丸三証券（8613）の株価チャート
2015/04/06～2015/08/28
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 | ||||||||||
| 08/28 | 1,289 | 1,316 | 1,281 | 1,313 | +3.96% | 473,600 | 884億9391万 | -1.72% | 31.71 | 1.71 |
| 08/27 | 1,298 | 1,298 | 1,261 | 1,263 | +0.56% | 368,300 | 851億2400万 | -5.82% | 30.5 | 1.64 |
| 08/26 | 1,215 | 1,265 | 1,200 | 1,256 | +5.72% | 476,900 | 846億5221万 | -6.82% | 30.33 | 1.63 |
| 08/25 | 1,170 | 1,248 | 1,128 | 1,188 | -1.41% | 913,400 | 800億6913万 | -12.26% | 28.69 | 1.55 |
| 08/24 | 1,240 | 1,260 | 1,203 | 1,205 | -5.56% | 812,600 | 812億1490万 | -11.66% | 29.1 | 1.57 |
| 08/21 | 1,289 | 1,298 | 1,269 | 1,276 | -3.26% | 640,500 | 860億18万 | -7% | 30.81 | 1.66 |
| 08/20 | 1,330 | 1,336 | 1,318 | 1,319 | -1.2% | 299,700 | 888億9830万 | -4.21% | 31.85 | 1.72 |
| 08/19 | 1,351 | 1,356 | 1,332 | 1,335 | -2.05% | 362,200 | 899億7667万 | -3.26% | 32.24 | 1.74 |
| 08/18 | 1,360 | 1,374 | 1,350 | 1,363 | +0.59% | 186,900 | 918億6383万 | -1.37% | 32.91 | 1.77 |
| 08/17 | 1,340 | 1,363 | 1,340 | 1,355 | +1.19% | 227,700 | 913億2464万 | -1.88% | 32.72 | 1.76 |
| 08/14 | 1,346 | 1,352 | 1,333 | 1,339 | -0.52% | 279,600 | 902億4627万 | -2.97% | 32.33 | 1.74 |
| 08/13 | 1,340 | 1,346 | 1,331 | 1,346 | +0.15% | 303,900 | 907億1806万 | -2.39% | 32.5 | 1.75 |
| 08/12 | 1,350 | 1,358 | 1,335 | 1,344 | -1.39% | 301,200 | 905億8326万 | -2.47% | 32.45 | 1.75 |
| 08/11 | 1,378 | 1,378 | 1,351 | 1,363 | -0.29% | 204,900 | 918億6383万 | -1.23% | 32.91 | 1.77 |
| 08/10 | 1,341 | 1,370 | 1,333 | 1,367 | +1.56% | 227,500 | 921億3342万 | -0.94% | 33.01 | 1.78 |
| 08/07 | 1,351 | 1,351 | 1,330 | 1,346 | -0.66% | 332,400 | 907億1806万 | -2.46% | 32.5 | 1.75 |
| 08/06 | 1,360 | 1,367 | 1,352 | 1,355 | -0.29% | 242,400 | 913億2464万 | -1.88% | 32.72 | 1.76 |
| 08/05 | 1,369 | 1,371 | 1,348 | 1,359 | -1.24% | 291,700 | 915億9423万 | -1.59% | 32.82 | 1.77 |
| 08/04 | 1,370 | 1,379 | 1,363 | 1,376 | -0.07% | 196,600 | 927億4000万 | -0.22% | 33.23 | 1.79 |
| 08/03 | 1,371 | 1,379 | 1,350 | 1,377 | -0.72% | 364,500 | 928億740万 | 0% | 33.25 | 1.79 |
| 07/31 | 1,403 | 1,405 | 1,368 | 1,387 | -1% | 560,400 | 934億8138万 | +0.87% | 33.49 | 1.81 |
| 07/30 | 1,410 | 1,427 | 1,396 | 1,401 | +0.36% | 732,900 | 944億2496万 | +2.11% | 33.83 | 1.82 |
| 07/29 | 1,408 | 1,408 | 1,380 | 1,396 | +0.5% | 455,900 | 940億8797万 | +1.97% | 33.71 | 1.82 |
| 07/28 | 1,361 | 1,398 | 1,352 | 1,389 | 0% | 457,000 | 936億1618万 | +1.76% | 33.54 | 1.81 |
| 07/27 | 1,414 | 1,421 | 1,381 | 1,389 | -2.53% | 544,200 | 936億1618万 | +2.28% | 33.54 | 1.81 |
| 07/24 | 1,441 | 1,448 | 1,420 | 1,425 | -1.38% | 341,900 | 960億4252万 | +5.4% | 34.41 | 1.85 |
| 07/23 | 1,417 | 1,446 | 1,417 | 1,445 | +2.34% | 559,900 | 973億9048万 | +7.51% | 34.89 | 1.88 |
| 07/22 | 1,406 | 1,419 | 1,401 | 1,412 | -1.05% | 562,000 | 951億6634万 | +5.77% | 34.1 | 1.84 |
| 07/21 | 1,424 | 1,430 | 1,420 | 1,427 | +0.85% | 569,700 | 961億7731万 | +7.37% | 34.46 | 1.86 |
| 07/17 | 1,399 | 1,424 | 1,399 | 1,415 | +1.43% | 717,200 | 953億6854万 | +7.03% | 34.17 | 1.84 |
| 07/16 | 1,393 | 1,395 | 1,384 | 1,395 | +0.14% | 659,900 | 940億2057万 | +6.08% | 33.69 | 1.82 |
| 07/15 | 1,378 | 1,397 | 1,360 | 1,393 | +1.16% | 896,800 | 938億8577万 | +6.42% | 33.64 | 1.81 |
| 07/14 | 1,374 | 1,393 | 1,371 | 1,377 | +1.62% | 322,400 | 928億740万 | +5.84% | 33.25 | 1.79 |
| 07/13 | 1,328 | 1,357 | 1,323 | 1,355 | +3.28% | 311,600 | 913億2464万 | +4.63% | 32.72 | 1.76 |
| 07/10 | 1,335 | 1,345 | 1,309 | 1,312 | -1.65% | 464,400 | 884億2651万 | +1.71% | 31.68 | 1.71 |
| 07/09 | 1,280 | 1,337 | 1,256 | 1,334 | +0.91% | 730,400 | 899億928万 | +3.65% | 32.21 | 1.74 |
| 07/08 | 1,372 | 1,372 | 1,320 | 1,322 | -4.27% | 818,200 | 891億50万 | +3.04% | 31.92 | 1.72 |
| 07/07 | 1,389 | 1,405 | 1,381 | 1,381 | +1.4% | 816,000 | 930億7699万 | +7.97% | 33.35 | 1.8 |
| 07/06 | 1,372 | 1,397 | 1,346 | 1,362 | -1.45% | 768,100 | 917億9643万 | +7.08% | 32.89 | 1.77 |
| 07/03 | 1,365 | 1,386 | 1,364 | 1,382 | +1.17% | 605,900 | 931億4439万 | +9.08% | 33.37 | 1.8 |
| 07/02 | 1,357 | 1,385 | 1,357 | 1,366 | +1.34% | 710,000 | 920億6602万 | +8.41% | 32.99 | 1.78 |
| 07/01 | 1,317 | 1,350 | 1,313 | 1,348 | +2.35% | 433,000 | 908億5285万 | +7.41% | 32.55 | 1.75 |
| 06/30 | 1,304 | 1,324 | 1,290 | 1,317 | +0.84% | 513,700 | 887億6351万 | +5.44% | 31.8 | 1.71 |
| 06/29 | 1,301 | 1,330 | 1,300 | 1,306 | -2.83% | 710,600 | 880億2213万 | +4.9% | 31.54 | 1.7 |
| 06/26 | 1,310 | 1,350 | 1,308 | 1,344 | +2.36% | 619,600 | 905億8326万 | +8.21% | 32.45 | 1.75 |
| 06/25 | 1,314 | 1,324 | 1,301 | 1,313 | -0.53% | 457,800 | 884億9391万 | +6.14% | 31.71 | 1.71 |
| 06/24 | 1,290 | 1,333 | 1,290 | 1,320 | +2.64% | 845,400 | 889億6570万 | +7.06% | 31.88 | 1.72 |
| 06/23 | 1,236 | 1,287 | 1,235 | 1,286 | +4.72% | 1,084,000 | 866億7416万 | +4.64% | 31.05 | 1.67 |
| 06/22 | 1,231 | 1,234 | 1,219 | 1,228 | -0.89% | 639,300 | 827億6506万 | +0.08% | 29.65 | 1.6 |
| 06/19 | 1,219 | 1,240 | 1,210 | 1,239 | +2.4% | 931,600 | 835億644万 | +1.06% | 29.92 | 1.61 |
| 06/18 | 1,237 | 1,239 | 1,210 | 1,210 | -2.02% | 904,900 | 815億5189万 | -1.22% | 29.22 | 1.57 |
| 06/17 | 1,250 | 1,253 | 1,232 | 1,235 | -1.12% | 708,500 | 832億3685万 | +0.82% | 29.82 | 1.61 |
| 06/16 | 1,266 | 1,266 | 1,247 | 1,249 | -1.65% | 746,400 | 841億8042万 | +2.13% | 30.16 | 1.63 |
| 06/15 | 1,241 | 1,272 | 1,238 | 1,270 | +2.42% | 815,300 | 855億9579万 | +3.93% | 30.67 | 1.65 |
| 06/12 | 1,231 | 1,244 | 1,225 | 1,240 | +0.81% | 633,100 | 835億7384万 | +1.72% | 29.94 | 1.61 |
| 06/11 | 1,215 | 1,230 | 1,215 | 1,230 | +1.65% | 570,500 | 828億9986万 | +1.07% | 29.7 | 1.6 |
| 06/10 | 1,217 | 1,227 | 1,210 | 1,210 | -0.41% | 566,700 | 815億5189万 | -0.41% | 29.22 | 1.57 |
| 06/09 | 1,234 | 1,238 | 1,213 | 1,215 | -1.7% | 409,500 | 818億8888万 | 0% | 29.34 | 1.58 |
| 06/08 | 1,232 | 1,242 | 1,229 | 1,236 | +0.65% | 363,900 | 833億425万 | +1.73% | 29.85 | 1.61 |
| 06/05 | 1,225 | 1,233 | 1,218 | 1,228 | -0.57% | 387,400 | 827億6506万 | +1.15% | 29.65 | 1.6 |
| 06/04 | 1,230 | 1,241 | 1,220 | 1,235 | +1.06% | 565,300 | 832億3685万 | +1.73% | 29.82 | 1.61 |
| 06/03 | 1,224 | 1,240 | 1,220 | 1,222 | +0.25% | 601,400 | 823億6067万 | +0.74% | 29.51 | 1.59 |
| 06/02 | 1,225 | 1,227 | 1,215 | 1,219 | -0.49% | 263,200 | 821億5848万 | +0.41% | 29.44 | 1.59 |
| 06/01 | 1,218 | 1,227 | 1,208 | 1,225 | +0.41% | 305,300 | 825億6287万 | +0.82% | 29.58 | 1.59 |
| 05/29 | 1,217 | 1,228 | 1,217 | 1,220 | -0.16% | 269,100 | 822億2587万 | +0.49% | 29.46 | 1.59 |
| 05/28 | 1,215 | 1,228 | 1,215 | 1,222 | +0.83% | 469,300 | 823億6067万 | +0.74% | 29.51 | 1.59 |
| 05/27 | 1,210 | 1,224 | 1,209 | 1,212 | -0.41% | 714,400 | 816億8669万 | -0.08% | 29.27 | 1.58 |
| 05/26 | 1,223 | 1,224 | 1,212 | 1,217 | -0.57% | 202,600 | 820億2368万 | +0.33% | 29.39 | 1.58 |
| 05/25 | 1,211 | 1,228 | 1,209 | 1,224 | +1.07% | 341,700 | 824億9547万 | +0.99% | 29.56 | 1.59 |
| 05/22 | 1,223 | 1,224 | 1,205 | 1,211 | -0.82% | 332,200 | 816億1929万 | -0.08% | 29.24 | 1.58 |
| 05/21 | 1,235 | 1,235 | 1,221 | 1,221 | -0.57% | 285,000 | 822億9327万 | +0.66% | 29.48 | 1.59 |
| 05/20 | 1,236 | 1,239 | 1,221 | 1,228 | 0% | 366,200 | 827億6506万 | +1.15% | 29.65 | 1.6 |
| 05/19 | 1,213 | 1,238 | 1,211 | 1,228 | +1.24% | 556,500 | 827億6506万 | +1.15% | 29.65 | 1.6 |
| 05/18 | 1,210 | 1,223 | 1,205 | 1,213 | +0.08% | 238,600 | 817億5409万 | -0.08% | 29.29 | 1.58 |
| 05/15 | 1,206 | 1,222 | 1,204 | 1,212 | +1.34% | 437,000 | 816億8669万 | -0.25% | 29.27 | 1.58 |
| 05/14 | 1,195 | 1,209 | 1,193 | 1,196 | -0.66% | 217,500 | 806億832万 | -1.64% | 28.88 | 1.56 |
| 05/13 | 1,197 | 1,207 | 1,190 | 1,204 | -0.17% | 261,600 | 811億4750万 | -1.07% | 29.07 | 1.57 |
| 05/12 | 1,203 | 1,207 | 1,190 | 1,206 | +0.42% | 245,100 | 812億8230万 | -1.07% | 29.12 | 1.57 |
| 05/11 | 1,209 | 1,220 | 1,201 | 1,201 | +0.33% | 200,700 | 809億4531万 | -1.4% | 29 | 1.56 |
| 05/08 | 1,187 | 1,203 | 1,186 | 1,197 | +1.1% | 338,600 | 806億7571万 | -1.8% | 28.91 | 1.56 |
| 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 |
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。
