関西みらい FG（7321）の株価チャート
2018/12/17～2019/05/27
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2019 | ||||||||||
| 05/27 | 710 | 713 | 705 | 708 | -0.28% | 30,600 | 2639億9636万 | -3.41% | 67.19 | 0.58 |
| 05/24 | 708 | 715 | 702 | 710 | +0.57% | 122,100 | 2647億4211万 | -3.27% | 67.38 | 0.58 |
| 05/23 | 699 | 709 | 695 | 706 | +0.57% | 68,400 | 2632億5061万 | -4.08% | 67 | 0.58 |
| 05/22 | 703 | 709 | 697 | 702 | +0.72% | 75,900 | 2617億5910万 | -4.88% | 66.62 | 0.58 |
| 05/21 | 686 | 699 | 686 | 697 | +0.14% | 56,700 | 2598億9472万 | -5.94% | 66.15 | 0.57 |
| 05/20 | 703 | 707 | 691 | 696 | -0.43% | 50,700 | 2595億2184万 | -6.45% | 66.05 | 0.57 |
| 05/17 | 702 | 705 | 687 | 699 | +1.9% | 95,300 | 2606億4047万 | -6.55% | 66.34 | 0.58 |
| 05/16 | 671 | 687 | 668 | 686 | +1.78% | 106,300 | 2557億9308万 | -8.78% | 65.1 | 0.56 |
| 05/15 | 669 | 679 | 664 | 674 | +1.51% | 123,500 | 2513億1857万 | -10.85% | 63.96 | 0.56 |
| 05/14 | 650 | 664 | 640 | 664 | -0.45% | 152,400 | 2475億8980万 | -12.75% | 63.02 | 0.55 |
| 05/13 | 692 | 693 | 664 | 667 | -5.39% | 284,000 | 2487億843万 | -13.04% | 63.3 | 0.55 |
| 05/10 | 700 | 714 | 695 | 705 | -0.14% | 170,400 | 2628億7773万 | -8.56% | 66.91 | 0.58 |
| 05/09 | 715 | 715 | 705 | 706 | -3.55% | 196,100 | 2632億5061万 | -8.9% | 67 | 0.58 |
| 05/08 | 741 | 742 | 726 | 732 | -3.17% | 162,000 | 2729億4539万 | -6.15% | 69.47 | 0.6 |
| 05/07 | 765 | 768 | 749 | 756 | -2.58% | 131,000 | 2818億9442万 | -3.69% | 71.75 | 0.62 |
| 04/26 | 774 | 782 | 765 | 776 | -1.15% | 104,500 | 2893億5194万 | -1.52% | 73.64 | 0.64 |
| 04/25 | 783 | 787 | 770 | 785 | +1.16% | 108,500 | 2927億783万 | -0.88% | 74.5 | 0.65 |
| 04/24 | 802 | 802 | 774 | 776 | -1.9% | 99,700 | 2893億5194万 | -2.51% | 73.64 | 0.64 |
| 04/23 | 768 | 791 | 764 | 791 | +2.86% | 137,600 | 2949億4508万 | -1.13% | 75.07 | 0.65 |
| 04/22 | 767 | 772 | 759 | 769 | -0.39% | 47,300 | 2867億4181万 | -4.23% | 72.98 | 0.63 |
| 04/19 | 778 | 778 | 759 | 772 | +0.78% | 132,900 | 2878億6044万 | -4.22% | 73.26 | 0.64 |
| 04/18 | 785 | 789 | 762 | 766 | -2.42% | 107,600 | 2856億2318万 | -5.2% | 72.7 | 0.63 |
| 04/17 | 793 | 796 | 784 | 785 | -0.88% | 122,900 | 2927億783万 | -3.09% | 74.5 | 0.65 |
| 04/16 | 789 | 800 | 785 | 792 | -0.13% | 136,700 | 2953億1796万 | -2.46% | 75.16 | 0.65 |
| 04/15 | 787 | 795 | 780 | 793 | +4.76% | 185,800 | 2956億9084万 | -2.46% | 75.26 | 0.65 |
| 04/12 | 759 | 767 | 752 | 757 | +0.53% | 129,700 | 2822億6729万 | -6.89% | 71.84 | 0.62 |
| 04/11 | 748 | 755 | 739 | 753 | -0.4% | 178,200 | 2807億7579万 | -7.72% | 71.46 | 0.62 |
| 04/10 | 755 | 758 | 750 | 756 | -1.69% | 103,200 | 2818億9442万 | -7.58% | 71.75 | 0.62 |
| 04/09 | 781 | 781 | 758 | 769 | -1.54% | 177,100 | 2867億4181万 | -6.33% | 72.98 | 0.63 |
| 04/08 | 797 | 797 | 773 | 781 | -1.14% | 92,400 | 2912億1632万 | -5.1% | 74.12 | 0.64 |
| 04/05 | 794 | 801 | 780 | 790 | -0.38% | 122,800 | 2945億7221万 | -4.24% | 74.97 | 0.65 |
| 04/04 | 795 | 814 | 793 | 793 | -1.12% | 98,400 | 2956億9084万 | -4% | 75.26 | 0.65 |
| 04/03 | 792 | 806 | 787 | 802 | +1.26% | 169,300 | 2990億4672万 | -3.02% | 76.11 | 0.66 |
| 04/02 | 828 | 828 | 792 | 792 | -1.37% | 232,000 | 2953億1796万 | -4.35% | 75.16 | 0.65 |
| 04/01 | 805 | 817 | 799 | 803 | +2.03% | 157,900 | 2994億1960万 | -3.25% | 76.21 | 0.66 |
| 03/29 | 810 | 810 | 785 | 787 | -1.75% | 129,800 | 2934億5358万 | -5.18% | 4.28 | 0.62 |
| 03/28 | 813 | 816 | 790 | 801 | -2.55% | 196,400 | 2986億7385万 | -3.73% | 4.36 | 0.63 |
| 03/27 | 841 | 841 | 811 | 822 | -4.08% | 253,000 | 3065億425万 | -1.32% | 4.48 | 0.65 |
| 03/26 | 837 | 860 | 832 | 857 | +2.76% | 274,500 | 3195億5491万 | +2.76% | 4.67 | 0.68 |
| 03/25 | 862 | 862 | 832 | 834 | -4.69% | 211,200 | 3109億7876万 | +0.24% | 4.54 | 0.66 |
| 03/22 | 894 | 895 | 869 | 875 | -1.57% | 197,500 | 3262億6669万 | +5.04% | 4.76 | 0.69 |
| 03/20 | 872 | 891 | 871 | 889 | +1.6% | 224,000 | 3314億8695万 | +6.85% | 4.84 | 0.7 |
| 03/19 | 854 | 883 | 851 | 875 | +1.63% | 206,800 | 3262億6669万 | +5.42% | 4.76 | 0.69 |
| 03/18 | 850 | 862 | 846 | 861 | +1.06% | 175,300 | 3210億4642万 | +4.24% | 4.69 | 0.68 |
| 03/15 | 810 | 855 | 810 | 852 | +5.32% | 326,200 | 3176億9053万 | +3.4% | 4.64 | 0.67 |
| 03/14 | 830 | 830 | 807 | 809 | -2.18% | 153,600 | 3016億5686万 | -1.58% | 4.4 | 0.64 |
| 03/13 | 819 | 830 | 813 | 827 | +0.49% | 159,900 | 3083億6863万 | +0.61% | 4.5 | 0.65 |
| 03/12 | 821 | 830 | 811 | 823 | +1.23% | 183,700 | 3068億7712万 | +0.12% | 4.48 | 0.65 |
| 03/11 | 816 | 818 | 807 | 813 | +0.12% | 110,200 | 3031億4836万 | -1.22% | 4.43 | 0.64 |
| 03/08 | 833 | 833 | 811 | 812 | -0.73% | 377,900 | 3027億7548万 | -1.22% | 4.42 | 0.64 |
| 03/07 | 809 | 821 | 803 | 818 | +0.12% | 148,800 | 3050億1274万 | -0.49% | 4.45 | 0.65 |
| 03/06 | 819 | 823 | 813 | 817 | -0.73% | 110,500 | 3046億3987万 | -0.61% | 4.45 | 0.65 |
| 03/05 | 811 | 823 | 808 | 823 | 0% | 127,200 | 3068億7712万 | +0.12% | 4.48 | 0.65 |
| 03/04 | 839 | 839 | 813 | 823 | -0.72% | 139,800 | 3068億7712万 | +0.12% | 4.48 | 0.65 |
| 03/01 | 829 | 835 | 821 | 829 | +0.61% | 101,800 | 3091億1438万 | +0.73% | 4.51 | 0.66 |
| 02/28 | 819 | 827 | 810 | 824 | +0.61% | 143,600 | 3072億5000万 | 0% | 4.49 | 0.65 |
| 02/27 | 832 | 832 | 816 | 819 | -0.97% | 102,600 | 3053億8562万 | -0.85% | 4.46 | 0.65 |
| 02/26 | 830 | 832 | 818 | 827 | +0.36% | 79,100 | 3083億6863万 | 0% | 4.5 | 0.65 |
| 02/25 | 827 | 827 | 817 | 824 | +0.73% | 80,200 | 3072億5000万 | -0.48% | 4.49 | 0.65 |
| 02/22 | 830 | 830 | 811 | 818 | -1.68% | 88,800 | 3050億1274万 | -1.33% | 4.45 | 0.65 |
| 02/21 | 823 | 836 | 810 | 832 | +0.85% | 139,500 | 3102億3301万 | +0.24% | 4.53 | 0.66 |
| 02/19 | 839 | 842 | 824 | 825 | -1.67% | 100,900 | 3076億2288万 | -0.6% | 4.49 | 0.65 |
| 02/18 | 848 | 848 | 835 | 839 | +1.82% | 100,100 | 3128億4314万 | +1.08% | 4.57 | 0.66 |
| 02/15 | 822 | 831 | 804 | 824 | -1.55% | 93,800 | 3072億5000万 | -0.72% | 4.49 | 0.65 |
| 02/14 | 848 | 857 | 837 | 837 | -1.99% | 69,100 | 3120億9739万 | +0.72% | 4.56 | 0.66 |
| 02/13 | 846 | 857 | 839 | 854 | +1.91% | 100,800 | 3184億3629万 | +2.89% | 4.65 | 0.68 |
| 02/12 | 801 | 839 | 801 | 838 | +5.54% | 179,900 | 3124億7027万 | +1.33% | 4.56 | 0.66 |
| 02/08 | 791 | 804 | 782 | 794 | -0.5% | 149,400 | 2960億6371万 | -3.76% | 4.32 | 0.63 |
| 02/07 | 802 | 804 | 791 | 798 | -0.87% | 90,000 | 2975億5522万 | -3.27% | 4.34 | 0.63 |
| 02/06 | 825 | 825 | 805 | 805 | -0.98% | 100,700 | 3001億6535万 | -2.07% | 4.38 | 0.64 |
| 02/05 | 819 | 824 | 809 | 813 | -1.81% | 121,600 | 3031億4836万 | -0.73% | 4.43 | 0.64 |
| 02/04 | 825 | 842 | 822 | 828 | -0.6% | 148,200 | 3087億4150万 | +1.35% | 4.51 | 0.66 |
| 02/01 | 850 | 859 | 828 | 833 | +3.09% | 213,600 | 3106億589万 | +2.46% | 4.53 | 0.66 |
| 01/31 | 799 | 826 | 794 | 808 | +1.76% | 218,900 | 3012億8398万 | -0.37% | 4.4 | 0.64 |
| 01/30 | 824 | 829 | 794 | 794 | -3.05% | 238,600 | 2960億6371万 | -1.85% | 4.32 | 0.63 |
| 01/29 | 813 | 825 | 807 | 819 | +0.61% | 231,200 | 3053億8562万 | +1.11% | 4.46 | 0.65 |
| 01/28 | 834 | 835 | 812 | 814 | -2.98% | 135,500 | 3035億2124万 | +0.49% | 4.43 | 0.64 |
| 01/25 | 842 | 849 | 832 | 839 | -0.47% | 134,700 | 3128億4314万 | +3.58% | 4.57 | 0.66 |
| 01/24 | 862 | 862 | 835 | 843 | -0.47% | 184,800 | 3143億3465万 | +4.2% | 4.59 | 0.67 |
| 01/23 | 846 | 852 | 841 | 847 | -2.19% | 148,400 | 3158億2615万 | +4.96% | 4.61 | 0.67 |
| 01/22 | 879 | 879 | 856 | 866 | +0.81% | 81,400 | 3229億1080万 | +7.44% | 4.71 | 0.69 |
| 01/18 | 859 | 862 | 849 | 859 | +0.59% | 164,800 | 3203億67万 | +6.71% | 4.68 | 0.68 |
| 01/17 | 843 | 857 | 842 | 854 | +2.4% | 112,800 | 3184億3629万 | +6.09% | 4.65 | 0.68 |
| 01/16 | 850 | 857 | 819 | 834 | -1.3% | 117,800 | 3109億7876万 | +3.6% | 4.54 | 0.66 |
| 01/15 | 814 | 847 | 813 | 845 | +1.56% | 129,700 | 3150億8040万 | +4.71% | 4.6 | 0.67 |
| 01/11 | 851 | 859 | 824 | 832 | -1.54% | 103,600 | 3102億3301万 | +2.72% | 4.53 | 0.66 |
| 01/10 | 828 | 846 | 823 | 845 | +0.84% | 114,500 | 3150億8040万 | +3.94% | 4.6 | 0.67 |
| 01/09 | 834 | 838 | 816 | 838 | +0.96% | 171,200 | 3124億7027万 | +2.7% | 4.56 | 0.66 |
| 01/08 | 817 | 833 | 801 | 830 | +2.72% | 135,000 | 3094億8726万 | +1.34% | 4.52 | 0.66 |
| 01/07 | 832 | 836 | 804 | 808 | +1.51% | 221,000 | 3012億8398万 | -1.58% | 4.4 | 0.64 |
| 01/04 | 780 | 799 | 766 | 796 | +1.27% | 162,700 | 2968億947万 | -3.4% | 4.33 | 0.63 |
| 2018 | ||||||||||
| 12/28 | 792 | 799 | 779 | 786 | -0.13% | 79,000 | 2930億8070万 | -4.84% | 4.28 | 0.62 |
| 12/27 | 769 | 791 | 765 | 787 | +6.5% | 119,800 | 2934億5358万 | -5.18% | 4.28 | 0.62 |
| 12/26 | 715 | 751 | 715 | 739 | +1.23% | 105,000 | 2755億5552万 | -11.28% | 4.02 | 0.58 |
| 12/25 | 755 | 755 | 720 | 730 | -3.44% | 168,400 | 2721億9963万 | -12.99% | 3.97 | 0.58 |
| 12/21 | 734 | 768 | 713 | 756 | +3% | 558,100 | 2818億9442万 | -10.64% | 4.12 | 0.6 |
| 12/20 | 752 | 755 | 730 | 734 | -3.42% | 159,600 | 2736億9114万 | -13.75% | 4 | 0.58 |
| 12/19 | 777 | 778 | 756 | 760 | -2.56% | 123,100 | 2833億8592万 | -11.42% | 4.14 | 0.6 |
| 12/18 | 808 | 808 | 778 | 780 | -4.99% | 209,900 | 2908億4345万 | -9.62% | 4.25 | 0.62 |
| 12/17 | 825 | 828 | 815 | 821 | +0.86% | 121,000 | 3061億3137万 | -5.52% | 4.47 | 0.65 |
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。
