ファースト住建（8917）の株価チャート
2013/12/04～2014/05/07
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2014 | ||||||||||
| 05/07 | 1,428 | 1,428 | 1,399 | 1,408 | -1.47% | 14,700 | 237億9787万 | -5.44% | 8.87 | 0.88 |
| 05/02 | 1,440 | 1,440 | 1,425 | 1,429 | -0.83% | 4,700 | 241億5281万 | -4.09% | 9 | 0.9 |
| 05/01 | 1,434 | 1,441 | 1,422 | 1,441 | +0.7% | 12,900 | 243億5563万 | -3.22% | 9.08 | 0.9 |
| 04/30 | 1,396 | 1,437 | 1,396 | 1,431 | +0.7% | 37,400 | 241億8661万 | -3.7% | 9.01 | 0.9 |
| 04/28 | 1,374 | 1,430 | 1,374 | 1,421 | +0.28% | 85,200 | 240億1759万 | -4.18% | 8.95 | 0.89 |
| 04/25 | 1,435 | 1,438 | 1,405 | 1,417 | -5.22% | 148,500 | 239億4999万 | -4.19% | 8.93 | 0.89 |
| 04/24 | 1,493 | 1,495 | 1,489 | 1,495 | +0.4% | 32,300 | 252億6834万 | +1.49% | 9.42 | 0.94 |
| 04/23 | 1,501 | 1,507 | 1,481 | 1,489 | -0.8% | 24,800 | 251億6692万 | +1.71% | 9.38 | 0.93 |
| 04/22 | 1,513 | 1,513 | 1,501 | 1,501 | -0.73% | 11,900 | 253億6975万 | +3.09% | 9.45 | 0.94 |
| 04/21 | 1,517 | 1,519 | 1,505 | 1,512 | -0.4% | 15,400 | 255億5567万 | +4.56% | 9.52 | 0.95 |
| 04/18 | 1,520 | 1,520 | 1,510 | 1,518 | +0.2% | 13,900 | 256億5708万 | +5.56% | 9.56 | 0.95 |
| 04/17 | 1,516 | 1,520 | 1,510 | 1,515 | +0.13% | 13,500 | 256億637万 | +5.87% | 9.54 | 0.95 |
| 04/16 | 1,488 | 1,513 | 1,488 | 1,513 | +1.68% | 22,200 | 255億7257万 | +6.25% | 9.53 | 0.95 |
| 04/15 | 1,500 | 1,505 | 1,488 | 1,488 | -0.13% | 7,100 | 251億5002万 | +4.86% | 9.37 | 0.93 |
| 04/14 | 1,489 | 1,500 | 1,483 | 1,490 | -0.07% | 11,300 | 251億8383万 | +5.37% | 9.38 | 0.94 |
| 04/11 | 1,500 | 1,505 | 1,484 | 1,491 | -2.1% | 28,300 | 252億73万 | +5.74% | 9.39 | 0.94 |
| 04/10 | 1,512 | 1,532 | 1,512 | 1,523 | +0.79% | 14,400 | 257億4159万 | +8.4% | 9.59 | 0.96 |
| 04/09 | 1,520 | 1,523 | 1,507 | 1,511 | -1.05% | 21,200 | 255億3877万 | +8.08% | 9.52 | 0.95 |
| 04/08 | 1,530 | 1,538 | 1,522 | 1,527 | -0.84% | 22,700 | 258億920万 | +9.78% | 9.62 | 0.96 |
| 04/07 | 1,541 | 1,550 | 1,532 | 1,540 | -0.06% | 14,600 | 260億2892万 | +11.35% | 9.7 | 0.97 |
| 04/04 | 1,520 | 1,543 | 1,520 | 1,541 | +1.38% | 14,100 | 260億4582万 | +11.91% | 9.71 | 0.97 |
| 04/03 | 1,538 | 1,550 | 1,517 | 1,520 | -1.17% | 26,700 | 256億9088万 | +11.03% | 9.57 | 0.95 |
| 04/02 | 1,500 | 1,549 | 1,500 | 1,538 | +2.53% | 28,800 | 259億9512万 | +12.92% | 9.69 | 0.97 |
| 04/01 | 1,493 | 1,500 | 1,485 | 1,500 | +1.69% | 24,900 | 253億5285万 | +10.7% | 9.45 | 0.94 |
| 03/31 | 1,450 | 1,475 | 1,444 | 1,475 | +3.15% | 25,400 | 249億3030万 | +9.34% | 9.29 | 0.93 |
| 03/28 | 1,410 | 1,432 | 1,407 | 1,430 | +2.51% | 30,800 | 241億6971万 | +6.32% | 9.01 | 0.9 |
| 03/27 | 1,395 | 1,400 | 1,386 | 1,395 | +1.09% | 28,000 | 235億7815万 | +4.03% | 8.79 | 0.88 |
| 03/26 | 1,371 | 1,393 | 1,368 | 1,380 | +1.92% | 22,300 | 233億2462万 | +2.99% | 8.69 | 0.87 |
| 03/25 | 1,328 | 1,370 | 1,320 | 1,354 | +3.6% | 18,600 | 228億8517万 | +0.97% | 8.53 | 0.85 |
| 03/24 | 1,275 | 1,310 | 1,270 | 1,307 | +3.57% | 18,200 | 220億9078万 | -2.54% | 8.23 | 0.82 |
| 03/20 | 1,287 | 1,288 | 1,262 | 1,262 | -1.94% | 6,500 | 213億3019万 | -6.03% | 7.95 | 0.79 |
| 03/19 | 1,315 | 1,315 | 1,283 | 1,287 | +0.16% | 9,100 | 217億5274万 | -4.45% | 8.11 | 0.81 |
| 03/18 | 1,300 | 1,300 | 1,278 | 1,285 | +1.98% | 6,100 | 217億1894万 | -4.89% | 8.09 | 0.81 |
| 03/17 | 1,300 | 1,300 | 1,260 | 1,260 | -3.15% | 16,700 | 212億9639万 | -6.94% | 7.94 | 0.79 |
| 03/14 | 1,320 | 1,321 | 1,301 | 1,301 | -2.33% | 26,300 | 219億8937万 | -4.13% | 8.19 | 0.82 |
| 03/13 | 1,351 | 1,358 | 1,332 | 1,332 | -1.99% | 14,200 | 225億1333万 | -1.84% | 8.39 | 0.84 |
| 03/12 | 1,375 | 1,375 | 1,358 | 1,359 | -1.52% | 6,000 | 229億6968万 | +0.15% | 8.56 | 0.85 |
| 03/11 | 1,372 | 1,380 | 1,355 | 1,380 | +0.58% | 9,700 | 233億2462万 | +1.92% | 8.69 | 0.87 |
| 03/10 | 1,375 | 1,378 | 1,362 | 1,372 | -1.29% | 9,600 | 231億8940万 | +1.33% | 8.64 | 0.86 |
| 03/07 | 1,369 | 1,400 | 1,369 | 1,390 | +2.28% | 12,300 | 234億9364万 | +2.66% | 8.76 | 0.87 |
| 03/06 | 1,340 | 1,360 | 1,339 | 1,359 | +0.89% | 11,100 | 229億6968万 | +0.37% | 8.56 | 0.85 |
| 03/05 | 1,352 | 1,369 | 1,342 | 1,347 | +1.05% | 8,700 | 227億6685万 | -0.66% | 8.48 | 0.85 |
| 03/04 | 1,322 | 1,343 | 1,321 | 1,333 | -0.45% | 16,300 | 225億3023万 | -1.84% | 8.4 | 0.84 |
| 03/03 | 1,367 | 1,367 | 1,322 | 1,339 | -2.12% | 7,200 | 226億3164万 | -1.54% | 8.43 | 0.84 |
| 02/28 | 1,376 | 1,376 | 1,330 | 1,368 | +2.09% | 11,600 | 231億2179万 | +0.37% | 8.62 | 0.86 |
| 02/27 | 1,364 | 1,364 | 1,340 | 1,340 | -1.76% | 9,400 | 226億4854万 | -1.9% | 8.44 | 0.84 |
| 02/26 | 1,367 | 1,381 | 1,350 | 1,364 | -0.22% | 10,700 | 230億5419万 | -0.58% | 8.59 | 0.86 |
| 02/25 | 1,369 | 1,374 | 1,353 | 1,367 | +1.26% | 6,900 | 231億489万 | -0.65% | 8.61 | 0.86 |
| 02/24 | 1,360 | 1,370 | 1,350 | 1,350 | -0.74% | 3,500 | 228億1756万 | -2.24% | 8.5 | 0.85 |
| 02/21 | 1,356 | 1,360 | 1,338 | 1,360 | +1.49% | 7,100 | 229億8658万 | -1.95% | 8.57 | 0.85 |
| 02/20 | 1,375 | 1,375 | 1,339 | 1,340 | -2.55% | 6,100 | 226億4854万 | -3.67% | 8.44 | 0.84 |
| 02/19 | 1,362 | 1,386 | 1,356 | 1,375 | -1.01% | 5,300 | 232億4011万 | -1.57% | 8.66 | 0.86 |
| 02/18 | 1,378 | 1,389 | 1,352 | 1,389 | +3.04% | 7,200 | 234億7673万 | -0.79% | 8.75 | 0.87 |
| 02/17 | 1,360 | 1,360 | 1,340 | 1,348 | -0.88% | 5,600 | 227億8376万 | -3.99% | 8.49 | 0.85 |
| 02/14 | 1,375 | 1,375 | 1,352 | 1,360 | -1.09% | 5,300 | 229億8658万 | -3.55% | 8.57 | 0.85 |
| 02/13 | 1,395 | 1,409 | 1,361 | 1,375 | -0.79% | 6,200 | 232億4011万 | -2.83% | 8.66 | 0.86 |
| 02/12 | 1,389 | 1,393 | 1,376 | 1,386 | +1.76% | 7,000 | 234億2603万 | -2.33% | 8.73 | 0.87 |
| 02/10 | 1,359 | 1,370 | 1,351 | 1,362 | +2.18% | 5,600 | 230億2038万 | -4.29% | 8.58 | 0.85 |
| 02/07 | 1,333 | 1,335 | 1,313 | 1,333 | +2.15% | 11,800 | 225億3023万 | -6.59% | 8.4 | 0.84 |
| 02/06 | 1,315 | 1,327 | 1,283 | 1,305 | -0.84% | 15,400 | 220億5697万 | -8.87% | 8.22 | 0.82 |
| 02/05 | 1,336 | 1,336 | 1,278 | 1,316 | +1.78% | 21,900 | 222億4290万 | -8.42% | 8.29 | 0.83 |
| 02/04 | 1,335 | 1,335 | 1,272 | 1,293 | -5.48% | 28,700 | 218億5415万 | -10.21% | 8.14 | 0.81 |
| 02/03 | 1,385 | 1,385 | 1,362 | 1,368 | -1.72% | 9,800 | 231億2179万 | -5.2% | 8.62 | 0.86 |
| 01/31 | 1,390 | 1,400 | 1,378 | 1,392 | +0.14% | 13,400 | 235億2744万 | -3.73% | 8.77 | 0.87 |
| 01/30 | 1,409 | 1,410 | 1,388 | 1,390 | -1.14% | 12,300 | 234億9364万 | -3.94% | 8.75 | 0.87 |
| 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 |
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。
