | 867 | -2.47% | 83,600 | 3232億8368万 | +0.12% | 4.72 | 0.69 |
| 05/09 | 866 | 890 | 858 | 889 | +2.77% | 144,700 | 3314億8695万 | +2.54% | 4.84 | 0.7 |
| 05/08 | 838 | 869 | 836 | 865 | +3.35% | 179,300 | 3225億3792万 | - | 4.71 | 0.68 |
| 05/07 | 833 | 840 | 815 | 837 | +1.09% | 83,400 | 3120億9739万 | - | 4.56 | 0.66 |
| 05/02 | 861 | 861 | 821 | 828 | -2.13% | 110,600 | 3087億4150万 | - | 4.51 | 0.66 |
| 05/01 | 851 | 860 | 836 | 846 | -2.31% | 130,700 | 3154億5328万 | - | 4.61 | 0.67 |
| 04/27 | 873 | 876 | 856 | 866 | -0.46% | 116,700 | 3229億1080万 | - | 4.71 | 0.69 |
| 04/26 | 896 | 906 | 860 | 870 | -2.03% | 138,900 | 3244億231万 | - | 4.74 | 0.69 |
| 04/25 | 886 | 904 | 882 | 888 | +0.23% | 118,900 | 3311億1408万 | - | 4.83 | 0.7 |
| 04/24 | 858 | 900 | 858 | 886 | +5.73% | 182,100 | 3303億6833万 | - | 4.82 | 0.7 |
| 04/23 | 844 | 856 | 838 | 838 | -0.24% | 121,800 | 3124億7027万 | - | 4.56 | 0.66 |
| 04/20 | 882 | 883 | 840 | 840 | -5.08% | 129,500 | 3132億1602万 | - | 4.57 | 0.66 |
| 04/19 | 908 | 913 | 882 | 885 | -2.32% | 166,300 | 3299億9545万 | - | 4.82 | 0.7 |
| 04/18 | 889 | 907 | 886 | 906 | +1% | 104,200 | 3378億2585万 | - | 4.93 | 0.72 |
| 04/17 | 900 | 912 | 889 | 897 | -0.33% | 219,700 | 3344億6996万 | - | 4.88 | 0.71 |
| 04/16 | 877 | 900 | 876 | 900 | +2.62% | 143,600 | 3355億8859万 | - | 4.9 | 0.71 |
| 04/13 | 882 | 891 | 869 | 877 | +0.92% | 155,200 | 3270億1244万 | - | 4.77 | 0.69 |
| 04/12 | 841 | 869 | 834 | 869 | +3.33% | 148,200 | 3240億2943万 | - | 4.73 | 0.69 |
| 04/11 | 820 | 842 | 803 | 841 | +2.94% | 154,100 | 3135億8890万 | - | 4.58 | 0.67 |
| 04/10 | 820 | 824 | 791 | 817 | -0.37% | 193,800 | 3046億3987万 | - | 4.45 | 0.65 |
| 04/09 | 851 | 854 | 813 | 820 | -4.65% | 173,400 | 3057億5849万 | - | 4.46 | 0.65 |
| 04/06 | 852 | 886 | 848 | 860 | -1.26% | 202,600 | 3206億7354万 | - | 4.68 | 0.68 |
| 04/05 | 895 | 898 | 869 | 871 | -2.02% | 141,500 | 3247億7518万 | - | 4.74 | 0.69 |
| 04/04 | 901 | 909 | 880 | 889 | -1.33% | 182,400 | 3314億8695万 | - | 4.84 | 0.7 |
| 04/03 | 885 | 910 | 864 | 901 | +1.35% | 165,800 | 3359億6147万 | - | 4.91 | 0.71 |
| 04/02 | 895 | 907 | 823 | 889 | 0% | 82,000 | 3314億8695万 | - | 4.84 | 0.7 |
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。
