ファースト住建（8917）の株価チャート
2015/04/06～2015/08/28
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2015 | ||||||||||
| 08/28 | 1,310 | 1,319 | 1,305 | 1,315 | +2.98% | 16,500 | 222億2599万 | -4.78% | 8.15 | 0.76 |
| 08/27 | 1,278 | 1,295 | 1,276 | 1,277 | +0.95% | 18,600 | 215億8372万 | -7.8% | 7.92 | 0.74 |
| 08/26 | 1,222 | 1,298 | 1,222 | 1,265 | +4.81% | 23,800 | 213億8090万 | -8.93% | 7.84 | 0.74 |
| 08/25 | 1,131 | 1,261 | 1,130 | 1,207 | -7.15% | 44,000 | 204億59万 | -13.41% | 7.48 | 0.7 |
| 08/24 | 1,315 | 1,374 | 1,300 | 1,300 | -5.45% | 36,500 | 219億7247万 | -7.21% | 8.06 | 0.76 |
| 08/21 | 1,391 | 1,395 | 1,371 | 1,375 | -1.5% | 20,700 | 232億4011万 | -2.14% | 8.52 | 0.8 |
| 08/20 | 1,410 | 1,410 | 1,394 | 1,396 | -1.34% | 7,800 | 235億9505万 | -0.64% | 8.65 | 0.81 |
| 08/19 | 1,420 | 1,423 | 1,413 | 1,415 | -0.42% | 6,400 | 239億1618万 | +0.71% | 8.77 | 0.82 |
| 08/18 | 1,419 | 1,427 | 1,413 | 1,421 | +0.85% | 15,300 | 240億1759万 | +1.21% | 8.81 | 0.83 |
| 08/17 | 1,412 | 1,418 | 1,400 | 1,409 | +0.79% | 12,500 | 238億1477万 | +0.57% | 8.73 | 0.82 |
| 08/14 | 1,397 | 1,411 | 1,397 | 1,398 | +0.07% | 10,900 | 236億2885万 | -0.07% | 8.66 | 0.81 |
| 08/13 | 1,393 | 1,424 | 1,391 | 1,397 | -0.36% | 10,900 | 236億1195万 | 0% | 8.66 | 0.81 |
| 08/12 | 1,406 | 1,421 | 1,392 | 1,402 | -1.34% | 20,400 | 236億9646万 | +0.43% | 8.69 | 0.82 |
| 08/11 | 1,432 | 1,440 | 1,411 | 1,421 | -0.56% | 21,900 | 240億1759万 | +1.79% | 8.81 | 0.83 |
| 08/10 | 1,426 | 1,433 | 1,422 | 1,429 | +0.21% | 14,100 | 241億5281万 | +2.44% | 8.86 | 0.83 |
| 08/07 | 1,420 | 1,428 | 1,418 | 1,426 | +0.35% | 10,100 | 241億210万 | +2.22% | 8.84 | 0.83 |
| 08/06 | 1,429 | 1,429 | 1,421 | 1,421 | -0.07% | 15,200 | 240億1759万 | +1.94% | 8.81 | 0.83 |
| 08/05 | 1,421 | 1,426 | 1,417 | 1,422 | 0% | 14,600 | 240億3450万 | +2.01% | 8.81 | 0.83 |
| 08/04 | 1,428 | 1,428 | 1,412 | 1,422 | +0.21% | 12,000 | 240億3450万 | +2.01% | 8.81 | 0.83 |
| 08/03 | 1,418 | 1,424 | 1,412 | 1,419 | +0.85% | 16,900 | 239億8379万 | +1.87% | 8.8 | 0.83 |
| 07/31 | 1,406 | 1,413 | 1,398 | 1,407 | +0.07% | 18,200 | 237億8097万 | +1.01% | 8.72 | 0.82 |
| 07/30 | 1,408 | 1,411 | 1,397 | 1,406 | +0.43% | 12,900 | 237億6407万 | +0.86% | 8.71 | 0.82 |
| 07/29 | 1,398 | 1,401 | 1,385 | 1,400 | +0.65% | 15,500 | 236億6266万 | +0.43% | 8.68 | 0.81 |
| 07/28 | 1,394 | 1,397 | 1,382 | 1,391 | +0.14% | 12,700 | 235億1054万 | -0.29% | 8.62 | 0.81 |
| 07/27 | 1,399 | 1,400 | 1,387 | 1,389 | -0.71% | 11,200 | 234億7673万 | -0.64% | 8.61 | 0.81 |
| 07/24 | 1,393 | 1,400 | 1,390 | 1,399 | +0.65% | 10,100 | 236億4575万 | -0.21% | 8.67 | 0.81 |
| 07/23 | 1,390 | 1,394 | 1,383 | 1,390 | +0.51% | 6,900 | 234億9364万 | -0.86% | 8.61 | 0.81 |
| 07/22 | 1,383 | 1,392 | 1,375 | 1,383 | -0.22% | 16,200 | 233億7532万 | -1.5% | 8.57 | 0.8 |
| 07/21 | 1,391 | 1,393 | 1,385 | 1,386 | -0.22% | 18,400 | 234億2603万 | -1.42% | 8.59 | 0.81 |
| 07/17 | 1,399 | 1,400 | 1,387 | 1,389 | -0.43% | 14,600 | 234億7673万 | -1.35% | 8.61 | 0.81 |
| 07/16 | 1,398 | 1,399 | 1,393 | 1,395 | +0.43% | 13,400 | 235億7815万 | -1.06% | 8.64 | 0.81 |
| 07/15 | 1,398 | 1,398 | 1,385 | 1,389 | +0.65% | 15,500 | 234億7673万 | -1.7% | 8.61 | 0.81 |
| 07/14 | 1,384 | 1,384 | 1,376 | 1,380 | +1.1% | 10,400 | 233億2462万 | -2.54% | 8.55 | 0.8 |
| 07/13 | 1,375 | 1,380 | 1,362 | 1,365 | +1.04% | 11,900 | 230億7109万 | -3.81% | 8.46 | 0.79 |
| 07/10 | 1,346 | 1,389 | 1,345 | 1,351 | +0.45% | 23,900 | 228億3446万 | -5.13% | 8.37 | 0.79 |
| 07/09 | 1,349 | 1,349 | 1,312 | 1,345 | -1.82% | 26,000 | 227億3305万 | -5.81% | 8.34 | 0.78 |
| 07/08 | 1,406 | 1,406 | 1,368 | 1,370 | -2.49% | 22,200 | 231億5560万 | -4.33% | 8.49 | 0.8 |
| 07/07 | 1,399 | 1,411 | 1,399 | 1,405 | +0.43% | 6,800 | 237億4716万 | -2.16% | 8.71 | 0.82 |
| 07/06 | 1,415 | 1,415 | 1,394 | 1,399 | -1.34% | 17,300 | 236億4575万 | -2.78% | 8.67 | 0.81 |
| 07/03 | 1,418 | 1,422 | 1,413 | 1,418 | 0% | 13,600 | 239億6689万 | -1.6% | 8.79 | 0.82 |
| 07/02 | 1,429 | 1,429 | 1,418 | 1,418 | -0.07% | 6,800 | 239億6689万 | -1.6% | 8.79 | 0.82 |
| 07/01 | 1,415 | 1,428 | 1,402 | 1,419 | +1.14% | 21,600 | 239億8379万 | -1.53% | 8.79 | 0.83 |
| 06/30 | 1,391 | 1,407 | 1,391 | 1,403 | -0.21% | 18,100 | 237億1336万 | -2.64% | 8.69 | 0.82 |
| 06/29 | 1,415 | 1,418 | 1,390 | 1,406 | -1.26% | 34,700 | 237億6407万 | -2.5% | 8.71 | 0.82 |
| 06/26 | 1,424 | 1,424 | 1,416 | 1,424 | 0% | 21,400 | 240億6830万 | -1.32% | 8.82 | 0.83 |
| 06/25 | 1,420 | 1,424 | 1,411 | 1,424 | +0.28% | 26,400 | 240億6830万 | -1.39% | 8.82 | 0.83 |
| 06/24 | 1,421 | 1,425 | 1,415 | 1,420 | -0.28% | 27,700 | 240億69万 | -1.66% | 8.8 | 0.83 |
| 06/23 | 1,425 | 1,431 | 1,413 | 1,424 | -1.73% | 43,400 | 240億6830万 | -1.45% | 8.82 | 0.83 |
| 06/22 | 1,475 | 1,475 | 1,432 | 1,449 | -3.08% | 20,000 | 244億9085万 | +0.28% | 8.98 | 0.84 |
| 06/19 | 1,415 | 1,495 | 1,412 | 1,495 | +5.65% | 54,600 | 252億6834万 | +3.53% | 9.26 | 0.87 |
| 06/18 | 1,434 | 1,439 | 1,414 | 1,415 | -0.91% | 15,300 | 239億1618万 | -1.8% | 8.77 | 0.82 |
| 06/17 | 1,438 | 1,438 | 1,425 | 1,428 | +0.14% | 13,200 | 241億3591万 | -0.97% | 8.85 | 0.83 |
| 06/16 | 1,431 | 1,440 | 1,423 | 1,426 | -0.7% | 13,700 | 241億210万 | -1.11% | 8.84 | 0.83 |
| 06/15 | 1,438 | 1,447 | 1,432 | 1,436 | -0.42% | 10,400 | 242億7112万 | -0.42% | 8.9 | 0.84 |
| 06/12 | 1,450 | 1,463 | 1,440 | 1,442 | -1.7% | 40,800 | 243億7253万 | -0.07% | 8.94 | 0.84 |
| 06/11 | 1,461 | 1,475 | 1,450 | 1,467 | +0.27% | 20,000 | 247億9508万 | +1.66% | 9.09 | 0.85 |
| 06/10 | 1,464 | 1,474 | 1,460 | 1,463 | -0.2% | 11,400 | 247億2747万 | +1.53% | 9.07 | 0.85 |
| 06/09 | 1,478 | 1,479 | 1,463 | 1,466 | -0.74% | 11,300 | 247億7818万 | +1.81% | 9.08 | 0.85 |
| 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 |
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。
