丸三証券（8613）の株価チャート
2014/12/05～2015/05/07
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2015 | ||||||||||
| 05/07 | 1,190 | 1,202 | 1,182 | 1,184 | -1.5% | 458,700 | 797億9954万 | -3.03% | 28.59 | 1.54 |
| 05/01 | 1,198 | 1,204 | 1,190 | 1,202 | -0.5% | 563,300 | 810億1271万 | -1.96% | 29.03 | 1.56 |
| 04/30 | 1,212 | 1,217 | 1,198 | 1,208 | -0.98% | 665,700 | 814億1710万 | -2.11% | 29.17 | 1.57 |
| 04/28 | 1,224 | 1,230 | 1,215 | 1,220 | +0.16% | 325,800 | 822億2587万 | -1.93% | 29.46 | 1.59 |
| 04/27 | 1,221 | 1,232 | 1,213 | 1,218 | -0.25% | 280,700 | 820億9108万 | -2.95% | 29.41 | 1.59 |
| 04/24 | 1,231 | 1,239 | 1,212 | 1,221 | -1.21% | 487,100 | 822億9327万 | -3.48% | 29.48 | 1.59 |
| 04/23 | 1,260 | 1,270 | 1,229 | 1,236 | -0.48% | 509,500 | 833億425万 | -2.83% | 29.85 | 1.61 |
| 04/22 | 1,215 | 1,270 | 1,211 | 1,242 | +2.9% | 976,500 | 837億864万 | -2.74% | 29.99 | 1.62 |
| 04/21 | 1,200 | 1,208 | 1,200 | 1,207 | +0.67% | 466,600 | 813億4970万 | -5.78% | 29.15 | 1.57 |
| 04/20 | 1,200 | 1,213 | 1,195 | 1,199 | -1.07% | 508,500 | 808億1051万 | -6.03% | 28.95 | 1.56 |
| 04/17 | 1,203 | 1,224 | 1,197 | 1,212 | +0.33% | 560,800 | 816億8669万 | -4.19% | 29.27 | 1.58 |
| 04/16 | 1,206 | 1,217 | 1,195 | 1,208 | -0.49% | 601,000 | 814億1710万 | -3.59% | 29.17 | 1.57 |
| 04/15 | 1,222 | 1,230 | 1,211 | 1,214 | -0.82% | 572,200 | 818億2149万 | -2.18% | 29.32 | 1.58 |
| 04/14 | 1,225 | 1,233 | 1,222 | 1,224 | -0.49% | 391,400 | 824億9547万 | -0.41% | 29.56 | 1.59 |
| 04/13 | 1,244 | 1,247 | 1,227 | 1,230 | -0.57% | 442,100 | 828億9986万 | +1.15% | 29.7 | 1.6 |
| 04/10 | 1,225 | 1,245 | 1,222 | 1,237 | +1.31% | 653,600 | 833億7165万 | +2.83% | 29.87 | 1.61 |
| 04/09 | 1,241 | 1,241 | 1,213 | 1,221 | -1.61% | 1,001,200 | 822億9327万 | +2.69% | 29.48 | 1.59 |
| 04/08 | 1,235 | 1,248 | 1,234 | 1,241 | +0.49% | 461,800 | 836億4124万 | +5.53% | 29.97 | 1.62 |
| 04/07 | 1,240 | 1,248 | 1,221 | 1,235 | +0.24% | 739,400 | 832億3685万 | +6.28% | 29.82 | 1.61 |
| 04/06 | 1,215 | 1,245 | 1,215 | 1,232 | -0.16% | 521,600 | 830億3465万 | +7.41% | 29.75 | 1.6 |
| 04/03 | 1,221 | 1,237 | 1,206 | 1,234 | 0% | 858,000 | 831億6945万 | +8.91% | 29.8 | 1.61 |
| 04/02 | 1,201 | 1,251 | 1,201 | 1,234 | +2.75% | 1,245,000 | 831億6945万 | +10.28% | 29.8 | 1.61 |
| 04/01 | 1,200 | 1,230 | 1,187 | 1,201 | -2.36% | 1,460,400 | 809億4531万 | +8.69% | 29 | 1.56 |
| 03/31 | 1,240 | 1,278 | 1,224 | 1,230 | -0.32% | 1,325,800 | 828億9986万 | +12.64% | 17.04 | 1.49 |
| 03/30 | 1,290 | 1,292 | 1,217 | 1,234 | -5.37% | 2,550,800 | 831億6945万 | +14.47% | 17.1 | 1.49 |
| 03/27 | 1,317 | 1,358 | 1,291 | 1,304 | -7.97% | 4,110,500 | 878億8733万 | +22.56% | 18.07 | 1.58 |
| 03/26 | 1,444 | 1,450 | 1,401 | 1,417 | -2.68% | 3,737,200 | 955億333万 | +35.34% | 19.63 | 1.71 |
| 03/25 | 1,461 | 1,474 | 1,436 | 1,456 | -1.69% | 2,868,300 | 981億3186万 | +42.05% | 20.17 | 1.76 |
| 03/24 | 1,494 | 1,524 | 1,459 | 1,481 | -0.27% | 3,610,200 | 998億1682万 | +47.8% | 20.52 | 1.79 |
| 03/23 | 1,400 | 1,491 | 1,400 | 1,485 | +6.83% | 3,950,600 | 1000億8641万 | +52% | 20.57 | 1.8 |
| 03/20 | 1,347 | 1,391 | 1,341 | 1,390 | +3.19% | 2,965,500 | 936億8358万 | +46.16% | 19.26 | 1.68 |
| 03/19 | 1,345 | 1,371 | 1,325 | 1,347 | -0.52% | 3,970,300 | 907億8545万 | +44.99% | 18.66 | 1.63 |
| 03/18 | 1,361 | 1,373 | 1,260 | 1,354 | +26.07% | 12,361,300 | 912億5724万 | +49.12% | 18.76 | 1.64 |
| 03/17 | 1,074 | 1,074 | 1,074 | 1,074 | +16.23% | 413,600 | 723億8573万 | +21.08% | 14.88 | 1.3 |
| 03/16 | 916 | 929 | 916 | 924 | +0.54% | 227,500 | 622億7599万 | +5.36% | 12.8 | 1.12 |
| 03/13 | 920 | 928 | 917 | 919 | +0.66% | 454,700 | 619億3900万 | +5.27% | 12.73 | 1.11 |
| 03/12 | 909 | 917 | 909 | 913 | +0.88% | 210,500 | 615億3461万 | +5.06% | 12.65 | 1.1 |
| 03/11 | 890 | 913 | 890 | 905 | 0% | 233,100 | 609億9542万 | +4.5% | 12.54 | 1.09 |
| 03/10 | 910 | 918 | 902 | 905 | +0.33% | 447,100 | 609億9542万 | +5.11% | 12.54 | 1.09 |
| 03/09 | 894 | 904 | 890 | 902 | +0.56% | 296,800 | 607億9323万 | +5.25% | 12.5 | 1.09 |
| 03/06 | 892 | 899 | 886 | 897 | +0.45% | 335,100 | 604億5624万 | +5.04% | 12.43 | 1.08 |
| 03/05 | 878 | 893 | 878 | 893 | +1.59% | 395,300 | 601億8664万 | +4.94% | 12.37 | 1.08 |
| 03/04 | 860 | 883 | 859 | 879 | +0.46% | 300,600 | 592億4307万 | +3.53% | 12.18 | 1.06 |
| 03/03 | 885 | 885 | 871 | 875 | -0.79% | 311,700 | 589億7347万 | +3.31% | 12.12 | 1.06 |
| 03/02 | 887 | 890 | 882 | 882 | +0.11% | 197,500 | 594億4526万 | +4.26% | 12.22 | 1.07 |
| 02/27 | 884 | 888 | 878 | 881 | 0% | 285,500 | 593億7786万 | +4.38% | 12.21 | 1.07 |
| 02/26 | 876 | 885 | 876 | 881 | +0.11% | 225,900 | 593億7786万 | +4.63% | 12.21 | 1.07 |
| 02/25 | 884 | 892 | 880 | 880 | +0.23% | 352,500 | 593億1047万 | +4.89% | 12.19 | 1.06 |
| 02/24 | 875 | 883 | 870 | 878 | +0.34% | 250,000 | 591億7567万 | +4.9% | 12.16 | 1.06 |
| 02/23 | 884 | 885 | 868 | 875 | -0.23% | 276,000 | 589億7347万 | +4.92% | 12.12 | 1.06 |
| 02/20 | 884 | 887 | 874 | 877 | -0.79% | 300,600 | 591億827万 | +5.66% | 12.15 | 1.06 |
| 02/19 | 868 | 887 | 868 | 884 | +1.96% | 574,600 | 595億8006万 | +6.89% | 12.25 | 1.07 |
| 02/18 | 855 | 868 | 855 | 867 | +2% | 348,300 | 584億3429万 | +5.35% | 12.01 | 1.05 |
| 02/17 | 854 | 856 | 848 | 850 | 0% | 254,100 | 572億8852万 | +3.66% | 11.78 | 1.03 |
| 02/16 | 839 | 854 | 837 | 850 | +2.04% | 486,500 | 572億8852万 | +3.91% | 11.78 | 1.03 |
| 02/13 | 830 | 835 | 828 | 833 | +0.36% | 256,700 | 561億4275万 | +1.96% | 11.54 | 1.01 |
| 02/12 | 831 | 837 | 829 | 830 | +0.48% | 259,900 | 559億4055万 | +1.84% | 11.5 | 1 |
| 02/10 | 823 | 827 | 820 | 826 | -0.36% | 118,600 | 556億7096万 | +1.6% | 11.44 | 1 |
| 02/09 | 825 | 830 | 823 | 829 | +0.73% | 133,200 | 558億7315万 | +1.97% | 11.49 | 1 |
| 02/06 | 822 | 828 | 820 | 823 | +0.49% | 126,000 | 554億6876万 | +1.35% | 11.4 | 0.99 |
| 02/05 | 813 | 824 | 805 | 819 | +0.12% | 231,600 | 551億9917万 | +0.86% | 11.35 | 0.99 |
| 02/04 | 805 | 819 | 803 | 818 | +2.76% | 208,100 | 551億3177万 | +0.62% | 11.33 | 0.99 |
| 02/03 | 805 | 811 | 793 | 796 | -1% | 202,300 | 536億4901万 | -1.97% | 11.03 | 0.96 |
| 02/02 | 816 | 816 | 801 | 804 | -2.07% | 184,000 | 541億8820万 | -1.11% | 11.14 | 0.97 |
| 01/30 | 826 | 830 | 818 | 821 | +0.49% | 198,100 | 553億3397万 | +0.86% | 11.38 | 0.99 |
| 01/29 | 832 | 839 | 816 | 817 | -2.97% | 160,400 | 550億6438万 | +0.25% | 11.32 | 0.99 |
| 01/28 | 839 | 844 | 834 | 842 | -0.36% | 139,700 | 567億4933万 | +3.44% | 11.67 | 1.02 |
| 01/27 | 843 | 847 | 839 | 845 | +0.72% | 269,200 | 569億5153万 | +3.94% | 11.71 | 1.02 |
| 01/26 | 827 | 840 | 822 | 839 | +0.72% | 118,500 | 565億4714万 | +3.58% | 11.62 | 1.01 |
| 01/23 | 827 | 840 | 827 | 833 | +1.34% | 246,100 | 561億4275万 | +2.97% | 11.54 | 1.01 |
| 01/22 | 823 | 824 | 813 | 822 | -0.48% | 269,700 | 554億137万 | +1.61% | 11.39 | 0.99 |
| 01/21 | 821 | 832 | 816 | 826 | -0.36% | 287,900 | 556億7096万 | +2.23% | 11.44 | 1 |
| 01/20 | 790 | 830 | 788 | 829 | +5.61% | 668,900 | 558億7315万 | +2.47% | 11.49 | 1 |
| 01/19 | 794 | 794 | 782 | 785 | +0.26% | 331,000 | 529億763万 | -3.09% | 10.88 | 0.95 |
| 01/16 | 786 | 792 | 777 | 783 | -2% | 471,300 | 527億7283万 | -3.69% | 10.85 | 0.95 |
| 01/15 | 787 | 802 | 787 | 799 | +1.52% | 237,200 | 538億5121万 | -2.2% | 11.07 | 0.97 |
| 01/14 | 791 | 795 | 784 | 787 | -1.5% | 207,600 | 530億4243万 | -4.02% | 10.9 | 0.95 |
| 01/13 | 800 | 803 | 788 | 799 | -0.75% | 263,300 | 538億5121万 | -2.8% | 11.07 | 0.97 |
| 01/09 | 807 | 812 | 800 | 805 | -0.12% | 182,600 | 542億5560万 | -2.31% | 11.15 | 0.97 |
| 01/08 | 803 | 818 | 799 | 806 | +1.77% | 229,200 | 543億2299万 | -2.3% | 11.17 | 0.97 |
| 01/07 | 789 | 798 | 784 | 792 | +0.25% | 239,000 | 533億7942万 | -4.12% | 10.97 | 0.96 |
| 01/06 | 800 | 803 | 790 | 790 | -3.07% | 353,200 | 532億4462万 | -4.47% | 10.95 | 0.96 |
| 01/05 | 815 | 825 | 803 | 815 | -0.12% | 206,500 | 549億2958万 | -1.57% | 11.29 | 0.99 |
| 2014 | ||||||||||
| 12/30 | 820 | 821 | 814 | 816 | -0.85% | 195,500 | 549億9698万 | -1.57% | 11.31 | 0.99 |
| 12/29 | 824 | 828 | 812 | 823 | 0% | 222,600 | 554億6876万 | -0.72% | 11.4 | 0.99 |
| 12/26 | 814 | 825 | 814 | 823 | +1.23% | 122,400 | 554億6876万 | -0.72% | 11.4 | 0.99 |
| 12/25 | 820 | 822 | 811 | 813 | -0.97% | 257,000 | 547億9478万 | -2.05% | 11.26 | 0.98 |
| 12/24 | 830 | 832 | 818 | 821 | -0.48% | 256,900 | 553億3397万 | -1.2% | 11.38 | 0.99 |
| 12/22 | 828 | 828 | 817 | 825 | -0.48% | 228,800 | 556億356万 | -0.72% | 11.43 | 1 |
| 12/19 | 828 | 830 | 818 | 829 | +2.35% | 365,600 | 558億7315万 | -0.24% | 11.49 | 1 |
| 12/18 | 826 | 828 | 807 | 810 | +1.5% | 341,500 | 545億9259万 | -2.53% | 11.22 | 0.98 |
| 12/17 | 780 | 805 | 780 | 798 | +1.27% | 382,000 | 537億8381万 | -4.09% | 11.06 | 0.96 |
| 12/16 | 800 | 803 | 786 | 788 | -2.48% | 343,800 | 531億983万 | -5.52% | 10.92 | 0.95 |
| 12/15 | 816 | 819 | 807 | 808 | -1.7% | 245,900 | 544億5779万 | -3.35% | 11.19 | 0.98 |
| 12/12 | 818 | 838 | 818 | 822 | +0.24% | 324,900 | 554億137万 | -1.79% | 11.39 | 0.99 |
| 12/11 | 807 | 823 | 806 | 820 | -1.09% | 249,800 | 552億6657万 | -2.03% | 11.36 | 0.99 |
| 12/10 | 824 | 840 | 823 | 829 | -2.93% | 501,000 | 558億7315万 | -1.07% | 11.49 | 1 |
| 12/09 | 870 | 875 | 852 | 854 | -2.73% | 313,000 | 575億5811万 | +1.79% | 11.83 | 1.03 |
| 12/08 | 883 | 887 | 873 | 878 | 0% | 320,100 | 591億7567万 | +4.9% | 12.16 | 1.06 |
| 12/05 | 872 | 880 | 855 | 878 | +0.69% | 363,900 | 591億7567万 | +5.4% | 12.16 | 1.06 |
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。
