ファースト住建（8917）の株価チャート
2016/03/18～2016/08/15
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 | ||||||||||
| 08/15 | 1,224 | 1,224 | 1,217 | 1,217 | -0.57% | 2,000 | 205億6961万 | +0.08% | 5.75 | 0.64 |
| 08/12 | 1,222 | 1,232 | 1,217 | 1,224 | -0.24% | 4,200 | 206億8792万 | +0.74% | 5.79 | 0.65 |
| 08/10 | 1,221 | 1,228 | 1,210 | 1,227 | +0.49% | 3,900 | 207億3863万 | +0.99% | 5.8 | 0.65 |
| 08/09 | 1,221 | 1,228 | 1,218 | 1,221 | 0% | 3,800 | 206億3721万 | +0.49% | 5.77 | 0.65 |
| 08/08 | 1,204 | 1,223 | 1,183 | 1,221 | +2.78% | 12,500 | 206億3721万 | +0.58% | 5.77 | 0.65 |
| 08/05 | 1,191 | 1,203 | 1,187 | 1,188 | -0.92% | 4,800 | 200億7945万 | -2.06% | 5.62 | 0.63 |
| 08/04 | 1,201 | 1,208 | 1,191 | 1,199 | -0.25% | 4,100 | 202億6537万 | -1.07% | 5.67 | 0.63 |
| 08/03 | 1,210 | 1,211 | 1,202 | 1,202 | -0.91% | 7,900 | 203億1608万 | -0.66% | 5.68 | 0.64 |
| 08/02 | 1,219 | 1,224 | 1,213 | 1,213 | -0.49% | 3,500 | 205億200万 | +0.33% | 5.73 | 0.64 |
| 08/01 | 1,239 | 1,239 | 1,219 | 1,219 | -1.69% | 5,600 | 206億341万 | +0.99% | 5.76 | 0.64 |
| 07/29 | 1,239 | 1,241 | 1,220 | 1,240 | +0.81% | 5,200 | 209億5835万 | +2.9% | 5.86 | 0.66 |
| 07/28 | 1,231 | 1,235 | 1,222 | 1,230 | -0.08% | 5,100 | 207億8933万 | +2.16% | 5.81 | 0.65 |
| 07/27 | 1,225 | 1,244 | 1,225 | 1,231 | +0.65% | 9,800 | 208億623万 | +2.24% | 5.82 | 0.65 |
| 07/26 | 1,220 | 1,233 | 1,220 | 1,223 | -0.41% | 5,400 | 206億7102万 | +1.49% | 5.78 | 0.65 |
| 07/25 | 1,218 | 1,229 | 1,218 | 1,228 | +0.66% | 5,000 | 207億5553万 | +1.91% | 5.8 | 0.65 |
| 07/22 | 1,218 | 1,222 | 1,212 | 1,220 | +0.16% | 5,100 | 206億2031万 | +1.33% | 5.77 | 0.64 |
| 07/21 | 1,220 | 1,222 | 1,200 | 1,218 | 0% | 10,400 | 205億8651万 | +1.16% | 5.76 | 0.64 |
| 07/20 | 1,215 | 1,218 | 1,210 | 1,218 | -0.16% | 4,200 | 205億8651万 | +1% | 5.76 | 0.64 |
| 07/19 | 1,220 | 1,228 | 1,208 | 1,220 | 0% | 14,400 | 206億2031万 | +0.91% | 5.77 | 0.64 |
| 07/15 | 1,234 | 1,235 | 1,216 | 1,220 | -0.41% | 6,900 | 206億2031万 | +0.74% | 5.77 | 0.64 |
| 07/14 | 1,230 | 1,233 | 1,224 | 1,225 | 0% | 6,000 | 207億482万 | +0.82% | 5.79 | 0.65 |
| 07/13 | 1,233 | 1,233 | 1,221 | 1,225 | +0.57% | 6,300 | 207億482万 | +0.57% | 5.79 | 0.65 |
| 07/12 | 1,194 | 1,234 | 1,194 | 1,218 | +2.01% | 11,200 | 205億8651万 | -0.25% | 5.76 | 0.64 |
| 07/11 | 1,168 | 1,200 | 1,167 | 1,194 | +2.84% | 7,600 | 201億8086万 | -2.45% | 5.64 | 0.63 |
| 07/08 | 1,211 | 1,211 | 1,161 | 1,161 | -3.33% | 11,100 | 196億2310万 | -5.46% | 5.49 | 0.61 |
| 07/07 | 1,220 | 1,221 | 1,201 | 1,201 | -1.07% | 6,000 | 202億9918万 | -2.67% | 5.68 | 0.63 |
| 07/06 | 1,200 | 1,222 | 1,200 | 1,214 | -0.74% | 11,800 | 205億1890万 | -1.94% | 5.74 | 0.64 |
| 07/05 | 1,220 | 1,224 | 1,201 | 1,223 | +0.99% | 5,700 | 206億7102万 | -1.45% | 5.78 | 0.65 |
| 07/04 | 1,172 | 1,217 | 1,172 | 1,211 | +3.33% | 9,200 | 204億6820万 | -2.65% | 5.72 | 0.64 |
| 07/01 | 1,180 | 1,186 | 1,171 | 1,172 | -0.09% | 9,900 | 198億902万 | -6.09% | 5.54 | 0.62 |
| 06/30 | 1,170 | 1,188 | 1,170 | 1,173 | +0.95% | 12,300 | 198億2592万 | -6.46% | 5.54 | 0.62 |
| 06/29 | 1,168 | 1,211 | 1,161 | 1,162 | -0.17% | 12,600 | 196億4000万 | -7.7% | 5.49 | 0.61 |
| 06/28 | 1,174 | 1,197 | 1,161 | 1,164 | -0.85% | 14,500 | 196億7381万 | -7.98% | 5.5 | 0.62 |
| 06/27 | 1,175 | 1,194 | 1,171 | 1,174 | +1.29% | 13,300 | 198億4283万 | -7.63% | 5.55 | 0.62 |
| 06/24 | 1,223 | 1,248 | 1,150 | 1,159 | -5.23% | 15,100 | 195億8930万 | -9.17% | 5.48 | 0.61 |
| 06/23 | 1,228 | 1,233 | 1,209 | 1,223 | -0.33% | 11,400 | 206億7102万 | -4.6% | 5.78 | 0.65 |
| 06/22 | 1,234 | 1,257 | 1,222 | 1,227 | -2.08% | 10,300 | 207億3863万 | -4.51% | 5.8 | 0.65 |
| 06/21 | 1,212 | 1,273 | 1,204 | 1,253 | +1.79% | 12,900 | 211億7808万 | -2.72% | 5.92 | 0.66 |
| 06/20 | 1,201 | 1,247 | 1,200 | 1,231 | +3.71% | 14,600 | 208億623万 | -4.5% | 5.82 | 0.65 |
| 06/17 | 1,227 | 1,247 | 1,161 | 1,187 | -3.5% | 44,400 | 200億6255万 | -8.06% | 5.61 | 0.63 |
| 06/16 | 1,257 | 1,284 | 1,224 | 1,230 | -3.07% | 11,800 | 207億8933万 | -5.09% | 5.81 | 0.65 |
| 06/15 | 1,272 | 1,288 | 1,269 | 1,269 | -1.17% | 8,200 | 214億4851万 | -2.31% | 6 | 0.67 |
| 06/14 | 1,287 | 1,297 | 1,280 | 1,284 | -0.23% | 9,300 | 217億203万 | -1.23% | 6.07 | 0.68 |
| 06/13 | 1,300 | 1,300 | 1,286 | 1,287 | -1.68% | 11,800 | 217億5274万 | -1% | 6.08 | 0.68 |
| 06/10 | 1,294 | 1,312 | 1,294 | 1,309 | +1.16% | 15,200 | 221億2458万 | +0.69% | 6.19 | 0.69 |
| 06/09 | 1,301 | 1,301 | 1,291 | 1,294 | -0.54% | 5,700 | 218億7105万 | -0.31% | 6.12 | 0.68 |
| 06/08 | 1,301 | 1,305 | 1,297 | 1,301 | +0.46% | 9,300 | 219億8937万 | +0.31% | 6.15 | 0.69 |
| 06/07 | 1,312 | 1,312 | 1,288 | 1,295 | -0.31% | 6,100 | 218億8796万 | -0.08% | 6.12 | 0.68 |
| 06/06 | 1,300 | 1,300 | 1,286 | 1,299 | -1.29% | 11,300 | 219億5556万 | +0.23% | 6.14 | 0.69 |
| 06/03 | 1,306 | 1,320 | 1,300 | 1,316 | +1.46% | 15,700 | 222億4290万 | +1.62% | 6.22 | 0.7 |
| 06/02 | 1,292 | 1,317 | 1,292 | 1,297 | +0.39% | 9,400 | 219億2176万 | +0.15% | 6.13 | 0.69 |
| 06/01 | 1,295 | 1,319 | 1,289 | 1,292 | -0.31% | 6,000 | 218億3725万 | -0.31% | 6.11 | 0.68 |
| 05/31 | 1,300 | 1,300 | 1,291 | 1,296 | -0.38% | 3,800 | 219億486万 | -0.08% | 6.13 | 0.68 |
| 05/30 | 1,315 | 1,316 | 1,291 | 1,301 | -1.06% | 6,400 | 219億8937万 | +0.23% | 6.15 | 0.69 |
| 05/27 | 1,312 | 1,318 | 1,312 | 1,315 | +0.31% | 8,600 | 222億2599万 | +1.31% | 6.22 | 0.69 |
| 05/26 | 1,320 | 1,320 | 1,305 | 1,311 | -0.15% | 8,000 | 221億5839万 | +1% | 6.2 | 0.69 |
| 05/25 | 1,313 | 1,317 | 1,305 | 1,313 | +0.77% | 6,400 | 221億9219万 | +1.08% | 6.21 | 0.69 |
| 05/24 | 1,301 | 1,310 | 1,301 | 1,303 | +0.31% | 5,400 | 220億2317万 | +0.31% | 6.16 | 0.69 |
| 05/23 | 1,313 | 1,313 | 1,295 | 1,299 | -1.14% | 5,400 | 219億5556万 | 0% | 6.14 | 0.69 |
| 05/20 | 1,314 | 1,318 | 1,302 | 1,314 | +0.46% | 12,200 | 222億909万 | +1.15% | 6.21 | 0.69 |
| 05/19 | 1,310 | 1,315 | 1,300 | 1,308 | +0.69% | 11,300 | 221億768万 | +0.77% | 6.18 | 0.69 |
| 05/18 | 1,305 | 1,307 | 1,289 | 1,299 | +0.93% | 11,300 | 219億5556万 | +0.08% | 6.14 | 0.69 |
| 05/17 | 1,285 | 1,290 | 1,278 | 1,287 | +1.1% | 5,200 | 217億5274万 | -0.85% | 6.08 | 0.68 |
| 05/16 | 1,282 | 1,297 | 1,271 | 1,273 | -2% | 8,000 | 215億1611万 | -1.85% | 6.02 | 0.67 |
| 05/13 | 1,306 | 1,306 | 1,287 | 1,299 | -0.54% | 10,400 | 219億5556万 | 0% | 6.14 | 0.69 |
| 05/12 | 1,301 | 1,307 | 1,293 | 1,306 | +0.38% | 8,100 | 220億7388万 | +0.46% | 6.17 | 0.69 |
| 05/11 | 1,300 | 1,313 | 1,284 | 1,301 | +0.39% | 14,900 | 219億8937万 | 0% | 6.15 | 0.69 |
| 05/10 | 1,273 | 1,299 | 1,273 | 1,296 | +1.81% | 11,500 | 219億486万 | -0.46% | 6.13 | 0.68 |
| 05/09 | 1,260 | 1,278 | 1,260 | 1,273 | +1.27% | 11,400 | 215億1611万 | -2.38% | 6.02 | 0.67 |
| 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 |
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。
