ファースト住建（8917）の株価チャート
2014/05/16～2014/10/07
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 | ||||||||||
| 10/07 | 1,373 | 1,385 | 1,373 | 1,384 | +0.07% | 11,800 | 233億9222万 | +2.37% | 8.72 | 0.87 |
| 10/06 | 1,391 | 1,391 | 1,379 | 1,383 | +1.62% | 7,700 | 233億7532万 | +2.44% | 8.71 | 0.87 |
| 10/03 | 1,350 | 1,370 | 1,350 | 1,361 | +1.04% | 7,700 | 230億348万 | +0.89% | 8.57 | 0.85 |
| 10/02 | 1,369 | 1,369 | 1,346 | 1,347 | -2.11% | 19,000 | 227億6685万 | -0.15% | 8.48 | 0.85 |
| 10/01 | 1,398 | 1,398 | 1,375 | 1,376 | -1.5% | 13,400 | 232億5701万 | +2% | 8.67 | 0.86 |
| 09/30 | 1,403 | 1,405 | 1,395 | 1,397 | -0.29% | 14,100 | 236億1195万 | +3.64% | 8.8 | 0.88 |
| 09/29 | 1,388 | 1,401 | 1,373 | 1,401 | +2.04% | 19,800 | 236億7956万 | +4.01% | 8.82 | 0.88 |
| 09/26 | 1,359 | 1,380 | 1,357 | 1,373 | +1.25% | 15,400 | 232億630万 | +2.08% | 8.65 | 0.86 |
| 09/25 | 1,342 | 1,356 | 1,342 | 1,356 | +1.04% | 9,900 | 229億1897万 | +0.89% | 8.54 | 0.85 |
| 09/24 | 1,360 | 1,360 | 1,342 | 1,342 | -1.03% | 17,900 | 226億8234万 | -0.15% | 8.45 | 0.84 |
| 09/22 | 1,332 | 1,359 | 1,332 | 1,356 | +1.8% | 10,600 | 229億1897万 | +0.89% | 8.54 | 0.85 |
| 09/19 | 1,330 | 1,339 | 1,327 | 1,332 | +0.15% | 8,300 | 225億1333万 | -0.89% | 8.39 | 0.84 |
| 09/18 | 1,320 | 1,330 | 1,317 | 1,330 | +0.68% | 10,900 | 224億7952万 | -1.12% | 8.38 | 0.83 |
| 09/17 | 1,341 | 1,341 | 1,317 | 1,321 | +0.08% | 4,400 | 223億2740万 | -1.78% | 8.32 | 0.83 |
| 09/16 | 1,330 | 1,330 | 1,320 | 1,320 | -0.98% | 11,100 | 223億1050万 | -1.93% | 8.31 | 0.83 |
| 09/12 | 1,323 | 1,345 | 1,322 | 1,333 | -0.37% | 14,300 | 225億3023万 | -1.04% | 8.4 | 0.84 |
| 09/11 | 1,351 | 1,351 | 1,338 | 1,338 | -0.37% | 3,700 | 226億1474万 | -0.67% | 8.43 | 0.84 |
| 09/10 | 1,340 | 1,347 | 1,331 | 1,343 | -0.15% | 4,600 | 226億9925万 | -0.22% | 8.46 | 0.84 |
| 09/09 | 1,350 | 1,350 | 1,335 | 1,345 | +0.3% | 2,500 | 227億3305万 | 0% | 8.47 | 0.84 |
| 09/08 | 1,321 | 1,347 | 1,321 | 1,341 | +1.06% | 5,700 | 226億6544万 | -0.3% | 8.45 | 0.84 |
| 09/05 | 1,305 | 1,327 | 1,305 | 1,327 | -0.6% | 16,000 | 224億2882万 | -1.34% | 8.36 | 0.83 |
| 09/04 | 1,347 | 1,350 | 1,331 | 1,335 | -1.11% | 4,400 | 225億6403万 | -0.74% | 8.41 | 0.84 |
| 09/03 | 1,346 | 1,350 | 1,346 | 1,350 | +0.15% | 5,500 | 228億1756万 | +0.3% | 8.5 | 0.85 |
| 09/02 | 1,349 | 1,350 | 1,346 | 1,348 | -0.07% | 5,500 | 227億8376万 | +0.07% | 8.49 | 0.85 |
| 09/01 | 1,350 | 1,356 | 1,346 | 1,349 | +0.22% | 6,000 | 228億66万 | +0.15% | 8.5 | 0.85 |
| 08/29 | 1,354 | 1,358 | 1,346 | 1,346 | -1.03% | 3,700 | 227億4995万 | 0% | 8.48 | 0.84 |
| 08/28 | 1,358 | 1,360 | 1,352 | 1,360 | +0.15% | 5,700 | 229億8658万 | +1.04% | 8.57 | 0.85 |
| 08/27 | 1,343 | 1,360 | 1,343 | 1,358 | +0.59% | 4,500 | 229億5278万 | +0.97% | 8.55 | 0.85 |
| 08/26 | 1,355 | 1,361 | 1,350 | 1,350 | -0.44% | 3,800 | 228億1756万 | +0.45% | 8.5 | 0.85 |
| 08/25 | 1,360 | 1,365 | 1,356 | 1,356 | 0% | 6,100 | 229億1897万 | +0.89% | 8.54 | 0.85 |
| 08/22 | 1,363 | 1,363 | 1,352 | 1,356 | -0.37% | 3,400 | 229億1897万 | +0.97% | 8.54 | 0.85 |
| 08/21 | 1,354 | 1,361 | 1,349 | 1,361 | +0.67% | 4,800 | 230億348万 | +1.42% | 8.57 | 0.85 |
| 08/20 | 1,360 | 1,360 | 1,345 | 1,352 | +0.37% | 3,500 | 228億5136万 | +0.82% | 8.52 | 0.85 |
| 08/19 | 1,350 | 1,354 | 1,344 | 1,347 | -0.66% | 3,100 | 227億6685万 | +0.52% | 8.48 | 0.85 |
| 08/18 | 1,362 | 1,362 | 1,340 | 1,356 | +0.74% | 3,100 | 229億1897万 | +1.27% | 8.54 | 0.85 |
| 08/15 | 1,342 | 1,349 | 1,340 | 1,346 | 0% | 4,900 | 227億4995万 | +0.67% | 8.48 | 0.84 |
| 08/14 | 1,350 | 1,350 | 1,332 | 1,346 | +0.07% | 4,600 | 227億4995万 | +0.75% | 8.48 | 0.84 |
| 08/13 | 1,349 | 1,350 | 1,344 | 1,345 | -0.3% | 2,100 | 227億3305万 | +0.75% | 8.47 | 0.84 |
| 08/12 | 1,345 | 1,350 | 1,340 | 1,349 | +0.3% | 8,600 | 228億66万 | +1.12% | 8.5 | 0.85 |
| 08/11 | 1,320 | 1,345 | 1,320 | 1,345 | +2.13% | 5,600 | 227億3305万 | +0.9% | 8.47 | 0.84 |
| 08/08 | 1,328 | 1,330 | 1,310 | 1,317 | -0.83% | 12,000 | 222億5980万 | -1.2% | 8.3 | 0.83 |
| 08/07 | 1,332 | 1,332 | 1,321 | 1,328 | +0.3% | 5,600 | 224億4572万 | -0.38% | 8.36 | 0.83 |
| 08/06 | 1,327 | 1,331 | 1,324 | 1,324 | -0.6% | 7,400 | 223億7811万 | -0.68% | 8.34 | 0.83 |
| 08/05 | 1,330 | 1,347 | 1,329 | 1,332 | -0.08% | 3,600 | 225億1333万 | -0.15% | 8.39 | 0.84 |
| 08/04 | 1,336 | 1,337 | 1,331 | 1,333 | -0.97% | 5,600 | 225億3023万 | -0.15% | 8.4 | 0.84 |
| 08/01 | 1,352 | 1,355 | 1,345 | 1,346 | -0.88% | 6,300 | 227億4995万 | +0.9% | 8.48 | 0.84 |
| 07/31 | 1,355 | 1,358 | 1,351 | 1,358 | +0.22% | 3,900 | 229億5278万 | +1.8% | 8.55 | 0.85 |
| 07/30 | 1,355 | 1,356 | 1,349 | 1,355 | +0.15% | 4,100 | 229億207万 | +1.65% | 8.53 | 0.85 |
| 07/29 | 1,345 | 1,355 | 1,344 | 1,353 | +0.74% | 4,300 | 228億6827万 | +1.58% | 8.52 | 0.85 |
| 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 |
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。
