ファースト住建（8917）の株価チャート
2013/08/29～2014/01/29
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2014 | ||||||||||
| 01/29 | 1,390 | 1,418 | 1,390 | 1,406 | +1.81% | 6,800 | 237億6407万 | -2.97% | 8.85 | 0.88 |
| 01/28 | 1,414 | 1,429 | 1,381 | 1,381 | -0.22% | 11,400 | 233億4152万 | -4.89% | 8.7 | 0.87 |
| 01/27 | 1,402 | 1,405 | 1,380 | 1,384 | -2.33% | 26,400 | 233億9222万 | -4.75% | 8.72 | 0.87 |
| 01/24 | 1,438 | 1,448 | 1,417 | 1,417 | -2.81% | 19,800 | 239億4999万 | -2.75% | 8.92 | 0.89 |
| 01/23 | 1,480 | 1,488 | 1,458 | 1,458 | -1.09% | 7,900 | 246億4297万 | -0.21% | 9.18 | 0.91 |
| 01/22 | 1,485 | 1,485 | 1,463 | 1,474 | -0.61% | 14,100 | 249億1340万 | +0.68% | 9.28 | 0.92 |
| 01/21 | 1,488 | 1,498 | 1,479 | 1,483 | -0.2% | 16,700 | 250億6551万 | +1.3% | 9.34 | 0.93 |
| 01/20 | 1,490 | 1,490 | 1,480 | 1,486 | +0.2% | 13,700 | 251億1622万 | +1.5% | 9.36 | 0.93 |
| 01/17 | 1,475 | 1,485 | 1,475 | 1,483 | +0.27% | 20,200 | 250億6551万 | +1.3% | 9.34 | 0.93 |
| 01/16 | 1,483 | 1,486 | 1,474 | 1,479 | +0.34% | 7,300 | 249億9791万 | +1.02% | 9.31 | 0.93 |
| 01/15 | 1,479 | 1,482 | 1,456 | 1,474 | +0.89% | 9,400 | 249億1340万 | +0.68% | 9.28 | 0.92 |
| 01/14 | 1,466 | 1,475 | 1,460 | 1,461 | -1.55% | 10,600 | 246億9367万 | -0.2% | 9.2 | 0.92 |
| 01/10 | 1,490 | 1,494 | 1,479 | 1,484 | -0.4% | 9,600 | 250億8241万 | +1.3% | 9.35 | 0.93 |
| 01/09 | 1,489 | 1,490 | 1,478 | 1,490 | +0.07% | 9,800 | 251億8383万 | +1.78% | 9.38 | 0.94 |
| 01/08 | 1,489 | 1,489 | 1,475 | 1,489 | +0.88% | 7,300 | 251億6692万 | +1.78% | 9.38 | 0.93 |
| 01/07 | 1,475 | 1,482 | 1,469 | 1,476 | -0.4% | 9,300 | 249億4720万 | +1.03% | 9.29 | 0.93 |
| 01/06 | 1,475 | 1,485 | 1,464 | 1,482 | +0.41% | 16,200 | 250億4861万 | +1.44% | 9.33 | 0.93 |
| 2013 | ||||||||||
| 12/30 | 1,448 | 1,477 | 1,448 | 1,476 | +2% | 12,200 | 249億4720万 | +1.03% | 9.29 | 0.93 |
| 12/27 | 1,422 | 1,449 | 1,422 | 1,447 | +0.98% | 23,600 | 244億5704万 | -0.96% | 9.11 | 0.91 |
| 12/26 | 1,396 | 1,440 | 1,396 | 1,433 | +2.8% | 12,000 | 242億2042万 | -2.12% | 9.02 | 0.9 |
| 12/25 | 1,379 | 1,398 | 1,370 | 1,394 | +1.01% | 40,700 | 235億6124万 | -4.91% | 8.78 | 0.87 |
| 12/24 | 1,421 | 1,427 | 1,374 | 1,380 | -3.36% | 33,000 | 233億2462万 | -6.19% | 8.69 | 0.87 |
| 12/20 | 1,425 | 1,436 | 1,420 | 1,428 | +0.07% | 12,300 | 241億3591万 | -3.25% | 8.99 | 0.9 |
| 12/19 | 1,440 | 1,448 | 1,420 | 1,427 | -0.9% | 21,300 | 241億1901万 | -3.52% | 8.99 | 0.9 |
| 12/18 | 1,447 | 1,467 | 1,421 | 1,440 | -2.04% | 28,700 | 243億3873万 | -2.83% | 9.07 | 0.9 |
| 12/17 | 1,400 | 1,475 | 1,400 | 1,470 | +4.93% | 152,600 | 248億4579万 | -0.81% | 9.26 | 0.92 |
| 12/16 | 1,451 | 1,454 | 1,401 | 1,401 | -6.6% | 48,400 | 236億7956万 | -5.4% | 8.82 | 0.88 |
| 12/13 | 1,481 | 1,507 | 1,479 | 1,500 | -1.06% | 33,800 | 253億5285万 | +1.21% | 9.45 | 0.94 |
| 12/12 | 1,510 | 1,517 | 1,496 | 1,516 | -0.13% | 15,900 | 256億2328万 | +2.5% | 9.55 | 0.95 |
| 12/11 | 1,483 | 1,519 | 1,479 | 1,518 | +2.36% | 20,800 | 256億5708万 | +2.78% | 9.56 | 0.95 |
| 12/10 | 1,482 | 1,492 | 1,473 | 1,483 | -0.2% | 7,500 | 250億6551万 | +0.61% | 9.34 | 0.93 |
| 12/09 | 1,477 | 1,494 | 1,477 | 1,486 | +0.61% | 6,000 | 251億1622万 | +0.81% | 9.36 | 0.93 |
| 12/06 | 1,461 | 1,478 | 1,452 | 1,477 | -0.07% | 12,100 | 249億6410万 | +0.27% | 9.3 | 0.93 |
| 12/05 | 1,462 | 1,488 | 1,462 | 1,478 | -0.2% | 8,700 | 249億8100万 | +0.2% | 9.31 | 0.93 |
| 12/04 | 1,482 | 1,494 | 1,473 | 1,481 | -0.07% | 15,000 | 250億3171万 | +0.41% | 9.33 | 0.93 |
| 12/03 | 1,471 | 1,490 | 1,470 | 1,482 | +0.07% | 9,300 | 250億4861万 | +0.2% | 9.33 | 0.93 |
| 12/02 | 1,468 | 1,497 | 1,460 | 1,481 | +0.68% | 17,000 | 250億3171万 | -0.27% | 9.33 | 0.93 |
| 11/29 | 1,488 | 1,498 | 1,465 | 1,471 | +0.41% | 11,300 | 248億6269万 | -1.34% | 9.26 | 0.92 |
| 11/28 | 1,469 | 1,486 | 1,459 | 1,465 | +1.52% | 17,600 | 247億6128万 | -2.2% | 9.23 | 0.92 |
| 11/27 | 1,464 | 1,470 | 1,443 | 1,443 | -1.3% | 21,900 | 243億8944万 | -4.12% | 9.09 | 0.91 |
| 11/26 | 1,465 | 1,470 | 1,449 | 1,462 | -1.22% | 22,700 | 247億1057万 | -3.5% | 9.21 | 0.92 |
| 11/25 | 1,490 | 1,491 | 1,470 | 1,480 | -0.87% | 19,000 | 250億1481万 | -2.82% | 9.32 | 0.93 |
| 11/22 | 1,490 | 1,505 | 1,490 | 1,493 | -0.4% | 17,300 | 252億3453万 | -2.42% | 9.4 | 0.94 |
| 11/21 | 1,504 | 1,505 | 1,492 | 1,499 | -0.4% | 28,800 | 253億3594万 | -2.35% | 9.44 | 0.94 |
| 11/20 | 1,501 | 1,507 | 1,501 | 1,505 | 0% | 16,800 | 254億3735万 | -2.27% | 9.48 | 0.94 |
| 11/19 | 1,515 | 1,518 | 1,496 | 1,505 | -0.27% | 12,300 | 254億3735万 | -2.53% | 9.48 | 0.94 |
| 11/18 | 1,538 | 1,538 | 1,492 | 1,509 | -0.4% | 22,700 | 255億496万 | -2.46% | 9.5 | 0.95 |
| 11/15 | 1,515 | 1,547 | 1,510 | 1,515 | +1.13% | 28,900 | 256億637万 | -2.13% | 9.54 | 0.95 |
| 11/14 | 1,452 | 1,498 | 1,440 | 1,498 | +4.03% | 32,000 | 253億1904万 | -3.29% | 9.43 | 0.94 |
| 11/13 | 1,450 | 1,450 | 1,429 | 1,440 | -0.21% | 12,400 | 243億3873万 | -7.04% | 9.07 | 0.9 |
| 11/12 | 1,410 | 1,445 | 1,410 | 1,443 | +2.41% | 14,800 | 243億8944万 | -7.14% | 9.09 | 0.91 |
| 11/11 | 1,457 | 1,457 | 1,408 | 1,409 | -2.42% | 18,000 | 238億1477万 | -9.62% | 8.87 | 0.88 |
| 11/08 | 1,431 | 1,449 | 1,431 | 1,444 | -0.14% | 21,600 | 244億634万 | -7.73% | 9.09 | 0.91 |
| 11/07 | 1,460 | 1,479 | 1,442 | 1,446 | -0.96% | 16,400 | 244億4014万 | -7.84% | 9.11 | 0.91 |
| 11/06 | 1,469 | 1,473 | 1,444 | 1,460 | -0.61% | 16,200 | 246億7677万 | -7.24% | 9.19 | 0.92 |
| 11/05 | 1,452 | 1,496 | 1,452 | 1,469 | -0.88% | 30,200 | 248億2889万 | -6.85% | 9.25 | 0.92 |
| 11/01 | 1,511 | 1,511 | 1,463 | 1,482 | -1.46% | 21,600 | 250億4861万 | -6.26% | 9.33 | 0.93 |
| 10/31 | 1,503 | 1,541 | 1,491 | 1,504 | +1.55% | 46,800 | 254億2045万 | -4.99% | 6.83 | 1.02 |
| 10/30 | 1,579 | 1,585 | 1,480 | 1,481 | -6.09% | 114,100 | 250億3171万 | -6.44% | 6.73 | 1 |
| 10/29 | 1,598 | 1,598 | 1,523 | 1,577 | -3.78% | 55,800 | 266億5429万 | -0.44% | 7.16 | 1.07 |
| 10/28 | 1,645 | 1,655 | 1,634 | 1,639 | +0.06% | 41,600 | 277億221万 | +3.67% | 7.45 | 1.11 |
| 10/25 | 1,652 | 1,654 | 1,620 | 1,638 | -0.91% | 38,600 | 276億8531万 | +4% | 7.44 | 1.11 |
| 10/24 | 1,621 | 1,653 | 1,610 | 1,653 | +0.73% | 28,400 | 279億3884万 | +5.42% | 7.51 | 1.12 |
| 10/23 | 1,670 | 1,673 | 1,640 | 1,641 | -1.8% | 31,000 | 277億3601万 | +5.12% | 7.45 | 1.11 |
| 10/22 | 1,675 | 1,678 | 1,666 | 1,671 | 0% | 23,200 | 282億4307万 | +7.46% | 7.59 | 1.13 |
| 10/21 | 1,676 | 1,676 | 1,661 | 1,671 | +1.15% | 16,900 | 282億4307万 | +8.09% | 7.59 | 1.13 |
| 10/18 | 1,640 | 1,666 | 1,637 | 1,652 | +1.23% | 29,500 | 279億2193万 | +7.48% | 7.5 | 1.12 |
| 10/17 | 1,628 | 1,633 | 1,617 | 1,632 | +1.05% | 32,600 | 275億8390万 | +6.88% | 7.41 | 1.11 |
| 10/16 | 1,610 | 1,618 | 1,610 | 1,615 | +0.62% | 12,600 | 272億9656万 | +6.39% | 7.34 | 1.1 |
| 10/15 | 1,590 | 1,612 | 1,590 | 1,605 | +1.39% | 27,600 | 271億2754万 | +6.5% | 7.29 | 1.09 |
| 10/11 | 1,554 | 1,583 | 1,545 | 1,583 | +2.99% | 40,900 | 267億5570万 | +5.74% | 7.19 | 1.07 |
| 10/10 | 1,535 | 1,550 | 1,528 | 1,537 | +0.85% | 26,500 | 259億7822万 | +3.29% | 6.98 | 1.04 |
| 10/09 | 1,520 | 1,524 | 1,493 | 1,524 | +0.26% | 27,800 | 257億5849万 | +2.9% | 6.92 | 1.03 |
| 10/08 | 1,550 | 1,550 | 1,508 | 1,520 | -2.81% | 27,200 | 256億9088万 | +3.19% | 6.9 | 1.03 |
| 10/07 | 1,550 | 1,564 | 1,522 | 1,564 | +0.9% | 35,000 | 264億3457万 | +6.76% | 7.1 | 1.06 |
| 10/04 | 1,550 | 1,555 | 1,499 | 1,550 | -0.32% | 43,400 | 261億9794万 | +6.6% | 7.04 | 1.05 |
| 10/03 | 1,550 | 1,565 | 1,550 | 1,555 | 0% | 21,600 | 262億8245万 | +7.54% | 7.06 | 1.05 |
| 10/02 | 1,568 | 1,590 | 1,546 | 1,555 | -0.83% | 53,900 | 262億8245万 | +7.99% | 7.06 | 1.05 |
| 10/01 | 1,545 | 1,573 | 1,538 | 1,568 | +1.23% | 34,200 | 265億217万 | +9.42% | 7.12 | 1.06 |
| 09/30 | 1,549 | 1,555 | 1,545 | 1,549 | +0.06% | 42,200 | 261億8104万 | +8.47% | 7.04 | 1.05 |
| 09/27 | 1,549 | 1,550 | 1,540 | 1,548 | +0.85% | 17,500 | 261億6414万 | +8.78% | 7.03 | 1.05 |
| 09/26 | 1,512 | 1,535 | 1,501 | 1,535 | +1.52% | 23,300 | 259億4441万 | +8.17% | 6.97 | 1.04 |
| 09/25 | 1,512 | 1,519 | 1,502 | 1,512 | +0.13% | 85,400 | 255億5567万 | +6.86% | 6.87 | 1.03 |
| 09/24 | 1,500 | 1,520 | 1,497 | 1,510 | +0.67% | 26,100 | 255億2186万 | +7.02% | 6.86 | 1.02 |
| 09/20 | 1,500 | 1,510 | 1,491 | 1,500 | +0.07% | 35,300 | 253億5285万 | +6.61% | 6.81 | 1.02 |
| 09/19 | 1,460 | 1,499 | 1,460 | 1,499 | +2.74% | 15,100 | 253億3594万 | +6.84% | 6.81 | 1.02 |
| 09/18 | 1,495 | 1,495 | 1,457 | 1,459 | -1.02% | 18,600 | 246億5987万 | +4.29% | 6.63 | 0.99 |
| 09/17 | 1,480 | 1,495 | 1,474 | 1,474 | -0.41% | 22,900 | 249億1340万 | +5.66% | 6.7 | 1 |
| 09/13 | 1,500 | 1,500 | 1,463 | 1,480 | +1.72% | 30,800 | 250億1481万 | +6.4% | 6.72 | 1 |
| 09/12 | 1,443 | 1,461 | 1,437 | 1,455 | +1.32% | 39,300 | 245億9226万 | +4.98% | 6.61 | 0.99 |
| 09/11 | 1,433 | 1,438 | 1,420 | 1,436 | +1.13% | 19,600 | 242億7112万 | +3.76% | 6.52 | 0.97 |
| 09/10 | 1,417 | 1,428 | 1,410 | 1,420 | +1.36% | 25,100 | 240億69万 | +2.68% | 6.45 | 0.96 |
| 09/09 | 1,384 | 1,407 | 1,382 | 1,401 | +4.16% | 49,300 | 236億7956万 | +1.3% | 6.36 | 0.95 |
| 09/06 | 1,354 | 1,356 | 1,330 | 1,345 | -0.59% | 20,300 | 227億3305万 | -2.82% | 6.11 | 0.91 |
| 09/05 | 1,361 | 1,362 | 1,338 | 1,353 | -0.66% | 21,300 | 228億6827万 | -2.31% | 6.15 | 0.92 |
| 09/04 | 1,400 | 1,400 | 1,345 | 1,362 | +0.37% | 50,100 | 230億2038万 | -1.59% | 6.19 | 0.92 |
| 09/03 | 1,336 | 1,363 | 1,336 | 1,357 | +2.49% | 41,200 | 229億3587万 | -1.81% | 6.16 | 0.92 |
| 09/02 | 1,310 | 1,332 | 1,310 | 1,324 | +0.38% | 58,000 | 223億7811万 | -4.2% | 6.01 | 0.9 |
| 08/30 | 1,310 | 1,340 | 1,308 | 1,319 | +2.09% | 71,900 | 222億9360万 | -4.56% | 5.99 | 0.89 |
| 08/29 | 1,353 | 1,362 | 1,291 | 1,292 | -4.51% | 82,600 | 218億3725万 | -6.71% | 5.87 | 0.88 |
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。
