丸三証券（8613）の株価チャート
2013/10/08～2014/03/07
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2014 | ||||||||||
| 03/07 | 874 | 876 | 855 | 867 | +0.46% | 406,600 | 584億3429万 | -1.03% | 9.35 | 1.14 |
| 03/06 | 853 | 869 | 848 | 863 | +1.65% | 452,600 | 581億6470万 | -1.93% | 9.31 | 1.13 |
| 03/05 | 857 | 863 | 848 | 849 | +1.19% | 305,500 | 572億2112万 | -3.96% | 9.16 | 1.12 |
| 03/04 | 833 | 841 | 824 | 839 | -0.36% | 408,600 | 565億4714万 | -5.62% | 9.05 | 1.1 |
| 03/03 | 854 | 861 | 827 | 842 | -2.66% | 562,200 | 567億4933万 | -5.71% | 9.08 | 1.11 |
| 02/28 | 875 | 880 | 857 | 865 | -0.69% | 495,700 | 582億9949万 | -3.78% | 9.33 | 1.14 |
| 02/27 | 878 | 885 | 867 | 871 | -1.02% | 219,200 | 587億388万 | -3.65% | 9.4 | 1.14 |
| 02/26 | 896 | 902 | 878 | 880 | -2.22% | 411,600 | 593億1047万 | -3.19% | 9.49 | 1.16 |
| 02/25 | 903 | 906 | 894 | 900 | +0.78% | 259,600 | 606億5843万 | -1.53% | 9.71 | 1.18 |
| 02/24 | 894 | 908 | 880 | 893 | -0.11% | 274,400 | 601億8664万 | -2.72% | 9.63 | 1.17 |
| 02/21 | 886 | 897 | 878 | 894 | +2.17% | 272,600 | 602億5404万 | -3.04% | 9.65 | 1.17 |
| 02/20 | 888 | 899 | 873 | 875 | -2.23% | 218,700 | 589億7347万 | -5.61% | 9.44 | 1.15 |
| 02/19 | 908 | 908 | 892 | 895 | -2.08% | 206,500 | 603億2144万 | -3.97% | 9.66 | 1.18 |
| 02/18 | 887 | 917 | 874 | 914 | +3.28% | 441,600 | 616億201万 | -2.25% | 9.86 | 1.2 |
| 02/17 | 873 | 888 | 851 | 885 | +1.96% | 234,100 | 596億4746万 | -5.75% | 9.55 | 1.16 |
| 02/14 | 888 | 895 | 851 | 868 | -2.25% | 362,100 | 585億169万 | -8.05% | 9.37 | 1.14 |
| 02/13 | 900 | 908 | 885 | 888 | -1.33% | 214,000 | 598億4965万 | -6.43% | 9.58 | 1.17 |
| 02/12 | 916 | 919 | 896 | 900 | +0.33% | 287,000 | 606億5843万 | -5.46% | 9.71 | 1.18 |
| 02/10 | 907 | 914 | 888 | 897 | +1.13% | 352,600 | 604億5624万 | -6.07% | 9.68 | 1.18 |
| 02/07 | 879 | 899 | 873 | 887 | +4.35% | 459,900 | 597億8225万 | -7.41% | 9.57 | 1.17 |
| 02/06 | 836 | 867 | 836 | 850 | +1.19% | 271,400 | 572億8852万 | -11.46% | 9.17 | 1.12 |
| 02/05 | 837 | 858 | 822 | 840 | +1.57% | 499,700 | 566億1454万 | -12.77% | 9.06 | 1.1 |
| 02/04 | 840 | 849 | 823 | 827 | -6.55% | 818,000 | 557億3836万 | -14.12% | 8.92 | 1.09 |
| 02/03 | 915 | 921 | 883 | 885 | -5.25% | 502,300 | 596億4746万 | -8.2% | 9.55 | 1.16 |
| 01/31 | 960 | 964 | 919 | 934 | -1.68% | 576,000 | 629億4997万 | -3.11% | 10.08 | 1.23 |
| 01/30 | 955 | 959 | 940 | 950 | -2.56% | 462,900 | 640億2834万 | -1.14% | 10.25 | 1.25 |
| 01/29 | 974 | 982 | 968 | 975 | +1.46% | 526,700 | 657億1330万 | +1.88% | 10.52 | 1.28 |
| 01/28 | 959 | 984 | 954 | 961 | +1.05% | 480,600 | 647億6972万 | +0.95% | 10.37 | 1.26 |
| 01/27 | 950 | 960 | 946 | 951 | -3.16% | 570,600 | 640億9574万 | +0.42% | 10.26 | 1.25 |
| 01/24 | 984 | 988 | 975 | 982 | -1.31% | 606,300 | 661億8509万 | +4.14% | 10.6 | 1.29 |
| 01/23 | 1,010 | 1,010 | 994 | 995 | -0.9% | 320,900 | 670億6127万 | +6.08% | 10.74 | 1.31 |
| 01/22 | 1,000 | 1,007 | 990 | 1,004 | +0.8% | 342,500 | 676億6785万 | +7.73% | 10.83 | 1.32 |
| 01/21 | 1,010 | 1,018 | 996 | 996 | -0.4% | 591,600 | 671億2866万 | +7.56% | 10.75 | 1.31 |
| 01/20 | 1,008 | 1,010 | 980 | 1,000 | -0.6% | 317,300 | 673億9826万 | +8.58% | 10.79 | 1.31 |
| 01/17 | 996 | 1,009 | 995 | 1,006 | +0.7% | 223,000 | 678億265万 | +9.95% | 10.85 | 1.32 |
| 01/16 | 1,014 | 1,019 | 995 | 999 | -0.3% | 450,200 | 673億3086万 | +10.02% | 10.78 | 1.31 |
| 01/15 | 1,010 | 1,013 | 994 | 1,002 | +2.14% | 441,900 | 675億3305万 | +11.09% | 10.81 | 1.32 |
| 01/14 | 975 | 1,002 | 972 | 981 | -3.82% | 647,900 | 661億1769万 | +9.49% | 10.58 | 1.29 |
| 01/10 | 1,008 | 1,020 | 1,001 | 1,020 | +1.39% | 472,400 | 687億4622万 | +14.48% | 11.01 | 1.34 |
| 01/09 | 1,003 | 1,020 | 981 | 1,006 | +1.11% | 660,800 | 678億265万 | +13.8% | 10.85 | 1.32 |
| 01/08 | 964 | 996 | 964 | 995 | +4.3% | 637,600 | 670億6127万 | +13.45% | 10.74 | 1.31 |
| 01/07 | 973 | 973 | 951 | 954 | -1.95% | 470,800 | 642億9794万 | +9.53% | 10.29 | 1.25 |
| 01/06 | 978 | 984 | 960 | 973 | -0.61% | 605,400 | 655億7850万 | +12.23% | 10.5 | 1.28 |
| 2013 | ||||||||||
| 12/30 | 957 | 987 | 956 | 979 | +3.93% | 826,400 | 659億8289万 | +13.57% | 10.56 | 1.29 |
| 12/27 | 914 | 946 | 898 | 942 | +3.97% | 852,000 | 634億8916万 | +9.92% | 10.16 | 1.24 |
| 12/26 | 868 | 908 | 865 | 906 | +5.72% | 757,600 | 610億6282万 | +6.09% | 9.78 | 1.19 |
| 12/25 | 858 | 864 | 851 | 857 | -0.23% | 550,300 | 577億6031万 | +0.59% | 9.25 | 1.13 |
| 12/24 | 870 | 873 | 856 | 859 | -0.69% | 487,100 | 578億9510万 | +0.82% | 9.27 | 1.13 |
| 12/20 | 866 | 867 | 857 | 865 | 0% | 387,200 | 582億9949万 | +1.53% | 9.33 | 1.14 |
| 12/19 | 860 | 869 | 858 | 865 | +1.41% | 547,000 | 582億9949万 | +1.53% | 9.33 | 1.14 |
| 12/18 | 849 | 860 | 844 | 853 | -0.12% | 301,600 | 574億9071万 | +0.24% | 9.2 | 1.12 |
| 12/17 | 846 | 860 | 845 | 854 | +2.03% | 289,000 | 575億5811万 | +0.59% | 9.21 | 1.12 |
| 12/16 | 851 | 856 | 837 | 837 | -1.53% | 298,900 | 564億1234万 | -1.18% | 9.03 | 1.1 |
| 12/13 | 848 | 856 | 841 | 850 | +0.35% | 398,200 | 572億8852万 | +0.47% | 9.17 | 1.12 |
| 12/12 | 850 | 854 | 846 | 847 | -1.05% | 221,700 | 570億8632万 | +0.47% | 9.14 | 1.11 |
| 12/11 | 849 | 858 | 845 | 856 | 0% | 284,100 | 576億9291万 | +1.66% | 9.24 | 1.12 |
| 12/10 | 861 | 861 | 851 | 856 | -0.47% | 190,500 | 576億9291万 | +1.9% | 9.24 | 1.12 |
| 12/09 | 860 | 865 | 849 | 860 | +1.9% | 354,300 | 579億6250万 | +2.63% | 9.28 | 1.13 |
| 12/06 | 838 | 846 | 833 | 844 | +0.72% | 193,600 | 568億8413万 | +1.08% | 9.11 | 1.11 |
| 12/05 | 845 | 857 | 836 | 838 | -0.48% | 345,100 | 564億7974万 | +0.6% | 9.04 | 1.1 |
| 12/04 | 851 | 857 | 840 | 842 | -2.21% | 287,000 | 567億4933万 | +1.2% | 9.08 | 1.11 |
| 12/03 | 860 | 867 | 855 | 861 | +0.82% | 322,000 | 580億2990万 | +3.61% | 9.29 | 1.13 |
| 12/02 | 848 | 857 | 845 | 854 | +1.55% | 252,500 | 575億5811万 | +3.02% | 9.21 | 1.12 |
| 11/29 | 842 | 847 | 838 | 841 | -0.71% | 202,400 | 566億8193万 | +1.69% | 9.07 | 1.11 |
| 11/28 | 845 | 849 | 839 | 847 | +0.59% | 183,100 | 570億8632万 | +2.54% | 9.14 | 1.11 |
| 11/27 | 849 | 855 | 839 | 842 | -0.94% | 251,300 | 567億4933万 | +2.18% | 9.08 | 1.11 |
| 11/26 | 850 | 859 | 848 | 850 | -0.7% | 266,100 | 572億8852万 | +3.16% | 9.17 | 1.12 |
| 11/25 | 862 | 863 | 849 | 856 | +0.23% | 240,800 | 576億9291万 | +4.14% | 9.24 | 1.12 |
| 11/22 | 865 | 868 | 847 | 854 | +0.23% | 458,900 | 575億5811万 | +4.15% | 9.21 | 1.12 |
| 11/21 | 860 | 865 | 845 | 852 | -0.47% | 310,000 | 574億2331万 | +4.03% | 9.19 | 1.12 |
| 11/20 | 858 | 863 | 847 | 856 | -0.58% | 258,200 | 576億9291万 | +4.77% | 9.24 | 1.12 |
| 11/19 | 854 | 868 | 852 | 861 | 0% | 252,300 | 580億2990万 | +5.64% | 9.29 | 1.13 |
| 11/18 | 868 | 879 | 857 | 861 | +0.23% | 625,000 | 580億2990万 | +5.77% | 9.29 | 1.13 |
| 11/15 | 849 | 864 | 840 | 859 | +2.87% | 817,900 | 578億9510万 | +5.79% | 9.27 | 1.13 |
| 11/14 | 820 | 842 | 816 | 835 | +2.71% | 612,100 | 562億7754万 | +3.09% | 9.01 | 1.1 |
| 11/13 | 809 | 826 | 806 | 813 | +0.49% | 269,400 | 547億9478万 | +0.62% | 8.77 | 1.07 |
| 11/12 | 796 | 813 | 795 | 809 | +1.63% | 294,000 | 545億2519万 | +0.37% | 8.73 | 1.06 |
| 11/11 | 797 | 809 | 792 | 796 | -0.13% | 172,800 | 536億4901万 | -1% | 8.59 | 1.05 |
| 11/08 | 791 | 802 | 791 | 797 | -0.25% | 222,900 | 537億1641万 | -0.75% | 8.6 | 1.05 |
| 11/07 | 816 | 816 | 795 | 799 | -1.48% | 275,600 | 538億5121万 | -0.5% | 8.62 | 1.05 |
| 11/06 | 800 | 814 | 796 | 811 | +0.37% | 220,400 | 546億5999万 | +1% | 8.75 | 1.07 |
| 11/05 | 791 | 812 | 787 | 808 | +2.15% | 303,100 | 544億5779万 | +0.5% | 8.72 | 1.06 |
| 11/01 | 800 | 807 | 782 | 791 | -1.25% | 518,100 | 533億1202万 | -1.74% | 8.53 | 1.04 |
| 10/31 | 802 | 812 | 801 | 801 | -0.99% | 324,700 | 539億8600万 | -0.87% | 8.64 | 1.05 |
| 10/30 | 816 | 822 | 803 | 809 | +0.12% | 354,600 | 545億2519万 | -0.37% | 8.73 | 1.06 |
| 10/29 | 804 | 820 | 804 | 808 | -0.98% | 319,700 | 544億5779万 | -0.86% | 8.72 | 1.06 |
| 10/28 | 802 | 816 | 802 | 816 | +1.75% | 207,700 | 549億9698万 | -0.37% | 8.8 | 1.07 |
| 10/25 | 823 | 823 | 798 | 802 | -2.08% | 272,900 | 540億5340万 | -2.31% | 8.65 | 1.05 |
| 10/24 | 801 | 819 | 796 | 819 | +1.49% | 193,600 | 551億9917万 | +0.12% | 8.84 | 1.08 |
| 10/23 | 823 | 826 | 805 | 807 | -1.47% | 264,800 | 543億9039万 | -0.86% | 8.71 | 1.06 |
| 10/22 | 818 | 823 | 810 | 819 | +0.24% | 186,300 | 551億9917万 | +0.99% | 8.84 | 1.08 |
| 10/21 | 812 | 823 | 810 | 817 | +0.62% | 171,300 | 550億6438万 | +1.36% | 8.81 | 1.07 |
| 10/18 | 823 | 824 | 810 | 812 | -0.73% | 300,500 | 547億2738万 | +1.25% | 8.76 | 1.07 |
| 10/17 | 825 | 825 | 802 | 818 | +1.74% | 251,700 | 551億3177万 | +2.63% | 8.83 | 1.08 |
| 10/16 | 800 | 809 | 795 | 804 | -0.74% | 222,900 | 541億8820万 | +1.52% | 8.67 | 1.06 |
| 10/15 | 826 | 830 | 805 | 810 | -1.94% | 252,300 | 545億9259万 | +3.18% | 8.74 | 1.06 |
| 10/11 | 834 | 836 | 820 | 826 | +2.35% | 394,000 | 556億7096万 | +6.03% | 8.91 | 1.09 |
| 10/10 | 821 | 822 | 796 | 807 | -1.59% | 312,400 | 543億9039万 | +4.53% | 8.71 | 1.06 |
| 10/09 | 754 | 821 | 754 | 820 | +5.53% | 508,800 | 552億6657万 | +7.19% | 8.85 | 1.08 |
| 10/08 | 751 | 780 | 749 | 777 | +1.83% | 313,000 | 523億6844万 | +2.64% | 8.38 | 1.02 |
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。
