ファースト住建（8917）の株価チャート
2015/12/07～2016/05/06
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2016 | ||||||||||
| 05/06 | 1,263 | 1,280 | 1,247 | 1,257 | -0.95% | 20,300 | 212億4568万 | -3.83% | 5.94 | 0.66 |
| 05/02 | 1,250 | 1,276 | 1,239 | 1,269 | -0.7% | 21,500 | 214億4851万 | -3.13% | 6 | 0.67 |
| 04/28 | 1,313 | 1,315 | 1,272 | 1,278 | -1.62% | 34,300 | 216億62万 | -2.52% | 6.04 | 0.68 |
| 04/27 | 1,287 | 1,303 | 1,278 | 1,299 | +1.41% | 33,100 | 219億5556万 | -0.99% | 6.14 | 0.69 |
| 04/26 | 1,301 | 1,311 | 1,281 | 1,281 | -2.81% | 105,500 | 216億5133万 | -2.44% | 6.05 | 0.68 |
| 04/25 | 1,315 | 1,318 | 1,311 | 1,318 | 0% | 156,800 | 222億7670万 | +0.23% | 6.23 | 0.7 |
| 04/22 | 1,310 | 1,320 | 1,310 | 1,318 | -0.23% | 48,800 | 222億7670万 | +0.3% | 6.23 | 0.7 |
| 04/21 | 1,319 | 1,325 | 1,317 | 1,321 | +0.76% | 33,500 | 223億2740万 | +0.53% | 6.24 | 0.7 |
| 04/20 | 1,312 | 1,319 | 1,311 | 1,311 | -0.15% | 42,500 | 221億5839万 | -0.15% | 6.2 | 0.69 |
| 04/19 | 1,320 | 1,325 | 1,313 | 1,313 | +0.08% | 25,100 | 221億9219万 | 0% | 6.21 | 0.69 |
| 04/18 | 1,317 | 1,317 | 1,310 | 1,312 | -0.38% | 14,200 | 221億7529万 | -0.08% | 6.2 | 0.69 |
| 04/15 | 1,315 | 1,321 | 1,310 | 1,317 | -0.38% | 15,900 | 222億5980万 | +0.38% | 6.22 | 0.7 |
| 04/14 | 1,318 | 1,323 | 1,313 | 1,322 | +1.15% | 23,300 | 223億4431万 | +0.99% | 6.25 | 0.7 |
| 04/13 | 1,301 | 1,310 | 1,292 | 1,307 | +0.54% | 14,200 | 220億9078万 | 0% | 6.18 | 0.69 |
| 04/12 | 1,293 | 1,309 | 1,285 | 1,300 | +0.46% | 11,400 | 219億7247万 | -0.38% | 6.14 | 0.69 |
| 04/11 | 1,291 | 1,297 | 1,284 | 1,294 | +0.39% | 15,200 | 218億7105万 | -0.77% | 6.12 | 0.68 |
| 04/08 | 1,280 | 1,299 | 1,268 | 1,289 | -0.62% | 23,100 | 217億8654万 | -1.23% | 6.09 | 0.68 |
| 04/07 | 1,286 | 1,302 | 1,284 | 1,297 | +0.86% | 11,900 | 219億2176万 | -0.54% | 6.13 | 0.69 |
| 04/06 | 1,290 | 1,299 | 1,281 | 1,286 | -1.15% | 14,000 | 217億3584万 | -1.3% | 6.08 | 0.68 |
| 04/05 | 1,326 | 1,326 | 1,300 | 1,301 | -2.62% | 28,500 | 219億8937万 | -0.08% | 6.15 | 0.69 |
| 04/04 | 1,315 | 1,338 | 1,315 | 1,336 | +1.29% | 24,300 | 225億8093万 | +2.69% | 6.31 | 0.71 |
| 04/01 | 1,333 | 1,333 | 1,319 | 1,319 | -1.64% | 25,100 | 222億9360万 | +1.54% | 6.23 | 0.7 |
| 03/31 | 1,340 | 1,348 | 1,337 | 1,341 | 0% | 41,900 | 226億6544万 | +3.39% | 6.34 | 0.71 |
| 03/30 | 1,343 | 1,352 | 1,335 | 1,341 | +0.15% | 28,100 | 226億6544万 | +3.63% | 6.34 | 0.71 |
| 03/29 | 1,338 | 1,349 | 1,328 | 1,339 | +0.68% | 32,800 | 226億3164万 | +3.72% | 6.33 | 0.71 |
| 03/28 | 1,317 | 1,335 | 1,310 | 1,330 | +1.29% | 22,800 | 224億7952万 | +3.26% | 6.29 | 0.7 |
| 03/25 | 1,305 | 1,323 | 1,305 | 1,313 | +0.61% | 9,800 | 221億9219万 | +2.02% | 6.21 | 0.69 |
| 03/24 | 1,319 | 1,319 | 1,300 | 1,305 | -1.06% | 8,800 | 220億5697万 | +1.48% | 6.17 | 0.69 |
| 03/23 | 1,323 | 1,323 | 1,312 | 1,319 | -0.15% | 7,100 | 222億9360万 | +2.73% | 6.23 | 0.7 |
| 03/22 | 1,318 | 1,321 | 1,308 | 1,321 | +1.38% | 10,800 | 223億2740万 | +2.96% | 6.24 | 0.7 |
| 03/18 | 1,311 | 1,315 | 1,294 | 1,303 | -0.53% | 9,600 | 220億2317万 | +2.04% | 6.16 | 0.69 |
| 03/17 | 1,310 | 1,315 | 1,303 | 1,310 | +0.31% | 7,200 | 221億4148万 | +3.07% | 6.19 | 0.69 |
| 03/16 | 1,310 | 1,319 | 1,306 | 1,306 | -0.31% | 5,800 | 220億7388万 | +3.08% | 6.17 | 0.69 |
| 03/15 | 1,309 | 1,314 | 1,301 | 1,310 | +0.69% | 6,500 | 221億4148万 | +3.48% | 6.19 | 0.69 |
| 03/14 | 1,305 | 1,314 | 1,299 | 1,301 | +1.4% | 11,600 | 219億8937万 | +2.68% | 6.15 | 0.69 |
| 03/11 | 1,250 | 1,289 | 1,250 | 1,283 | +1.91% | 12,300 | 216億8513万 | +1.1% | 6.06 | 0.68 |
| 03/10 | 1,256 | 1,274 | 1,253 | 1,259 | +0.08% | 12,100 | 212億7949万 | -1.02% | 5.95 | 0.67 |
| 03/09 | 1,254 | 1,260 | 1,244 | 1,258 | -0.94% | 5,800 | 212億6259万 | -1.33% | 5.95 | 0.66 |
| 03/08 | 1,265 | 1,271 | 1,245 | 1,270 | +0.4% | 11,400 | 214億6541万 | -0.63% | 6 | 0.67 |
| 03/07 | 1,305 | 1,312 | 1,245 | 1,265 | -3.66% | 25,700 | 213億8090万 | -1.33% | 5.98 | 0.67 |
| 03/04 | 1,279 | 1,313 | 1,277 | 1,313 | +2.58% | 4,700 | 221億9219万 | +2.18% | 6.21 | 0.69 |
| 03/03 | 1,281 | 1,289 | 1,267 | 1,280 | +0.16% | 8,300 | 216億3443万 | -0.39% | 6.05 | 0.68 |
| 03/02 | 1,265 | 1,286 | 1,263 | 1,278 | +1.75% | 6,400 | 216億62万 | -0.54% | 6.04 | 0.68 |
| 03/01 | 1,265 | 1,268 | 1,235 | 1,256 | -0.71% | 11,000 | 212億2878万 | -2.26% | 5.94 | 0.66 |
| 02/29 | 1,290 | 1,290 | 1,265 | 1,265 | -1.17% | 9,400 | 213億8090万 | -1.63% | 5.98 | 0.67 |
| 02/26 | 1,276 | 1,293 | 1,276 | 1,280 | +0.39% | 5,700 | 216億3443万 | -0.47% | 6.05 | 0.68 |
| 02/25 | 1,260 | 1,295 | 1,260 | 1,275 | +1.19% | 10,400 | 215億4992万 | -0.7% | 6.03 | 0.67 |
| 02/24 | 1,267 | 1,282 | 1,253 | 1,260 | -0.55% | 8,500 | 212億9639万 | -1.79% | 5.95 | 0.67 |
| 02/23 | 1,280 | 1,288 | 1,266 | 1,267 | -1.4% | 7,000 | 214億1470万 | -1.4% | 5.99 | 0.67 |
| 02/22 | 1,272 | 1,289 | 1,272 | 1,285 | +0.31% | 5,400 | 217億1894万 | -0.08% | 6.07 | 0.68 |
| 02/19 | 1,284 | 1,296 | 1,274 | 1,281 | -1% | 5,400 | 216億5133万 | -0.47% | 6.05 | 0.68 |
| 02/18 | 1,307 | 1,312 | 1,259 | 1,294 | +2.29% | 12,600 | 218億7105万 | +0.47% | 6.12 | 0.68 |
| 02/17 | 1,273 | 1,277 | 1,220 | 1,265 | -1.4% | 9,800 | 213億8090万 | -1.94% | 5.98 | 0.67 |
| 02/16 | 1,202 | 1,323 | 1,202 | 1,283 | +7.82% | 18,700 | 216億8513万 | -0.7% | 6.06 | 0.68 |
| 02/15 | 1,196 | 1,229 | 1,182 | 1,190 | +3.3% | 11,900 | 201億1326万 | -8.04% | 5.62 | 0.63 |
| 02/12 | 1,150 | 1,192 | 1,150 | 1,152 | -4% | 21,600 | 194億7098万 | -11.38% | 5.44 | 0.61 |
| 02/10 | 1,277 | 1,286 | 1,190 | 1,200 | -6.03% | 23,000 | 202億8228万 | -8.26% | 5.67 | 0.63 |
| 02/09 | 1,312 | 1,317 | 1,265 | 1,277 | -5.2% | 10,700 | 215億8372万 | -2.82% | 6.04 | 0.67 |
| 02/08 | 1,322 | 1,350 | 1,311 | 1,347 | +1.28% | 9,900 | 227億6685万 | +2.28% | 6.37 | 0.71 |
| 02/05 | 1,352 | 1,352 | 1,310 | 1,330 | -2.06% | 11,700 | 224億7952万 | +0.91% | 6.29 | 0.7 |
| 02/04 | 1,334 | 1,359 | 1,333 | 1,358 | +1.57% | 7,900 | 229億5278万 | +3.03% | 6.42 | 0.72 |
| 02/03 | 1,342 | 1,353 | 1,325 | 1,337 | -1.11% | 13,100 | 225億9784万 | +1.52% | 6.32 | 0.71 |
| 02/02 | 1,380 | 1,384 | 1,350 | 1,352 | -1.46% | 19,800 | 228億5136万 | +2.81% | 6.39 | 0.71 |
| 02/01 | 1,359 | 1,372 | 1,354 | 1,372 | +2.62% | 20,500 | 231億8940万 | +4.41% | 6.48 | 0.72 |
| 01/29 | 1,316 | 1,345 | 1,299 | 1,337 | +2.77% | 14,400 | 225億9784万 | +1.83% | 6.32 | 0.71 |
| 01/28 | 1,294 | 1,306 | 1,294 | 1,301 | +0.54% | 7,200 | 219億8937万 | -0.91% | 6.15 | 0.69 |
| 01/27 | 1,300 | 1,300 | 1,271 | 1,294 | +2.29% | 5,500 | 218億7105万 | -1.6% | 6.12 | 0.68 |
| 01/26 | 1,279 | 1,279 | 1,265 | 1,265 | -0.86% | 7,900 | 213億8090万 | -3.95% | 5.98 | 0.67 |
| 01/25 | 1,264 | 1,286 | 1,264 | 1,276 | +1.11% | 8,000 | 215億6682万 | -3.26% | 6.03 | 0.67 |
| 01/22 | 1,232 | 1,268 | 1,232 | 1,262 | +2.77% | 8,300 | 213億3019万 | -4.39% | 5.96 | 0.67 |
| 01/21 | 1,244 | 1,268 | 1,228 | 1,228 | -3.31% | 17,200 | 207億5553万 | -7.04% | 5.8 | 0.65 |
| 01/20 | 1,300 | 1,301 | 1,270 | 1,270 | -2.31% | 11,900 | 214億6541万 | -4.01% | 6 | 0.67 |
| 01/19 | 1,303 | 1,303 | 1,285 | 1,300 | -0.15% | 12,100 | 219億7247万 | -1.74% | 6.14 | 0.69 |
| 01/18 | 1,314 | 1,315 | 1,287 | 1,302 | -0.91% | 11,700 | 220億627万 | -1.51% | 6.15 | 0.69 |
| 01/15 | 1,326 | 1,329 | 1,304 | 1,314 | +0.84% | 9,500 | 222億909万 | -0.53% | 6.21 | 0.69 |
| 01/14 | 1,308 | 1,317 | 1,293 | 1,303 | -2.25% | 10,100 | 220億2317万 | -1.29% | 6.16 | 0.69 |
| 01/13 | 1,310 | 1,345 | 1,310 | 1,333 | +1.83% | 7,200 | 225億3023万 | +1.06% | 6.3 | 0.7 |
| 01/12 | 1,330 | 1,352 | 1,309 | 1,309 | -1.58% | 17,600 | 221億2458万 | -0.61% | 6.19 | 0.69 |
| 01/08 | 1,325 | 1,355 | 1,325 | 1,330 | -1.04% | 11,300 | 224億7952万 | +0.99% | 6.29 | 0.7 |
| 01/07 | 1,355 | 1,367 | 1,342 | 1,344 | -1.1% | 9,900 | 227億1615万 | +2.21% | 6.35 | 0.71 |
| 01/06 | 1,367 | 1,370 | 1,342 | 1,359 | +0.52% | 13,700 | 229億6968万 | +3.58% | 6.42 | 0.72 |
| 01/05 | 1,348 | 1,362 | 1,329 | 1,352 | +0.3% | 10,200 | 228億5136万 | +3.28% | 6.39 | 0.71 |
| 01/04 | 1,354 | 1,365 | 1,338 | 1,348 | -1.03% | 14,500 | 227億8376万 | +3.3% | 6.37 | 0.71 |
| 2015 | ||||||||||
| 12/30 | 1,341 | 1,375 | 1,341 | 1,362 | +1.79% | 12,900 | 230億2038万 | +4.53% | 6.44 | 0.72 |
| 12/29 | 1,341 | 1,350 | 1,334 | 1,338 | +0.3% | 10,500 | 226億1474万 | +2.92% | 6.32 | 0.71 |
| 12/28 | 1,312 | 1,335 | 1,312 | 1,334 | +2.77% | 10,800 | 225億4713万 | +2.77% | 6.3 | 0.7 |
| 12/25 | 1,302 | 1,315 | 1,291 | 1,298 | -1.67% | 15,700 | 219億3866万 | +0.08% | 6.13 | 0.69 |
| 12/24 | 1,335 | 1,339 | 1,305 | 1,320 | -1.42% | 15,500 | 223億1050万 | +1.77% | 6.24 | 0.7 |
| 12/22 | 1,331 | 1,343 | 1,331 | 1,339 | +0.15% | 11,300 | 226億3164万 | +3.32% | 6.33 | 0.71 |
| 12/21 | 1,328 | 1,343 | 1,322 | 1,337 | -0.82% | 14,400 | 225億9784万 | +3.4% | 6.32 | 0.71 |
| 12/18 | 1,352 | 1,360 | 1,340 | 1,348 | 0% | 24,900 | 227億8376万 | +4.42% | 6.37 | 0.71 |
| 12/17 | 1,314 | 1,358 | 1,313 | 1,348 | +2.98% | 42,200 | 227億8376万 | +4.66% | 6.37 | 0.71 |
| 12/16 | 1,310 | 1,313 | 1,300 | 1,309 | +0.31% | 18,000 | 221億2458万 | +1.87% | 6.19 | 0.69 |
| 12/15 | 1,310 | 1,311 | 1,296 | 1,305 | +0.38% | 16,500 | 220億5697万 | +1.71% | 6.17 | 0.69 |
| 12/14 | 1,299 | 1,310 | 1,291 | 1,300 | +1.48% | 44,500 | 219億7247万 | +1.4% | 6.14 | 0.69 |
| 12/11 | 1,262 | 1,281 | 1,261 | 1,281 | +1.51% | 16,200 | 216億5133万 | 0% | 6.05 | 0.68 |
| 12/10 | 1,270 | 1,270 | 1,262 | 1,262 | -0.71% | 8,000 | 213億3019万 | -1.41% | 5.96 | 0.67 |
| 12/09 | 1,270 | 1,275 | 1,268 | 1,271 | -0.86% | 10,500 | 214億8231万 | -0.78% | 6.01 | 0.67 |
| 12/08 | 1,282 | 1,291 | 1,271 | 1,282 | -0.31% | 11,900 | 216億6823万 | 0% | 6.06 | 0.68 |
| 12/07 | 1,281 | 1,296 | 1,281 | 1,286 | +0.47% | 11,300 | 217億3584万 | +0.31% | 6.08 | 0.68 |
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。
