丸三証券（8613）の株価チャート
2015/08/31～2016/01/29
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2016 | ||||||||||
| 01/29 | 1,162 | 1,214 | 1,161 | 1,213 | +4.3% | 867,400 | 817億5409万 | +1.17% | 29.29 | 1.58 |
| 01/28 | 1,190 | 1,195 | 1,161 | 1,163 | -2.6% | 374,800 | 783億8417万 | -3.08% | 28.08 | 1.51 |
| 01/27 | 1,189 | 1,194 | 1,177 | 1,194 | +2.67% | 327,700 | 804億7352万 | -0.75% | 28.83 | 1.55 |
| 01/26 | 1,178 | 1,185 | 1,159 | 1,163 | -2.6% | 368,200 | 783億8417万 | -3.57% | 28.08 | 1.51 |
| 01/25 | 1,170 | 1,206 | 1,162 | 1,194 | +2.67% | 400,600 | 804億7352万 | -1.24% | 28.83 | 1.55 |
| 01/22 | 1,116 | 1,164 | 1,108 | 1,163 | +7.09% | 485,000 | 783億8417万 | -3.8% | 28.08 | 1.51 |
| 01/21 | 1,115 | 1,144 | 1,085 | 1,086 | -2.86% | 609,400 | 731億9451万 | -10.32% | 26.22 | 1.41 |
| 01/20 | 1,157 | 1,168 | 1,115 | 1,118 | -3.95% | 479,800 | 753億5125万 | -8.06% | 27 | 1.45 |
| 01/19 | 1,140 | 1,168 | 1,137 | 1,164 | +2.11% | 442,700 | 784億5157万 | -4.59% | 28.11 | 1.51 |
| 01/18 | 1,130 | 1,146 | 1,117 | 1,140 | -1.47% | 447,200 | 768億3401万 | -6.79% | 27.53 | 1.48 |
| 01/15 | 1,198 | 1,198 | 1,151 | 1,157 | -1.53% | 370,400 | 779億7978万 | -5.7% | 27.94 | 1.51 |
| 01/14 | 1,166 | 1,180 | 1,148 | 1,175 | -2.25% | 502,200 | 791億9295万 | -4.55% | 28.37 | 1.53 |
| 01/13 | 1,170 | 1,204 | 1,170 | 1,202 | +4.43% | 363,300 | 810億1271万 | -2.59% | 29.03 | 1.56 |
| 01/12 | 1,185 | 1,191 | 1,150 | 1,151 | -3.28% | 533,100 | 775億7539万 | -6.88% | 27.79 | 1.5 |
| 01/08 | 1,200 | 1,209 | 1,180 | 1,190 | -1.49% | 747,600 | 802億393万 | -4.03% | 28.74 | 1.55 |
| 01/07 | 1,235 | 1,239 | 1,206 | 1,208 | -2.58% | 522,600 | 814億1710万 | -2.74% | 29.17 | 1.57 |
| 01/06 | 1,273 | 1,278 | 1,236 | 1,240 | -2.67% | 639,800 | 835億7384万 | -0.24% | 29.94 | 1.61 |
| 01/05 | 1,261 | 1,278 | 1,261 | 1,274 | +0.24% | 327,800 | 858億6538万 | +2.58% | 30.76 | 1.66 |
| 01/04 | 1,277 | 1,287 | 1,256 | 1,271 | -0.31% | 449,700 | 856億6319万 | +2.42% | 30.69 | 1.65 |
| 2015 | ||||||||||
| 12/30 | 1,269 | 1,287 | 1,266 | 1,275 | +0.79% | 312,800 | 859億3278万 | +2.91% | 30.79 | 1.66 |
| 12/29 | 1,247 | 1,268 | 1,241 | 1,265 | +1.44% | 330,600 | 852億5880万 | +2.18% | 30.55 | 1.65 |
| 12/28 | 1,244 | 1,250 | 1,230 | 1,247 | +0.97% | 236,300 | 840億4563万 | +0.89% | 30.11 | 1.62 |
| 12/25 | 1,228 | 1,242 | 1,225 | 1,235 | -0.08% | 319,100 | 832億3685万 | 0% | 29.82 | 1.61 |
| 12/24 | 1,252 | 1,269 | 1,234 | 1,236 | -0.64% | 413,900 | 833億425万 | +0.16% | 29.85 | 1.61 |
| 12/22 | 1,244 | 1,254 | 1,240 | 1,244 | +0.48% | 249,000 | 838億4343万 | +0.89% | 30.04 | 1.62 |
| 12/21 | 1,233 | 1,243 | 1,221 | 1,238 | -0.64% | 357,500 | 834億3904万 | +0.57% | 29.9 | 1.61 |
| 12/18 | 1,265 | 1,300 | 1,244 | 1,246 | -1.5% | 725,000 | 839億7823万 | +1.3% | 30.09 | 1.62 |
| 12/17 | 1,245 | 1,269 | 1,245 | 1,265 | +2.6% | 558,200 | 852億5880万 | +2.93% | 30.55 | 1.65 |
| 12/16 | 1,218 | 1,233 | 1,214 | 1,233 | +3.01% | 361,800 | 831億205万 | +0.49% | 29.77 | 1.6 |
| 12/15 | 1,207 | 1,215 | 1,195 | 1,197 | -1.16% | 368,300 | 806億7571万 | -2.37% | 28.91 | 1.56 |
| 12/14 | 1,204 | 1,214 | 1,201 | 1,211 | -1.06% | 255,000 | 816億1929万 | -1.22% | 29.24 | 1.58 |
| 12/11 | 1,210 | 1,228 | 1,210 | 1,224 | +0.99% | 287,400 | 824億9547万 | -0.08% | 29.56 | 1.59 |
| 12/10 | 1,226 | 1,229 | 1,211 | 1,212 | -1.94% | 445,100 | 816億8669万 | -0.82% | 29.27 | 1.58 |
| 12/09 | 1,254 | 1,259 | 1,235 | 1,236 | -1.51% | 343,500 | 833億425万 | +1.31% | 29.85 | 1.61 |
| 12/08 | 1,254 | 1,265 | 1,251 | 1,255 | +0.08% | 190,500 | 845億8481万 | +3.12% | 30.31 | 1.63 |
| 12/07 | 1,251 | 1,260 | 1,249 | 1,254 | +0.97% | 305,500 | 845億1742万 | +3.29% | 30.28 | 1.63 |
| 12/04 | 1,233 | 1,245 | 1,231 | 1,242 | -0.56% | 275,900 | 837億864万 | +2.48% | 29.99 | 1.62 |
| 12/03 | 1,243 | 1,251 | 1,242 | 1,249 | +0.24% | 201,800 | 841億8042万 | +3.31% | 30.16 | 1.63 |
| 12/02 | 1,243 | 1,250 | 1,237 | 1,246 | +0.81% | 301,100 | 839億7823万 | +3.4% | 30.09 | 1.62 |
| 12/01 | 1,239 | 1,241 | 1,230 | 1,236 | +0.08% | 216,300 | 833億425万 | +2.74% | 29.85 | 1.61 |
| 11/30 | 1,229 | 1,240 | 1,226 | 1,235 | +0.49% | 255,100 | 832億3685万 | +2.92% | 29.82 | 1.61 |
| 11/27 | 1,238 | 1,243 | 1,227 | 1,229 | -1.05% | 186,200 | 828億3246万 | +2.67% | 29.68 | 1.6 |
| 11/26 | 1,234 | 1,245 | 1,233 | 1,242 | +0.65% | 256,100 | 837億864万 | +4.02% | 29.99 | 1.62 |
| 11/25 | 1,247 | 1,249 | 1,230 | 1,234 | -0.56% | 275,900 | 831億6945万 | +3.61% | 29.8 | 1.61 |
| 11/24 | 1,211 | 1,246 | 1,211 | 1,241 | +1.97% | 425,000 | 836億4124万 | +4.46% | 29.97 | 1.62 |
| 11/20 | 1,211 | 1,218 | 1,211 | 1,217 | +0.25% | 167,600 | 820億2368万 | +2.61% | 29.39 | 1.58 |
| 11/19 | 1,213 | 1,221 | 1,210 | 1,214 | +0.25% | 213,400 | 818億2149万 | +2.36% | 29.32 | 1.58 |
| 11/18 | 1,217 | 1,222 | 1,208 | 1,211 | +0.08% | 219,600 | 816億1929万 | +2.11% | 29.24 | 1.58 |
| 11/17 | 1,213 | 1,217 | 1,206 | 1,210 | +0.75% | 210,300 | 815億5189万 | +1.94% | 29.22 | 1.57 |
| 11/16 | 1,194 | 1,211 | 1,193 | 1,201 | -0.58% | 246,300 | 809億4531万 | +1.09% | 29 | 1.56 |
| 11/13 | 1,209 | 1,218 | 1,205 | 1,208 | -0.98% | 209,400 | 814億1710万 | +1.68% | 29.17 | 1.57 |
| 11/12 | 1,218 | 1,229 | 1,215 | 1,220 | +0.33% | 216,900 | 822億2587万 | +2.52% | 29.46 | 1.59 |
| 11/11 | 1,215 | 1,228 | 1,213 | 1,216 | +0.16% | 183,600 | 819億5628万 | +2.1% | 29.36 | 1.58 |
| 11/10 | 1,188 | 1,219 | 1,181 | 1,214 | +1.59% | 398,700 | 818億2149万 | +1.93% | 29.32 | 1.58 |
| 11/09 | 1,189 | 1,198 | 1,181 | 1,195 | +1.79% | 306,800 | 805億4092万 | +0.25% | 28.86 | 1.56 |
| 11/06 | 1,177 | 1,182 | 1,166 | 1,174 | +0.43% | 261,100 | 791億2555万 | -1.68% | 28.35 | 1.53 |
| 11/05 | 1,170 | 1,178 | 1,161 | 1,169 | +0.6% | 299,700 | 787億8856万 | -2.18% | 28.23 | 1.52 |
| 11/04 | 1,165 | 1,177 | 1,161 | 1,162 | +0.26% | 325,800 | 783億1678万 | -2.84% | 28.06 | 1.51 |
| 11/02 | 1,174 | 1,175 | 1,153 | 1,159 | -1.7% | 486,000 | 781億1458万 | -3.34% | 27.99 | 1.51 |
| 10/30 | 1,185 | 1,189 | 1,168 | 1,179 | -0.76% | 399,200 | 794億6255万 | -2% | 28.47 | 1.53 |
| 10/29 | 1,170 | 1,188 | 1,164 | 1,188 | +1.63% | 566,300 | 800億6913万 | -1.41% | 28.69 | 1.55 |
| 10/28 | 1,168 | 1,174 | 1,163 | 1,169 | +0.34% | 233,400 | 787億8856万 | -3.23% | 28.23 | 1.52 |
| 10/27 | 1,195 | 1,209 | 1,165 | 1,165 | -1.94% | 480,000 | 785億1897万 | -4.04% | 28.13 | 1.52 |
| 10/26 | 1,181 | 1,199 | 1,179 | 1,188 | +1.71% | 325,500 | 800億6913万 | -2.38% | 28.69 | 1.55 |
| 10/23 | 1,188 | 1,193 | 1,160 | 1,168 | +1.04% | 471,500 | 787億2117万 | -4.34% | 28.2 | 1.52 |
| 10/22 | 1,156 | 1,166 | 1,150 | 1,156 | -0.26% | 298,500 | 779億1239万 | -5.63% | 27.92 | 1.5 |
| 10/21 | 1,140 | 1,161 | 1,137 | 1,159 | +1.13% | 363,900 | 781億1458万 | -5.85% | 27.99 | 1.51 |
| 10/20 | 1,164 | 1,168 | 1,142 | 1,146 | -1.55% | 513,300 | 772億3840万 | -7.21% | 27.67 | 1.49 |
| 10/19 | 1,185 | 1,187 | 1,160 | 1,164 | -2.1% | 566,400 | 784億5157万 | -6.13% | 28.11 | 1.51 |
| 10/16 | 1,230 | 1,239 | 1,181 | 1,189 | -3.02% | 1,118,600 | 801億3653万 | -4.11% | 28.71 | 1.55 |
| 10/15 | 1,201 | 1,230 | 1,196 | 1,226 | +0.99% | 256,500 | 826億3026万 | -1.21% | 29.61 | 1.6 |
| 10/14 | 1,220 | 1,221 | 1,205 | 1,214 | -1.62% | 286,700 | 818億2149万 | -2.18% | 29.32 | 1.58 |
| 10/13 | 1,231 | 1,239 | 1,225 | 1,234 | -0.16% | 238,500 | 831億6945万 | -0.56% | 29.8 | 1.61 |
| 10/09 | 1,231 | 1,236 | 1,214 | 1,236 | +1.81% | 209,900 | 833億425万 | -0.4% | 29.85 | 1.61 |
| 10/08 | 1,244 | 1,247 | 1,207 | 1,214 | -2.41% | 360,800 | 818億2149万 | -2.25% | 29.32 | 1.58 |
| 10/07 | 1,242 | 1,250 | 1,227 | 1,244 | +0.4% | 244,200 | 838億4343万 | -0.16% | 30.04 | 1.62 |
| 10/06 | 1,250 | 1,264 | 1,235 | 1,239 | +0.65% | 311,500 | 835億644万 | -0.8% | 29.92 | 1.61 |
| 10/05 | 1,231 | 1,246 | 1,220 | 1,231 | -0.4% | 236,200 | 829億6726万 | -1.52% | 29.73 | 1.6 |
| 10/02 | 1,236 | 1,246 | 1,231 | 1,236 | -0.32% | 165,000 | 833億425万 | -1.2% | 29.85 | 1.61 |
| 10/01 | 1,219 | 1,247 | 1,205 | 1,240 | +2.56% | 254,600 | 835億7384万 | -0.72% | 29.94 | 1.61 |
| 09/30 | 1,205 | 1,223 | 1,203 | 1,209 | +1.77% | 289,800 | 814億8449万 | -3.05% | 29.19 | 1.57 |
| 09/29 | 1,210 | 1,219 | 1,181 | 1,188 | -3.41% | 414,600 | 800億6913万 | -4.96% | 28.69 | 1.55 |
| 09/28 | 1,210 | 1,241 | 1,210 | 1,230 | -1.76% | 271,600 | 828億9986万 | -1.99% | 29.7 | 1.6 |
| 09/25 | 1,226 | 1,256 | 1,214 | 1,252 | +1.21% | 363,000 | 843億8262万 | -0.63% | 30.23 | 1.63 |
| 09/24 | 1,250 | 1,263 | 1,237 | 1,237 | -2.83% | 419,600 | 833億7165万 | -2.14% | 29.87 | 1.61 |
| 09/18 | 1,278 | 1,300 | 1,273 | 1,273 | -2.38% | 406,700 | 857億9798万 | +0.32% | 30.74 | 1.66 |
| 09/17 | 1,275 | 1,307 | 1,268 | 1,304 | +3.49% | 420,700 | 878億8733万 | +2.6% | 31.49 | 1.7 |
| 09/16 | 1,285 | 1,290 | 1,251 | 1,260 | -1.25% | 351,400 | 849億2181万 | -1.02% | 30.43 | 1.64 |
| 09/15 | 1,288 | 1,316 | 1,271 | 1,276 | -0.16% | 299,600 | 860億18万 | 0% | 30.81 | 1.66 |
| 09/14 | 1,291 | 1,302 | 1,271 | 1,278 | -1.08% | 241,100 | 861億3497万 | -0.16% | 30.86 | 1.66 |
| 09/11 | 1,254 | 1,303 | 1,247 | 1,292 | +2.62% | 435,800 | 870億7855万 | +0.7% | 31.2 | 1.68 |
| 09/10 | 1,235 | 1,264 | 1,228 | 1,259 | -0.47% | 298,100 | 848億5441万 | -2.1% | 30.4 | 1.64 |
| 09/09 | 1,219 | 1,265 | 1,203 | 1,265 | +6.75% | 506,800 | 852億5880万 | -1.86% | 30.55 | 1.65 |
| 09/08 | 1,200 | 1,213 | 1,179 | 1,185 | -1.5% | 384,200 | 798億6694万 | -8.35% | 28.62 | 1.54 |
| 09/07 | 1,191 | 1,219 | 1,181 | 1,203 | -1.47% | 352,000 | 810億8010万 | -7.53% | 29.05 | 1.57 |
| 09/04 | 1,236 | 1,236 | 1,198 | 1,221 | -0.41% | 549,000 | 822億9327万 | -6.65% | 29.48 | 1.59 |
| 09/03 | 1,244 | 1,258 | 1,223 | 1,226 | -0.41% | 285,600 | 826億3026万 | -6.7% | 29.61 | 1.6 |
| 09/02 | 1,219 | 1,264 | 1,210 | 1,231 | -1.44% | 452,100 | 829億6726万 | -6.81% | 29.73 | 1.6 |
| 09/01 | 1,301 | 1,301 | 1,248 | 1,249 | -5.59% | 539,500 | 841億8042万 | -5.95% | 30.16 | 1.63 |
| 08/31 | 1,305 | 1,328 | 1,295 | 1,323 | +0.76% | 339,100 | 891億6790万 | -0.82% | 31.95 | 1.72 |
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。
