関西みらい FG（7321）の株価チャート
2019/12/27～2020/06/01
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2020 | ||||||||||
| 06/01 | 398 | 398 | 376 | 382 | -2.05% | 311,700 | 1424億3871万 | +8.52% | 23.72 | 0.31 |
| 05/29 | 396 | 404 | 390 | 390 | -3.23% | 1,123,500 | 1454億2172万 | +11.75% | 24.21 | 0.32 |
| 05/28 | 400 | 405 | 394 | 403 | +2.54% | 641,800 | 1502億6911万 | +16.14% | 25.02 | 0.33 |
| 05/27 | 372 | 395 | 372 | 393 | +7.67% | 682,600 | 1465億4035万 | +14.24% | 24.4 | 0.32 |
| 05/26 | 353 | 367 | 352 | 365 | +3.99% | 424,200 | 1360億9981万 | +7.04% | 22.66 | 0.3 |
| 05/25 | 346 | 351 | 344 | 351 | +2.63% | 258,300 | 1308億7955万 | +3.24% | 21.79 | 0.29 |
| 05/22 | 349 | 349 | 335 | 342 | -0.87% | 371,600 | 1275億2366万 | +0.59% | 21.23 | 0.28 |
| 05/21 | 346 | 348 | 340 | 345 | 0% | 250,800 | 1286億4229万 | +1.47% | 21.42 | 0.28 |
| 05/20 | 355 | 355 | 341 | 345 | -3.09% | 297,400 | 1286億4229万 | +1.17% | 21.42 | 0.28 |
| 05/19 | 355 | 362 | 351 | 356 | +3.49% | 404,800 | 1327億4393万 | +4.4% | 22.1 | 0.29 |
| 05/18 | 335 | 344 | 334 | 344 | +2.69% | 361,000 | 1282億6941万 | +0.88% | 21.36 | 0.28 |
| 05/15 | 331 | 338 | 326 | 335 | +4.36% | 538,500 | 1249億1353万 | -2.05% | 20.8 | 0.27 |
| 05/14 | 330 | 333 | 319 | 321 | -5.03% | 617,100 | 1196億9326万 | -6.14% | 19.93 | 0.26 |
| 05/13 | 344 | 346 | 334 | 338 | -2.03% | 507,200 | 1260億3216万 | -1.46% | 20.98 | 0.28 |
| 05/12 | 360 | 360 | 345 | 345 | -4.7% | 361,500 | 1286億4229万 | +0.58% | 21.42 | 0.28 |
| 05/11 | 349 | 364 | 349 | 362 | +5.23% | 317,800 | 1349億8119万 | +5.23% | 22.47 | 0.29 |
| 05/08 | 340 | 345 | 336 | 344 | +0.29% | 353,000 | 1282億6941万 | -0.29% | 21.36 | 0.28 |
| 05/07 | 332 | 343 | 329 | 343 | +3.63% | 405,400 | 1278億9654万 | -1.15% | 21.29 | 0.28 |
| 05/01 | 342 | 348 | 329 | 331 | -9.56% | 855,800 | 1234億2202万 | -5.7% | 20.55 | 0.27 |
| 04/30 | 375 | 377 | 365 | 366 | +1.95% | 443,400 | 1364億7269万 | +2.81% | 22.72 | 0.3 |
| 04/28 | 360 | 364 | 356 | 359 | +0.56% | 409,500 | 1338億6256万 | +0.28% | 22.29 | 0.29 |
| 04/27 | 340 | 358 | 336 | 357 | +5% | 633,000 | 1331億1681万 | -0.56% | 22.16 | 0.29 |
| 04/24 | 330 | 341 | 327 | 340 | +3.34% | 959,800 | 1267億7791万 | -5.56% | 21.11 | 0.28 |
| 04/23 | 313 | 330 | 313 | 329 | +5.45% | 595,500 | 1226億7627万 | -8.61% | 20.43 | 0.27 |
| 04/22 | 316 | 319 | 309 | 312 | -2.5% | 825,100 | 1163億3738万 | -13.81% | 19.37 | 0.25 |
| 04/21 | 323 | 324 | 316 | 320 | -2.44% | 762,100 | 1193億2039万 | -12.09% | 19.87 | 0.26 |
| 04/20 | 331 | 333 | 326 | 328 | 0% | 314,600 | 1223億339万 | -10.38% | 20.36 | 0.27 |
| 04/17 | 334 | 334 | 323 | 328 | -0.3% | 585,300 | 1223億339万 | -10.63% | 20.36 | 0.27 |
| 04/16 | 329 | 330 | 321 | 329 | -2.37% | 531,800 | 1226億7627万 | -10.84% | 20.43 | 0.27 |
| 04/15 | 346 | 346 | 331 | 337 | -3.16% | 732,100 | 1256億5928万 | -9.65% | 20.92 | 0.27 |
| 04/14 | 345 | 349 | 332 | 348 | +0.87% | 442,900 | 1297億6092万 | -7.69% | 21.6 | 0.28 |
| 04/13 | 352 | 355 | 343 | 345 | -3.36% | 312,100 | 1286億4229万 | -9.21% | 21.42 | 0.28 |
| 04/10 | 353 | 358 | 340 | 357 | +1.13% | 321,700 | 1331億1681万 | -7.03% | 22.16 | 0.29 |
| 04/09 | 357 | 361 | 344 | 353 | -1.67% | 395,400 | 1316億2530万 | -9.25% | 21.92 | 0.29 |
| 04/08 | 352 | 372 | 341 | 359 | +1.7% | 564,600 | 1338億6256万 | -9.11% | 22.29 | 0.29 |
| 04/07 | 359 | 361 | 341 | 353 | +1.73% | 326,700 | 1316億2530万 | -11.75% | 21.92 | 0.29 |
| 04/06 | 329 | 349 | 326 | 347 | +3.58% | 328,900 | 1293億8804万 | -14.53% | 21.54 | 0.28 |
| 04/03 | 344 | 350 | 329 | 335 | -2.62% | 357,500 | 1249億1353万 | -18.89% | 20.8 | 0.27 |
| 04/02 | 356 | 359 | 339 | 344 | -5.49% | 419,200 | 1282億6941万 | -18.1% | 21.36 | 0.28 |
| 04/01 | 383 | 388 | 360 | 364 | -6.43% | 395,400 | 1357億2694万 | -14.95% | 22.6 | 0.3 |
| 03/31 | 406 | 410 | 382 | 389 | -5.12% | 494,500 | 1450億4884万 | -10.57% | 36.92 | 0.32 |
| 03/30 | 414 | 415 | 384 | 410 | -8.28% | 717,700 | 1528億7924万 | -7.45% | 38.91 | 0.34 |
| 03/27 | 441 | 460 | 435 | 447 | +3.23% | 977,000 | 1666億7566万 | -0.45% | 42.42 | 0.37 |
| 03/26 | 424 | 437 | 415 | 433 | +1.88% | 488,600 | 1614億5540万 | -4.63% | 41.09 | 0.36 |
| 03/25 | 438 | 438 | 404 | 425 | +6.78% | 548,200 | 1584億7239万 | -7.61% | 40.33 | 0.35 |
| 03/24 | 396 | 398 | 379 | 398 | +6.13% | 573,800 | 1484億473万 | -14.59% | 37.77 | 0.33 |
| 03/23 | 331 | 378 | 331 | 375 | +13.29% | 790,600 | 1398億2858万 | -20.89% | 35.59 | 0.31 |
| 03/19 | 372 | 373 | 326 | 331 | -10.78% | 1,227,700 | 1234億2202万 | -31.47% | 31.41 | 0.27 |
| 03/18 | 387 | 398 | 368 | 371 | -3.89% | 614,000 | 1383億3707万 | -24.9% | 35.21 | 0.31 |
| 03/17 | 340 | 388 | 335 | 386 | +8.12% | 814,400 | 1439億3022万 | -23.41% | 36.63 | 0.32 |
| 03/16 | 365 | 369 | 349 | 357 | +1.71% | 444,100 | 1331億1681万 | -30.41% | 33.88 | 0.29 |
| 03/13 | 354 | 366 | 344 | 351 | -10.69% | 1,091,300 | 1308億7955万 | -33.02% | 33.31 | 0.29 |
| 03/12 | 413 | 414 | 389 | 393 | -6.65% | 680,400 | 1465億4035万 | -26.54% | 37.3 | 0.32 |
| 03/11 | 422 | 433 | 411 | 421 | -2.09% | 507,000 | 1569億8088万 | -22.61% | 39.95 | 0.35 |
| 03/10 | 415 | 430 | 405 | 430 | +1.9% | 556,600 | 1603億3677万 | -22.1% | 40.81 | 0.35 |
| 03/09 | 429 | 441 | 417 | 422 | -8.46% | 623,000 | 1573億5376万 | -24.64% | 40.05 | 0.35 |
| 03/06 | 466 | 467 | 454 | 461 | -4.36% | 404,900 | 1718億9593万 | -18.98% | 43.75 | 0.38 |
| 03/05 | 483 | 488 | 476 | 482 | -0.21% | 274,400 | 1797億2633万 | -16.32% | 45.74 | 0.4 |
| 03/04 | 486 | 492 | 478 | 483 | -2.23% | 333,300 | 1800億9921万 | -17.01% | 45.84 | 0.4 |
| 03/03 | 509 | 510 | 492 | 494 | -2.18% | 304,900 | 1842億85万 | -15.99% | 46.88 | 0.41 |
| 03/02 | 499 | 508 | 493 | 505 | -0.59% | 401,400 | 1883億249万 | -14.98% | 47.93 | 0.42 |
| 02/28 | 514 | 516 | 502 | 508 | -3.24% | 362,900 | 1894億2111万 | -15.33% | 48.21 | 0.42 |
| 02/27 | 539 | 539 | 524 | 525 | -3.85% | 273,300 | 1957億6001万 | -13.37% | 49.82 | 0.43 |
| 02/26 | 538 | 546 | 533 | 546 | +0.55% | 268,300 | 2035億9041万 | -10.78% | 51.82 | 0.45 |
| 02/25 | 544 | 551 | 539 | 543 | -4.9% | 420,700 | 2024億7178万 | -11.85% | 51.53 | 0.45 |
| 02/21 | 566 | 577 | 563 | 571 | +0.88% | 186,100 | 2129億1232万 | -8.05% | 54.19 | 0.47 |
| 02/20 | 574 | 577 | 562 | 566 | -0.7% | 157,000 | 2110億4793万 | -9.29% | 53.71 | 0.47 |
| 02/19 | 578 | 578 | 570 | 570 | -1.38% | 143,300 | 2125億3944万 | -9.24% | 54.09 | 0.47 |
| 02/18 | 588 | 588 | 573 | 578 | -1.7% | 177,200 | 2155億2245万 | -8.54% | 54.85 | 0.48 |
| 02/17 | 600 | 600 | 586 | 588 | -2.16% | 149,800 | 2192億5121万 | -7.55% | 55.8 | 0.48 |
| 02/14 | 595 | 601 | 593 | 601 | 0% | 116,700 | 2240億9860万 | -6.09% | 57.04 | 0.49 |
| 02/13 | 606 | 606 | 596 | 601 | -0.83% | 165,300 | 2240億9860万 | -6.53% | 57.04 | 0.49 |
| 02/12 | 610 | 611 | 600 | 606 | -0.82% | 144,300 | 2259億6298万 | -6.34% | 57.51 | 0.5 |
| 02/10 | 600 | 615 | 597 | 611 | -0.49% | 232,300 | 2278億2736万 | -6% | 57.99 | 0.5 |
| 02/07 | 629 | 629 | 610 | 614 | -2.38% | 246,600 | 2289億4599万 | -6.12% | 58.27 | 0.51 |
| 02/06 | 627 | 635 | 627 | 629 | +1.62% | 270,000 | 2345億3914万 | -4.41% | 59.69 | 0.52 |
| 02/05 | 623 | 627 | 616 | 619 | -0.48% | 214,200 | 2308億1037万 | -6.35% | 58.74 | 0.51 |
| 02/04 | 617 | 623 | 615 | 622 | +0.81% | 187,400 | 2319億2900万 | -6.47% | 59.03 | 0.51 |
| 02/03 | 613 | 626 | 612 | 617 | -3.74% | 214,900 | 2300億6462万 | -7.63% | 58.56 | 0.51 |
| 01/31 | 644 | 649 | 639 | 641 | +0.94% | 111,400 | 2390億1365万 | -4.61% | 60.83 | 0.53 |
| 01/30 | 637 | 638 | 624 | 635 | -0.78% | 186,600 | 2367億7639万 | -5.93% | 60.26 | 0.52 |
| 01/29 | 634 | 644 | 633 | 640 | +0.31% | 157,500 | 2386億4078万 | -5.74% | 60.74 | 0.53 |
| 01/28 | 631 | 640 | 627 | 638 | -0.47% | 192,100 | 2378億9502万 | -6.45% | 60.55 | 0.53 |
| 01/27 | 637 | 641 | 629 | 641 | -0.93% | 192,500 | 2390億1365万 | -6.42% | 60.83 | 0.53 |
| 01/24 | 655 | 655 | 645 | 647 | -0.61% | 216,000 | 2412億5091万 | -5.82% | 61.4 | 0.53 |
| 01/23 | 652 | 655 | 648 | 651 | -0.91% | 116,100 | 2427億4241万 | -5.65% | 61.78 | 0.54 |
| 01/22 | 656 | 659 | 651 | 657 | -0.76% | 149,300 | 2449億7967万 | -5.06% | 62.35 | 0.54 |
| 01/21 | 662 | 663 | 656 | 662 | 0% | 124,800 | 2468億4405万 | -4.61% | 62.83 | 0.55 |
| 01/20 | 661 | 665 | 659 | 662 | +0.91% | 94,700 | 2468億4405万 | -4.89% | 62.83 | 0.55 |
| 01/17 | 658 | 662 | 654 | 656 | -0.46% | 186,800 | 2446億679万 | -6.15% | 62.26 | 0.54 |
| 01/16 | 661 | 664 | 657 | 659 | -0.6% | 109,400 | 2457億2542万 | -5.99% | 62.54 | 0.54 |
| 01/15 | 667 | 667 | 656 | 663 | -0.45% | 184,200 | 2472億1693万 | -5.69% | 62.92 | 0.55 |
| 01/14 | 681 | 681 | 665 | 666 | -2.2% | 196,000 | 2483億3556万 | -5.67% | 63.21 | 0.55 |
| 01/10 | 688 | 689 | 680 | 681 | -1.02% | 69,700 | 2539億2870万 | -3.81% | 64.63 | 0.56 |
| 01/09 | 693 | 693 | 683 | 688 | +1.47% | 96,600 | 2565億3883万 | -3.1% | 65.29 | 0.57 |
| 01/08 | 680 | 688 | 673 | 678 | -1.88% | 220,100 | 2528億1007万 | -4.64% | 64.34 | 0.56 |
| 01/07 | 685 | 693 | 680 | 691 | +1.62% | 154,200 | 2576億5746万 | -3.09% | 65.58 | 0.57 |
| 01/06 | 691 | 694 | 675 | 680 | -3.68% | 277,300 | 2535億5582万 | -4.76% | 64.53 | 0.56 |
| 2019 | ||||||||||
| 12/30 | 716 | 716 | 705 | 706 | -1.81% | 98,100 | 2632億5061万 | -1.26% | 67 | 0.58 |
| 12/27 | 717 | 726 | 683 | 719 | +1.13% | 379,800 | 2680億9800万 | +0.42% | 68.24 | 0.59 |
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。
