丸三証券（8613）の株価チャート
2014/01/21～2014/06/16
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 | ||||||||||
| 06/16 | 806 | 808 | 790 | 796 | -1.12% | 238,100 | 536億4901万 | +7.57% | 11.03 | 0.96 |
| 06/13 | 781 | 807 | 781 | 805 | +2.16% | 547,200 | 542億5560万 | +9.38% | 11.15 | 0.97 |
| 06/12 | 780 | 793 | 780 | 788 | -0.13% | 241,900 | 531億983万 | +7.8% | 10.92 | 0.95 |
| 06/11 | 786 | 789 | 776 | 789 | +1.54% | 288,700 | 531億7722万 | +8.38% | 10.93 | 0.95 |
| 06/10 | 790 | 795 | 773 | 777 | -1.65% | 280,600 | 523億6844万 | +7.17% | 10.77 | 0.94 |
| 06/09 | 788 | 794 | 787 | 790 | +1.15% | 214,600 | 532億4462万 | +9.27% | 10.95 | 0.96 |
| 06/06 | 778 | 784 | 778 | 781 | +0.51% | 237,800 | 526億3804万 | +8.32% | 10.82 | 0.94 |
| 06/05 | 778 | 778 | 765 | 777 | +0.26% | 228,700 | 523億6844万 | +8.22% | 10.77 | 0.94 |
| 06/04 | 775 | 778 | 771 | 775 | 0% | 261,600 | 522億3365万 | +8.09% | 10.74 | 0.94 |
| 06/03 | 768 | 777 | 766 | 775 | +2.79% | 429,700 | 522億3365万 | +8.24% | 10.74 | 0.94 |
| 06/02 | 733 | 757 | 733 | 754 | +3.71% | 388,600 | 508億1828万 | +5.31% | 10.45 | 0.91 |
| 05/30 | 744 | 745 | 727 | 727 | -1.62% | 357,600 | 489億9853万 | +1.54% | 10.07 | 0.88 |
| 05/29 | 729 | 742 | 723 | 739 | +0.68% | 179,800 | 498億731万 | +2.92% | 10.24 | 0.89 |
| 05/28 | 744 | 748 | 732 | 734 | -1.08% | 244,600 | 494億7032万 | +1.94% | 10.17 | 0.89 |
| 05/27 | 734 | 748 | 727 | 742 | +1.64% | 376,000 | 500億951万 | +2.77% | 10.28 | 0.9 |
| 05/26 | 717 | 730 | 712 | 730 | +4.43% | 298,600 | 492億73万 | +0.83% | 10.11 | 0.88 |
| 05/23 | 695 | 708 | 692 | 699 | +1.3% | 281,900 | 471億1138万 | -3.85% | 9.68 | 0.85 |
| 05/22 | 676 | 693 | 671 | 690 | +3.29% | 355,800 | 465億480万 | -5.35% | 9.56 | 0.83 |
| 05/21 | 671 | 675 | 665 | 668 | -1.91% | 243,400 | 450億2203万 | -8.62% | 9.26 | 0.81 |
| 05/20 | 673 | 687 | 668 | 681 | +1.64% | 241,400 | 458億9821万 | -7.35% | 9.44 | 0.82 |
| 05/19 | 688 | 688 | 668 | 670 | -2.62% | 332,100 | 451億5683万 | -9.34% | 9.28 | 0.81 |
| 05/16 | 694 | 695 | 684 | 688 | -2.13% | 343,000 | 463億7000万 | -7.4% | 9.53 | 0.83 |
| 05/15 | 700 | 704 | 692 | 703 | -0.57% | 183,200 | 473億8097万 | -5.89% | 9.74 | 0.85 |
| 05/14 | 701 | 715 | 697 | 707 | -0.28% | 270,400 | 476億5057万 | -5.98% | 9.8 | 0.85 |
| 05/13 | 705 | 714 | 701 | 709 | +2.46% | 201,900 | 477億8536万 | -6.34% | 9.82 | 0.86 |
| 05/12 | 700 | 708 | 690 | 692 | -0.72% | 293,500 | 466億3959万 | -9.19% | 9.59 | 0.84 |
| 05/09 | 698 | 709 | 697 | 697 | -1.41% | 432,400 | 469億7658万 | -9.24% | 9.66 | 0.84 |
| 05/08 | 710 | 715 | 704 | 707 | +0.43% | 219,400 | 476億5057万 | -8.66% | 9.8 | 0.85 |
| 05/07 | 720 | 724 | 704 | 704 | -4.35% | 447,200 | 474億4837万 | -9.74% | 9.75 | 0.85 |
| 05/02 | 736 | 744 | 730 | 736 | 0% | 230,200 | 496億512万 | -6.24% | 10.2 | 0.89 |
| 05/01 | 724 | 739 | 720 | 736 | +3.08% | 357,200 | 496億512万 | -6.72% | 10.2 | 0.89 |
| 04/30 | 749 | 753 | 711 | 714 | -4.67% | 603,900 | 481億2235万 | -10.08% | 9.89 | 0.86 |
| 04/28 | 751 | 758 | 748 | 749 | -1.19% | 218,800 | 504億8129万 | -6.38% | 10.38 | 0.91 |
| 04/25 | 755 | 766 | 746 | 758 | 0% | 314,500 | 510億8788万 | -5.72% | 10.5 | 0.92 |
| 04/24 | 766 | 770 | 752 | 758 | -1.43% | 364,100 | 510億8788万 | -6.07% | 10.5 | 0.92 |
| 04/23 | 771 | 781 | 763 | 769 | +0.13% | 186,600 | 518億2926万 | -5.06% | 10.65 | 0.93 |
| 04/22 | 786 | 789 | 765 | 768 | -2.29% | 235,400 | 517億6186万 | -5.54% | 10.64 | 0.93 |
| 04/21 | 790 | 802 | 786 | 786 | -1.13% | 219,600 | 529億7503万 | -3.56% | 10.89 | 0.95 |
| 04/18 | 800 | 804 | 788 | 795 | +0.13% | 194,900 | 535億8161万 | -2.57% | 11.01 | 0.96 |
| 04/17 | 800 | 805 | 788 | 794 | +0.13% | 252,700 | 535億1422万 | -3.05% | 11 | 0.96 |
| 04/16 | 763 | 793 | 762 | 793 | +5.31% | 357,800 | 534億4682万 | -3.41% | 10.99 | 0.96 |
| 04/15 | 764 | 769 | 751 | 753 | +0.4% | 211,600 | 507億5089万 | -8.73% | 10.43 | 0.91 |
| 04/14 | 750 | 762 | 746 | 750 | -0.79% | 193,900 | 505億4869万 | -9.53% | 10.39 | 0.91 |
| 04/11 | 755 | 763 | 742 | 756 | -2.45% | 334,500 | 509億5308万 | -9.35% | 10.47 | 0.91 |
| 04/10 | 787 | 800 | 771 | 775 | -0.39% | 279,400 | 522億3365万 | -7.52% | 10.74 | 0.94 |
| 04/09 | 795 | 796 | 770 | 778 | -2.75% | 465,200 | 524億3584万 | -7.49% | 10.78 | 0.94 |
| 04/08 | 811 | 814 | 800 | 800 | -2.08% | 327,500 | 539億1860万 | -5.21% | 11.08 | 0.97 |
| 04/07 | 819 | 827 | 816 | 817 | -1.57% | 298,000 | 550億6438万 | -3.31% | 11.32 | 0.99 |
| 04/04 | 840 | 842 | 827 | 830 | -1.43% | 269,000 | 559億4055万 | -2.01% | 11.5 | 1 |
| 04/03 | 849 | 850 | 839 | 842 | 0% | 240,600 | 567億4933万 | -0.82% | 11.67 | 1.02 |
| 04/02 | 841 | 853 | 838 | 842 | +0.12% | 379,200 | 567億4933万 | -0.94% | 11.67 | 1.02 |
| 04/01 | 850 | 850 | 837 | 841 | -0.71% | 267,900 | 566億8193万 | -1.41% | 11.65 | 1.02 |
| 03/31 | 854 | 854 | 838 | 847 | +0.24% | 267,900 | 570億8632万 | -0.94% | 9.14 | 1.11 |
| 03/28 | 833 | 848 | 826 | 845 | +1.2% | 329,500 | 569億5153万 | -1.4% | 9.12 | 1.11 |
| 03/27 | 810 | 838 | 802 | 835 | -2.34% | 687,400 | 562億7754万 | -2.68% | 9.01 | 1.1 |
| 03/26 | 856 | 866 | 849 | 855 | -0.93% | 969,100 | 576億2551万 | -0.58% | 9.22 | 1.12 |
| 03/25 | 865 | 877 | 852 | 863 | +0.23% | 844,400 | 581億6470万 | 0% | 9.31 | 1.13 |
| 03/24 | 828 | 865 | 828 | 861 | +3.99% | 862,300 | 580億2990万 | -0.35% | 9.29 | 1.13 |
| 03/20 | 836 | 841 | 822 | 828 | -0.84% | 711,300 | 558億576万 | -4.17% | 8.93 | 1.09 |
| 03/19 | 846 | 846 | 830 | 835 | -0.36% | 537,800 | 562億7754万 | -3.58% | 9.01 | 1.1 |
| 03/18 | 858 | 861 | 822 | 838 | +2.7% | 901,800 | 564億7974万 | -3.57% | 9.04 | 1.1 |
| 03/17 | 822 | 834 | 808 | 816 | -0.85% | 520,900 | 549億9698万 | -6.31% | 8.8 | 1.07 |
| 03/14 | 830 | 839 | 822 | 823 | -3.74% | 796,200 | 554億6876万 | -5.84% | 8.88 | 1.08 |
| 03/13 | 858 | 859 | 853 | 855 | 0% | 273,500 | 576億2551万 | -2.29% | 9.22 | 1.12 |
| 03/12 | 865 | 865 | 853 | 855 | -2.29% | 462,000 | 576億2551万 | -2.29% | 9.22 | 1.12 |
| 03/11 | 873 | 880 | 868 | 875 | +0.46% | 378,900 | 589億7347万 | +0.23% | 9.44 | 1.15 |
| 03/10 | 868 | 873 | 860 | 871 | +0.46% | 288,300 | 587億388万 | -0.34% | 9.4 | 1.14 |
| 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 |
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。
