ファースト住建（8917）の株価チャート
2015/01/13～2015/06/08
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 | ||||||||||
| 06/08 | 1,477 | 1,479 | 1,472 | 1,477 | +0.61% | 8,500 | 249億6410万 | +2.71% | 9.15 | 0.86 |
| 06/05 | 1,453 | 1,479 | 1,453 | 1,468 | +1.24% | 22,200 | 248億1198万 | +2.16% | 9.1 | 0.85 |
| 06/04 | 1,456 | 1,472 | 1,447 | 1,450 | -0.41% | 14,500 | 245億775万 | +0.97% | 8.99 | 0.84 |
| 06/03 | 1,426 | 1,470 | 1,426 | 1,456 | -2.02% | 46,600 | 246億916万 | +1.39% | 9.02 | 0.85 |
| 06/02 | 1,437 | 1,487 | 1,437 | 1,486 | +3.48% | 44,300 | 251億1622万 | +3.55% | 9.21 | 0.86 |
| 06/01 | 1,427 | 1,438 | 1,419 | 1,436 | +0.56% | 13,100 | 242億7112万 | +0.07% | 8.9 | 0.84 |
| 05/29 | 1,428 | 1,432 | 1,417 | 1,428 | +0.78% | 27,800 | 241億3591万 | -0.63% | 8.85 | 0.83 |
| 05/28 | 1,427 | 1,434 | 1,416 | 1,417 | -0.7% | 16,200 | 239億4999万 | -1.53% | 8.78 | 0.82 |
| 05/27 | 1,427 | 1,434 | 1,423 | 1,427 | -0.14% | 15,500 | 241億1901万 | -1.11% | 8.84 | 0.83 |
| 05/26 | 1,435 | 1,443 | 1,427 | 1,429 | -0.35% | 8,000 | 241億5281万 | -1.24% | 8.86 | 0.83 |
| 05/25 | 1,450 | 1,450 | 1,430 | 1,434 | 0% | 16,000 | 242億3732万 | -1.1% | 8.89 | 0.83 |
| 05/22 | 1,435 | 1,442 | 1,430 | 1,434 | -0.14% | 4,900 | 242億3732万 | -1.44% | 8.89 | 0.83 |
| 05/21 | 1,441 | 1,456 | 1,435 | 1,436 | +0.07% | 19,000 | 242億7112万 | -1.64% | 8.9 | 0.84 |
| 05/20 | 1,432 | 1,450 | 1,426 | 1,435 | +0.56% | 17,900 | 242億5422万 | -2.11% | 8.89 | 0.83 |
| 05/19 | 1,424 | 1,435 | 1,424 | 1,427 | +0.21% | 9,200 | 241億1901万 | -3.06% | 8.84 | 0.83 |
| 05/18 | 1,435 | 1,435 | 1,415 | 1,424 | -0.42% | 25,700 | 240億6830万 | -3.65% | 8.82 | 0.83 |
| 05/15 | 1,424 | 1,436 | 1,424 | 1,430 | +0.7% | 8,800 | 241億6971万 | -3.64% | 8.86 | 0.83 |
| 05/14 | 1,433 | 1,436 | 1,413 | 1,420 | -0.84% | 15,200 | 240億69万 | -4.7% | 8.8 | 0.83 |
| 05/13 | 1,436 | 1,439 | 1,411 | 1,432 | -0.56% | 19,900 | 242億352万 | -4.21% | 8.87 | 0.83 |
| 05/12 | 1,446 | 1,447 | 1,435 | 1,440 | -0.35% | 13,500 | 243億3873万 | -3.94% | 8.92 | 0.84 |
| 05/11 | 1,443 | 1,458 | 1,443 | 1,445 | +0.28% | 20,100 | 244億2324万 | -3.79% | 8.95 | 0.84 |
| 05/08 | 1,432 | 1,444 | 1,432 | 1,441 | +0.63% | 12,100 | 243億5563万 | -4.19% | 8.93 | 0.84 |
| 05/07 | 1,447 | 1,447 | 1,425 | 1,432 | -0.42% | 22,000 | 242億352万 | -4.91% | 8.87 | 0.83 |
| 05/01 | 1,417 | 1,450 | 1,412 | 1,438 | +1.48% | 50,700 | 243億493万 | -4.58% | 8.91 | 0.84 |
| 04/30 | 1,432 | 1,436 | 1,410 | 1,417 | -1.67% | 50,400 | 239億4999万 | -6.03% | 8.78 | 0.82 |
| 04/28 | 1,451 | 1,453 | 1,431 | 1,441 | -0.48% | 32,100 | 243億5563万 | -4.63% | 8.93 | 0.84 |
| 04/27 | 1,430 | 1,458 | 1,426 | 1,448 | +0.49% | 145,100 | 244億7395万 | -4.17% | 8.97 | 0.84 |
| 04/24 | 1,431 | 1,457 | 1,431 | 1,441 | -0.55% | 238,100 | 243億5563万 | -4.7% | 8.93 | 0.84 |
| 04/23 | 1,462 | 1,462 | 1,443 | 1,449 | -1.16% | 71,000 | 244億9085万 | -4.17% | 8.98 | 0.84 |
| 04/22 | 1,483 | 1,483 | 1,462 | 1,466 | -1.15% | 75,900 | 247億7818万 | -2.98% | 9.08 | 0.85 |
| 04/21 | 1,500 | 1,500 | 1,480 | 1,483 | -1.13% | 64,300 | 250億6551万 | -1.72% | 9.19 | 0.86 |
| 04/20 | 1,513 | 1,516 | 1,500 | 1,500 | -0.86% | 46,100 | 253億5285万 | -0.4% | 9.29 | 0.87 |
| 04/17 | 1,515 | 1,525 | 1,509 | 1,513 | -0.13% | 28,400 | 255億7257万 | +0.67% | 9.38 | 0.88 |
| 04/16 | 1,521 | 1,529 | 1,501 | 1,515 | -0.39% | 38,200 | 256億637万 | +1.13% | 9.39 | 0.88 |
| 04/15 | 1,533 | 1,533 | 1,516 | 1,521 | -0.91% | 28,000 | 257億778万 | +1.88% | 9.43 | 0.88 |
| 04/14 | 1,545 | 1,549 | 1,523 | 1,535 | -1.79% | 51,600 | 259億4441万 | +3.23% | 9.51 | 0.89 |
| 04/13 | 1,596 | 1,596 | 1,531 | 1,563 | -2.07% | 48,600 | 264億1766万 | +5.54% | 9.69 | 0.91 |
| 04/10 | 1,592 | 1,600 | 1,592 | 1,596 | +0.82% | 30,300 | 269億7543万 | +8.2% | 9.89 | 0.93 |
| 04/09 | 1,588 | 1,592 | 1,578 | 1,583 | -0.06% | 26,900 | 267億5570万 | +7.91% | 9.81 | 0.92 |
| 04/08 | 1,574 | 1,589 | 1,574 | 1,584 | +0.89% | 32,000 | 267億7260万 | +8.57% | 9.82 | 0.92 |
| 04/07 | 1,576 | 1,588 | 1,563 | 1,570 | -0.44% | 35,900 | 265億3598万 | +8.28% | 9.73 | 0.91 |
| 04/06 | 1,557 | 1,582 | 1,557 | 1,577 | +1.28% | 37,300 | 266億5429万 | +9.29% | 9.77 | 0.92 |
| 04/03 | 1,528 | 1,564 | 1,522 | 1,557 | +2.43% | 36,400 | 263億1625万 | +8.5% | 9.65 | 0.91 |
| 04/02 | 1,512 | 1,523 | 1,510 | 1,520 | +0.93% | 32,600 | 256億9088万 | +6.37% | 9.42 | 0.88 |
| 04/01 | 1,485 | 1,514 | 1,485 | 1,506 | +0.94% | 40,300 | 254億5426万 | +5.83% | 9.33 | 0.88 |
| 03/31 | 1,500 | 1,515 | 1,486 | 1,492 | -0.33% | 32,800 | 252億1763万 | +5.29% | 9.25 | 0.87 |
| 03/30 | 1,499 | 1,500 | 1,486 | 1,497 | +1.56% | 35,300 | 253億214万 | +6.02% | 9.28 | 0.87 |
| 03/27 | 1,472 | 1,497 | 1,469 | 1,474 | +0.89% | 37,200 | 249億1340万 | +4.91% | 9.13 | 0.86 |
| 03/26 | 1,478 | 1,478 | 1,446 | 1,461 | -1.02% | 19,000 | 246億9367万 | +4.36% | 9.05 | 0.85 |
| 03/25 | 1,468 | 1,480 | 1,464 | 1,476 | +1.1% | 22,700 | 249億4720万 | +5.73% | 9.15 | 0.86 |
| 03/24 | 1,479 | 1,480 | 1,460 | 1,460 | 0% | 16,000 | 246億7677万 | +5.04% | 9.05 | 0.85 |
| 03/23 | 1,448 | 1,470 | 1,446 | 1,460 | +1.53% | 21,900 | 246億7677万 | +5.49% | 9.05 | 0.85 |
| 03/20 | 1,427 | 1,448 | 1,426 | 1,438 | +1.48% | 32,700 | 243億493万 | +4.35% | 8.91 | 0.84 |
| 03/19 | 1,427 | 1,427 | 1,411 | 1,417 | -0.56% | 9,100 | 239億4999万 | +3.2% | 8.78 | 0.82 |
| 03/18 | 1,417 | 1,426 | 1,410 | 1,425 | +0.21% | 16,700 | 240億8520万 | +4.24% | 8.83 | 0.83 |
| 03/17 | 1,425 | 1,425 | 1,413 | 1,422 | +0.42% | 11,200 | 240億3450万 | +4.48% | 8.81 | 0.83 |
| 03/16 | 1,405 | 1,428 | 1,403 | 1,416 | +1.65% | 21,900 | 239億3309万 | +4.5% | 8.77 | 0.82 |
| 03/13 | 1,387 | 1,407 | 1,386 | 1,393 | +0.58% | 44,100 | 235億4434万 | +3.34% | 8.63 | 0.81 |
| 03/12 | 1,377 | 1,396 | 1,377 | 1,385 | +0.8% | 16,100 | 234億913万 | +3.2% | 8.58 | 0.81 |
| 03/11 | 1,382 | 1,384 | 1,373 | 1,374 | -0.94% | 11,400 | 232億2321万 | +2.77% | 8.51 | 0.8 |
| 03/10 | 1,400 | 1,400 | 1,380 | 1,387 | -0.64% | 17,500 | 234億4293万 | +4.13% | 8.59 | 0.81 |
| 03/09 | 1,370 | 1,400 | 1,370 | 1,396 | -0.29% | 22,100 | 235億9505万 | +5.28% | 8.65 | 0.81 |
| 03/06 | 1,379 | 1,402 | 1,379 | 1,400 | +1.67% | 14,200 | 236億6266万 | +6.06% | 8.68 | 0.81 |
| 03/05 | 1,376 | 1,378 | 1,370 | 1,377 | 0% | 5,500 | 232億7391万 | +4.87% | 8.53 | 0.8 |
| 03/04 | 1,379 | 1,382 | 1,368 | 1,377 | -0.15% | 10,700 | 232億7391万 | +5.36% | 8.53 | 0.8 |
| 03/03 | 1,389 | 1,389 | 1,374 | 1,379 | -0.79% | 12,000 | 233億772万 | +6% | 8.55 | 0.8 |
| 03/02 | 1,395 | 1,408 | 1,390 | 1,390 | -0.07% | 14,900 | 234億9364万 | +7.34% | 8.61 | 0.81 |
| 02/27 | 1,394 | 1,399 | 1,388 | 1,391 | +0.65% | 24,200 | 235億1054万 | +8% | 8.62 | 0.81 |
| 02/26 | 1,362 | 1,387 | 1,362 | 1,382 | +1.47% | 17,300 | 233億5842万 | +7.88% | 8.56 | 0.8 |
| 02/25 | 1,354 | 1,365 | 1,352 | 1,362 | +0.81% | 8,200 | 230億2038万 | +6.91% | 8.44 | 0.79 |
| 02/24 | 1,340 | 1,354 | 1,330 | 1,351 | +0.52% | 14,200 | 228億3446万 | +6.46% | 8.37 | 0.79 |
| 02/23 | 1,345 | 1,345 | 1,326 | 1,344 | -0.07% | 15,100 | 227億1615万 | +6.41% | 8.33 | 0.78 |
| 02/20 | 1,346 | 1,350 | 1,337 | 1,345 | -0.07% | 9,300 | 227億3305万 | +7% | 8.33 | 0.78 |
| 02/19 | 1,328 | 1,346 | 1,327 | 1,346 | +1.43% | 23,400 | 227億4995万 | +7.51% | 8.34 | 0.78 |
| 02/18 | 1,329 | 1,333 | 1,322 | 1,327 | +0.68% | 16,900 | 224億2882万 | +6.42% | 8.22 | 0.77 |
| 02/17 | 1,317 | 1,326 | 1,314 | 1,318 | +0.46% | 17,400 | 222億7670万 | +6.12% | 8.17 | 0.77 |
| 02/16 | 1,310 | 1,317 | 1,302 | 1,312 | +1% | 12,200 | 221億7529万 | +5.89% | 8.13 | 0.76 |
| 02/13 | 1,299 | 1,299 | 1,292 | 1,299 | +1.41% | 14,700 | 219億5556万 | +5.18% | 8.05 | 0.76 |
| 02/12 | 1,278 | 1,293 | 1,276 | 1,281 | +0.87% | 23,000 | 216億5133万 | +3.98% | 7.94 | 0.74 |
| 02/10 | 1,266 | 1,271 | 1,266 | 1,270 | +0.24% | 9,300 | 214億6541万 | +3.25% | 7.87 | 0.74 |
| 02/09 | 1,270 | 1,270 | 1,262 | 1,267 | +1.2% | 7,400 | 214億1470万 | +3.09% | 7.85 | 0.74 |
| 02/06 | 1,255 | 1,257 | 1,250 | 1,252 | +0.48% | 10,000 | 211億6117万 | +1.87% | 7.76 | 0.73 |
| 02/05 | 1,254 | 1,256 | 1,242 | 1,246 | -0.4% | 14,900 | 210億5976万 | +1.47% | 7.72 | 0.72 |
| 02/04 | 1,250 | 1,255 | 1,244 | 1,251 | +0.72% | 9,600 | 211億4427万 | +1.96% | 7.75 | 0.73 |
| 02/03 | 1,240 | 1,251 | 1,237 | 1,242 | +0.24% | 14,000 | 209億9215万 | +1.39% | 7.7 | 0.72 |
| 02/02 | 1,241 | 1,256 | 1,236 | 1,239 | -0.72% | 19,700 | 209億4145万 | +1.23% | 7.68 | 0.72 |
| 01/30 | 1,239 | 1,253 | 1,237 | 1,248 | +1.71% | 17,000 | 210億9357万 | +2.04% | 7.73 | 0.73 |
| 01/29 | 1,235 | 1,246 | 1,225 | 1,227 | -0.65% | 211,100 | 207億3863万 | +0.41% | 7.6 | 0.71 |
| 01/28 | 1,221 | 1,248 | 1,220 | 1,235 | +0.65% | 12,700 | 208億7384万 | +1.15% | 7.65 | 0.72 |
| 01/27 | 1,232 | 1,232 | 1,221 | 1,227 | +0.66% | 7,700 | 207億3863万 | +0.57% | 7.6 | 0.71 |
| 01/26 | 1,223 | 1,224 | 1,214 | 1,219 | 0% | 8,700 | 206億341万 | -0.08% | 7.55 | 0.71 |
| 01/23 | 1,222 | 1,222 | 1,215 | 1,219 | +0.25% | 5,200 | 206億341万 | -0.08% | 7.55 | 0.71 |
| 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 |
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。
