ファースト住建（8917）の株価チャート
2014/08/22～2015/01/22
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2015 | ||||||||||
| 01/22 | 1,225 | 1,225 | 1,212 | 1,216 | -0.16% | 5,600 | 205億5271万 | -0.16% | 7.54 | 0.71 |
| 01/21 | 1,226 | 1,243 | 1,210 | 1,218 | 0% | 9,500 | 205億8651万 | +0.16% | 7.55 | 0.71 |
| 01/20 | 1,218 | 1,221 | 1,214 | 1,218 | +0.83% | 8,300 | 205億8651万 | +0.33% | 7.55 | 0.71 |
| 01/19 | 1,225 | 1,225 | 1,202 | 1,208 | +0.17% | 13,200 | 204億1749万 | -0.33% | 7.49 | 0.7 |
| 01/16 | 1,210 | 1,210 | 1,200 | 1,206 | -0.82% | 18,800 | 203億8369万 | -0.5% | 7.47 | 0.7 |
| 01/15 | 1,207 | 1,216 | 1,204 | 1,216 | +0.5% | 13,300 | 205億5271万 | +0.41% | 7.54 | 0.71 |
| 01/14 | 1,213 | 1,214 | 1,208 | 1,210 | -0.58% | 9,500 | 204億5129万 | 0% | 7.5 | 0.7 |
| 01/13 | 1,220 | 1,220 | 1,205 | 1,217 | -0.41% | 17,200 | 205億6961万 | +0.58% | 7.54 | 0.71 |
| 01/09 | 1,220 | 1,227 | 1,216 | 1,222 | +0.16% | 11,300 | 206億5412万 | +1.08% | 7.57 | 0.71 |
| 01/08 | 1,220 | 1,225 | 1,217 | 1,220 | -0.33% | 12,900 | 206億2031万 | +0.91% | 7.56 | 0.71 |
| 01/07 | 1,220 | 1,232 | 1,220 | 1,224 | -0.89% | 13,900 | 206億8792万 | +1.32% | 7.58 | 0.71 |
| 01/06 | 1,252 | 1,252 | 1,220 | 1,235 | -1.59% | 24,900 | 208億7384万 | +2.32% | 7.65 | 0.72 |
| 01/05 | 1,247 | 1,279 | 1,243 | 1,255 | +0.64% | 24,300 | 212億1188万 | +4.06% | 7.78 | 0.73 |
| 2014 | ||||||||||
| 12/30 | 1,228 | 1,258 | 1,228 | 1,247 | +1.55% | 29,200 | 210億7666万 | +3.57% | 7.73 | 0.73 |
| 12/29 | 1,218 | 1,234 | 1,218 | 1,228 | +0.82% | 19,100 | 207億5553万 | +2.08% | 7.61 | 0.71 |
| 12/26 | 1,207 | 1,221 | 1,207 | 1,218 | +1% | 15,800 | 205億8651万 | +1.16% | 7.55 | 0.71 |
| 12/25 | 1,211 | 1,214 | 1,203 | 1,206 | -0.58% | 17,000 | 203億8369万 | +0.08% | 7.47 | 0.7 |
| 12/24 | 1,220 | 1,221 | 1,211 | 1,213 | -0.57% | 16,700 | 205億200万 | +0.58% | 7.52 | 0.71 |
| 12/22 | 1,217 | 1,221 | 1,211 | 1,220 | -0.08% | 15,200 | 206億2031万 | +1.16% | 7.56 | 0.71 |
| 12/19 | 1,210 | 1,224 | 1,210 | 1,221 | +1.33% | 17,100 | 206億3721万 | +1.08% | 7.57 | 0.71 |
| 12/18 | 1,210 | 1,218 | 1,205 | 1,205 | -0.58% | 19,600 | 203億6678万 | -0.25% | 7.47 | 0.7 |
| 12/17 | 1,206 | 1,220 | 1,206 | 1,212 | -0.41% | 19,100 | 204億8510万 | +0.17% | 7.51 | 0.7 |
| 12/16 | 1,215 | 1,229 | 1,209 | 1,217 | -1.54% | 26,500 | 205億6961万 | +0.5% | 7.54 | 0.71 |
| 12/15 | 1,191 | 1,260 | 1,178 | 1,236 | +6.37% | 55,400 | 208億9074万 | +2.06% | 7.66 | 0.72 |
| 12/12 | 1,162 | 1,174 | 1,162 | 1,162 | 0% | 31,300 | 196億4000万 | -4.05% | 7.2 | 0.68 |
| 12/11 | 1,162 | 1,171 | 1,160 | 1,162 | -0.43% | 18,400 | 196億4000万 | -4.28% | 7.2 | 0.68 |
| 12/10 | 1,180 | 1,184 | 1,164 | 1,167 | -1.19% | 23,700 | 197億2451万 | -4.11% | 7.23 | 0.68 |
| 12/09 | 1,180 | 1,192 | 1,180 | 1,181 | -0.59% | 7,800 | 199億6114万 | -3.28% | 7.32 | 0.69 |
| 12/08 | 1,196 | 1,197 | 1,186 | 1,188 | -0.67% | 13,900 | 200億7945万 | -2.86% | 7.36 | 0.69 |
| 12/05 | 1,197 | 1,198 | 1,192 | 1,196 | -0.08% | 12,500 | 202億1467万 | -2.29% | 7.41 | 0.7 |
| 12/04 | 1,199 | 1,202 | 1,196 | 1,197 | -0.42% | 10,800 | 202億3157万 | -2.21% | 7.42 | 0.7 |
| 12/03 | 1,202 | 1,207 | 1,198 | 1,202 | -0.08% | 13,000 | 203億1608万 | -1.72% | 7.45 | 0.7 |
| 12/02 | 1,202 | 1,207 | 1,200 | 1,203 | 0% | 11,200 | 203億3298万 | -1.72% | 7.45 | 0.7 |
| 12/01 | 1,200 | 1,210 | 1,196 | 1,203 | +0.33% | 14,400 | 203億3298万 | -1.72% | 7.45 | 0.7 |
| 11/28 | 1,203 | 1,207 | 1,197 | 1,199 | +0.25% | 10,900 | 202億6537万 | -2.04% | 7.43 | 0.7 |
| 11/27 | 1,206 | 1,206 | 1,196 | 1,196 | -0.99% | 11,400 | 202億1467万 | -2.29% | 7.41 | 0.7 |
| 11/26 | 1,212 | 1,214 | 1,205 | 1,208 | -0.74% | 14,000 | 204億1749万 | -1.23% | 7.49 | 0.7 |
| 11/25 | 1,220 | 1,225 | 1,217 | 1,217 | -0.73% | 10,900 | 205億6961万 | -0.49% | 7.54 | 0.71 |
| 11/21 | 1,230 | 1,230 | 1,222 | 1,226 | -0.65% | 7,200 | 207億2172万 | +0.33% | 7.6 | 0.71 |
| 11/20 | 1,239 | 1,239 | 1,228 | 1,234 | -0.72% | 9,200 | 208億5694万 | +0.98% | 7.65 | 0.72 |
| 11/19 | 1,241 | 1,249 | 1,222 | 1,243 | +0.4% | 10,000 | 210億906万 | +1.47% | 7.7 | 0.72 |
| 11/18 | 1,227 | 1,246 | 1,227 | 1,238 | +0.9% | 13,200 | 209億2455万 | +0.81% | 7.67 | 0.72 |
| 11/17 | 1,250 | 1,250 | 1,225 | 1,227 | -2.15% | 16,000 | 207億3863万 | -0.41% | 7.6 | 0.71 |
| 11/14 | 1,239 | 1,255 | 1,239 | 1,254 | +1.21% | 24,100 | 211億9498万 | +1.46% | 7.77 | 0.73 |
| 11/13 | 1,238 | 1,245 | 1,226 | 1,239 | -0.16% | 15,000 | 209億4145万 | -0.16% | 7.68 | 0.72 |
| 11/12 | 1,231 | 1,245 | 1,231 | 1,241 | +0.24% | 18,400 | 209億7525万 | -0.48% | 7.69 | 0.72 |
| 11/11 | 1,235 | 1,240 | 1,224 | 1,238 | +0.98% | 19,900 | 209億2455万 | -1.12% | 7.67 | 0.72 |
| 11/10 | 1,239 | 1,239 | 1,224 | 1,226 | -0.49% | 8,600 | 207億2172万 | -2.47% | 7.6 | 0.71 |
| 11/07 | 1,237 | 1,237 | 1,227 | 1,232 | +0.82% | 7,500 | 208億2314万 | -2.38% | 7.63 | 0.72 |
| 11/06 | 1,250 | 1,250 | 1,221 | 1,222 | -1.85% | 14,600 | 206億5412万 | -3.63% | 7.57 | 0.71 |
| 11/05 | 1,259 | 1,259 | 1,225 | 1,245 | -1.43% | 17,100 | 210億4286万 | -2.35% | 7.71 | 0.72 |
| 11/04 | 1,265 | 1,279 | 1,235 | 1,263 | +1.45% | 48,300 | 213億4709万 | -1.41% | 7.83 | 0.73 |
| 10/31 | 1,213 | 1,245 | 1,203 | 1,245 | +2.55% | 47,300 | 210億4286万 | -3.19% | 7.84 | 0.78 |
| 10/30 | 1,200 | 1,214 | 1,188 | 1,214 | +2.27% | 32,600 | 205億1890万 | -5.89% | 7.65 | 0.76 |
| 10/29 | 1,195 | 1,195 | 1,161 | 1,187 | +1.45% | 60,400 | 200億6255万 | -8.34% | 7.48 | 0.75 |
| 10/28 | 1,204 | 1,216 | 1,170 | 1,170 | -4.02% | 173,300 | 197億7522万 | -10.14% | 7.37 | 0.73 |
| 10/27 | 1,205 | 1,222 | 1,204 | 1,219 | +1.16% | 30,800 | 206億341万 | -6.8% | 7.68 | 0.77 |
| 10/24 | 1,204 | 1,209 | 1,200 | 1,205 | +0.25% | 16,600 | 203億6678万 | -8.23% | 7.59 | 0.76 |
| 10/23 | 1,209 | 1,210 | 1,200 | 1,202 | -0.58% | 15,800 | 203億1608万 | -8.73% | 7.57 | 0.75 |
| 10/22 | 1,197 | 1,231 | 1,197 | 1,209 | +2.2% | 21,000 | 204億3439万 | -8.55% | 7.62 | 0.76 |
| 10/21 | 1,200 | 1,203 | 1,178 | 1,183 | -1.91% | 111,300 | 199億9494万 | -10.85% | 7.45 | 0.74 |
| 10/20 | 1,206 | 1,210 | 1,196 | 1,206 | +2.55% | 20,300 | 203億8369万 | -9.53% | 7.6 | 0.76 |
| 10/17 | 1,230 | 1,239 | 1,175 | 1,176 | -5.31% | 33,500 | 198億7663万 | -12.17% | 7.41 | 0.74 |
| 10/16 | 1,301 | 1,303 | 1,240 | 1,242 | -4.75% | 29,700 | 209億9215万 | -7.73% | 7.82 | 0.78 |
| 10/15 | 1,314 | 1,320 | 1,303 | 1,304 | -0.76% | 11,400 | 220億4007万 | -3.34% | 8.21 | 0.82 |
| 10/14 | 1,320 | 1,322 | 1,311 | 1,314 | -1.28% | 14,100 | 222億909万 | -2.67% | 8.28 | 0.82 |
| 10/10 | 1,326 | 1,334 | 1,322 | 1,331 | -1.04% | 14,100 | 224億9642万 | -1.48% | 8.38 | 0.84 |
| 10/09 | 1,353 | 1,362 | 1,343 | 1,345 | -1.39% | 8,500 | 227億3305万 | -0.52% | 8.47 | 0.84 |
| 10/08 | 1,369 | 1,369 | 1,350 | 1,364 | -1.45% | 13,800 | 230億5419万 | +0.89% | 8.59 | 0.86 |
| 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 |
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。
