ファースト住建(株)の株価時系列・信用残時系列
株価時系列
- 年初来高値
- 1,263（26/03/03）
- 年初来安値
- 1,080（26/05/01）
- PER（過去3年平均）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後 終値 | PER | PBR |
|---|---|---|---|---|---|---|---|---|
| 2026/4/30 | 1,113 | 1,113 | 1,096 | 1,105 | 69,500 | 1,105 | 10.25 | 0.38 |
| 2026/4/28 | 1,121 | 1,140 | 1,116 | 1,123 | 116,800 | 1,123 | 10.42 | 0.38 |
| 2026/4/27 | 1,173 | 1,180 | 1,167 | 1,170 | 111,800 | 1,170 | 10.85 | 0.40 |
| 2026/4/24 | 1,166 | 1,170 | 1,162 | 1,162 | 62,200 | 1,162 | 10.78 | 0.40 |
| 2026/4/23 | 1,190 | 1,194 | 1,162 | 1,169 | 58,900 | 1,169 | 10.84 | 0.40 |
| 2026/4/22 | 1,197 | 1,197 | 1,190 | 1,190 | 37,900 | 1,190 | 11.04 | 0.41 |
| 2026/4/21 | 1,202 | 1,203 | 1,197 | 1,197 | 26,200 | 1,197 | 11.10 | 0.41 |
| 2026/4/20 | 1,200 | 1,203 | 1,197 | 1,198 | 26,900 | 1,198 | 11.11 | 0.41 |
| 2026/4/17 | 1,201 | 1,202 | 1,197 | 1,197 | 38,600 | 1,197 | ||
| 2026/4/16 | 1,201 | 1,206 | 1,200 | 1,200 | 20,100 | 1,200 | ||
| 2026/4/15 | 1,208 | 1,210 | 1,200 | 1,200 | 32,700 | 1,200 | ||
| 2026/4/14 | 1,215 | 1,218 | 1,200 | 1,200 | 73,100 | 1,200 | ||
| 2026/4/13 | 1,209 | 1,214 | 1,203 | 1,211 | 50,700 | 1,211 | ||
| 2026/4/10 | 1,218 | 1,220 | 1,203 | 1,203 | 62,800 | 1,203 | ||
| 2026/4/9 | 1,219 | 1,222 | 1,210 | 1,214 | 68,600 | 1,214 | ||
| 2026/4/8 | 1,220 | 1,222 | 1,214 | 1,215 | 57,100 | 1,215 | ||
| 2026/4/7 | 1,218 | 1,219 | 1,205 | 1,213 | 64,800 | 1,213 | ||
| 2026/4/6 | 1,210 | 1,218 | 1,203 | 1,210 | 81,600 | 1,210 | ||
| 2026/4/3 | 1,189 | 1,205 | 1,189 | 1,200 | 34,400 | 1,200 | ||
| 2026/4/2 | 1,186 | 1,209 | 1,184 | 1,188 | 58,400 | 1,188 |
VIP倶楽部を購入して時系列データをダウンロード（CSV）
PER、PBRに関しては時系列データのダウンロード対象外となります。
1〜20/244件
