ファースト住建（8917）の株価チャート
2014/03/04～2014/07/28
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2014 | ||||||||||
| 07/28 | 1,350 | 1,353 | 1,342 | 1,343 | +0.22% | 8,700 | 226億9925万 | +0.9% | 8.46 | 0.84 |
| 07/25 | 1,332 | 1,340 | 1,327 | 1,340 | +0.6% | 4,000 | 226億4854万 | +0.68% | 8.44 | 0.84 |
| 07/24 | 1,347 | 1,347 | 1,328 | 1,332 | -0.22% | 6,900 | 225億1333万 | +0.15% | 8.39 | 0.84 |
| 07/23 | 1,345 | 1,348 | 1,335 | 1,335 | -0.3% | 4,700 | 225億6403万 | +0.38% | 8.41 | 0.84 |
| 07/22 | 1,331 | 1,343 | 1,331 | 1,339 | +0.6% | 5,600 | 226億3164万 | +0.75% | 8.43 | 0.84 |
| 07/18 | 1,345 | 1,345 | 1,318 | 1,331 | -0.67% | 6,100 | 224億9642万 | +0.23% | 8.38 | 0.84 |
| 07/17 | 1,334 | 1,347 | 1,330 | 1,340 | +0.45% | 9,800 | 226億4854万 | +0.9% | 8.44 | 0.84 |
| 07/16 | 1,338 | 1,345 | 1,330 | 1,334 | -0.07% | 7,300 | 225億4713万 | +0.53% | 8.4 | 0.84 |
| 07/15 | 1,337 | 1,338 | 1,324 | 1,335 | +1.52% | 8,500 | 225億6403万 | +0.68% | 8.41 | 0.84 |
| 07/14 | 1,311 | 1,321 | 1,311 | 1,315 | +0.31% | 3,200 | 222億2599万 | -0.75% | 8.28 | 0.83 |
| 07/11 | 1,317 | 1,317 | 1,310 | 1,311 | -0.61% | 11,200 | 221億5839万 | -1.13% | 8.26 | 0.82 |
| 07/10 | 1,344 | 1,344 | 1,319 | 1,319 | -0.15% | 6,000 | 222億9360万 | -0.53% | 8.31 | 0.83 |
| 07/09 | 1,326 | 1,331 | 1,317 | 1,321 | -0.38% | 7,100 | 223億2740万 | -0.38% | 8.32 | 0.83 |
| 07/08 | 1,323 | 1,338 | 1,320 | 1,326 | +0.08% | 7,300 | 224億1191万 | 0% | 8.35 | 0.83 |
| 07/07 | 1,322 | 1,326 | 1,320 | 1,325 | +0.23% | 3,700 | 223億9501万 | -0.08% | 8.35 | 0.83 |
| 07/04 | 1,329 | 1,336 | 1,320 | 1,322 | -0.75% | 10,500 | 223億4431万 | -0.3% | 8.33 | 0.83 |
| 07/03 | 1,340 | 1,340 | 1,330 | 1,332 | -0.15% | 7,300 | 225億1333万 | +0.45% | 8.39 | 0.84 |
| 07/02 | 1,351 | 1,356 | 1,334 | 1,334 | -1.04% | 12,400 | 225億4713万 | +0.6% | 8.4 | 0.84 |
| 07/01 | 1,359 | 1,359 | 1,348 | 1,348 | +0.22% | 13,700 | 227億8376万 | +1.51% | 8.49 | 0.85 |
| 06/30 | 1,338 | 1,352 | 1,326 | 1,345 | +1.66% | 13,700 | 227億3305万 | +0.98% | 8.47 | 0.84 |
| 06/27 | 1,335 | 1,336 | 1,305 | 1,323 | -1.34% | 26,400 | 223億6121万 | -0.97% | 8.33 | 0.83 |
| 06/26 | 1,345 | 1,354 | 1,340 | 1,341 | +0.22% | 14,800 | 226億6544万 | +0.07% | 8.45 | 0.84 |
| 06/25 | 1,329 | 1,349 | 1,326 | 1,338 | +0.68% | 16,400 | 226億1474万 | -0.37% | 8.43 | 0.84 |
| 06/24 | 1,321 | 1,330 | 1,316 | 1,329 | +0.45% | 13,600 | 224億6262万 | -1.26% | 8.37 | 0.83 |
| 06/23 | 1,320 | 1,326 | 1,320 | 1,323 | -0.15% | 9,200 | 223億6121万 | -2% | 8.33 | 0.83 |
| 06/20 | 1,330 | 1,330 | 1,320 | 1,325 | -0.38% | 13,300 | 223億9501万 | -2.14% | 8.35 | 0.83 |
| 06/19 | 1,320 | 1,330 | 1,318 | 1,330 | +0.68% | 10,900 | 224億7952万 | -2.13% | 8.38 | 0.83 |
| 06/18 | 1,329 | 1,329 | 1,321 | 1,321 | -0.08% | 6,200 | 223億2740万 | -3.15% | 8.32 | 0.83 |
| 06/17 | 1,320 | 1,325 | 1,320 | 1,322 | +0.15% | 18,100 | 223億4431万 | -3.5% | 8.33 | 0.83 |
| 06/16 | 1,313 | 1,323 | 1,306 | 1,320 | +0.53% | 22,400 | 223億1050万 | -4.07% | 8.31 | 0.83 |
| 06/13 | 1,310 | 1,319 | 1,298 | 1,313 | +0.08% | 36,300 | 221億9219万 | -4.86% | 8.27 | 0.82 |
| 06/12 | 1,311 | 1,318 | 1,311 | 1,312 | -0.61% | 4,000 | 221億7529万 | -5.34% | 8.26 | 0.82 |
| 06/11 | 1,319 | 1,323 | 1,315 | 1,320 | +0.08% | 6,000 | 223億1050万 | -5.1% | 8.31 | 0.83 |
| 06/10 | 1,316 | 1,324 | 1,315 | 1,319 | 0% | 5,400 | 222億9360万 | -5.38% | 8.31 | 0.83 |
| 06/09 | 1,322 | 1,322 | 1,312 | 1,319 | -0.23% | 17,700 | 222億9360万 | -5.72% | 8.31 | 0.83 |
| 06/06 | 1,320 | 1,334 | 1,320 | 1,322 | +0.15% | 9,000 | 223億4431万 | -5.84% | 8.33 | 0.83 |
| 06/05 | 1,324 | 1,329 | 1,320 | 1,320 | -0.75% | 8,900 | 223億1050万 | -6.25% | 8.31 | 0.83 |
| 06/04 | 1,315 | 1,345 | 1,315 | 1,330 | +0.68% | 8,900 | 224億7952万 | -5.81% | 8.38 | 0.83 |
| 06/03 | 1,335 | 1,335 | 1,318 | 1,321 | +0.53% | 10,100 | 223億2740万 | -6.64% | 8.32 | 0.83 |
| 06/02 | 1,313 | 1,320 | 1,313 | 1,314 | -0.53% | 13,000 | 222億909万 | -7.59% | 8.28 | 0.82 |
| 05/30 | 1,345 | 1,345 | 1,320 | 1,321 | -1.78% | 15,300 | 223億2740万 | -7.56% | 8.32 | 0.83 |
| 05/29 | 1,349 | 1,360 | 1,343 | 1,345 | -1.82% | 18,500 | 227億3305万 | -6.4% | 8.47 | 0.84 |
| 05/28 | 1,308 | 1,386 | 1,308 | 1,370 | -5.91% | 47,200 | 231億5560万 | -5.06% | 8.63 | 0.86 |
| 05/27 | 1,455 | 1,458 | 1,450 | 1,456 | +0.97% | 3,700 | 246億916万 | +0.48% | 9.17 | 0.91 |
| 05/26 | 1,450 | 1,450 | 1,427 | 1,442 | +0.56% | 5,600 | 243億7253万 | -0.69% | 9.08 | 0.91 |
| 05/23 | 1,422 | 1,434 | 1,418 | 1,434 | +1.41% | 6,800 | 242億3732万 | -1.38% | 9.03 | 0.9 |
| 05/22 | 1,409 | 1,423 | 1,403 | 1,414 | +0.35% | 6,400 | 238億9928万 | -2.95% | 8.91 | 0.89 |
| 05/21 | 1,421 | 1,432 | 1,401 | 1,409 | -0.91% | 3,900 | 238億1477万 | -3.49% | 8.87 | 0.88 |
| 05/20 | 1,425 | 1,437 | 1,422 | 1,422 | -0.21% | 3,300 | 240億3450万 | -2.8% | 8.96 | 0.89 |
| 05/19 | 1,473 | 1,473 | 1,425 | 1,425 | -1.59% | 7,500 | 240億8520万 | -2.86% | 8.98 | 0.89 |
| 05/16 | 1,470 | 1,470 | 1,431 | 1,448 | -1.5% | 15,700 | 244億7395万 | -1.5% | 9.12 | 0.91 |
| 05/15 | 1,465 | 1,470 | 1,440 | 1,470 | 0% | 18,300 | 248億4579万 | -0.27% | 9.26 | 0.92 |
| 05/14 | 1,432 | 1,473 | 1,432 | 1,470 | +1.1% | 13,800 | 248億4579万 | -0.41% | 9.26 | 0.92 |
| 05/13 | 1,456 | 1,460 | 1,438 | 1,454 | +2.04% | 11,700 | 245億7536万 | -1.69% | 9.16 | 0.91 |
| 05/12 | 1,459 | 1,459 | 1,425 | 1,425 | -2.66% | 7,600 | 240億8520万 | -3.85% | 8.98 | 0.89 |
| 05/09 | 1,435 | 1,465 | 1,427 | 1,464 | +1.95% | 12,700 | 247億4438万 | -1.48% | 9.22 | 0.92 |
| 05/08 | 1,449 | 1,449 | 1,419 | 1,436 | +1.99% | 15,700 | 242億7112万 | -3.49% | 9.04 | 0.9 |
| 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 |
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。
