大東建の株価時系列データ

« 前へ 1
日時 始値(円) 高値(円) 安値(円) 終値(円) 調整後終値(円) 出来高(株)
2017/09/22 20,310.0 20,420.0 20,210.0 20,325.0 20,325.0 447,900
2017/09/21 20,070.0 20,270.0 20,030.0 20,195.0 20,195.0 421,400
2017/09/20 19,695.0 19,990.0 19,645.0 19,895.0 19,895.0 362,800
2017/09/19 19,500.0 19,595.0 19,360.0 19,595.0 19,595.0 340,500
2017/09/15 19,340.0 19,415.0 19,220.0 19,385.0 19,385.0 421,400
2017/09/14 19,365.0 19,365.0 19,220.0 19,270.0 19,270.0 304,900
2017/09/13 19,060.0 19,260.0 19,015.0 19,235.0 19,235.0 331,500
2017/09/12 19,245.0 19,360.0 19,135.0 19,150.0 19,150.0 320,400
2017/09/11 19,385.0 19,385.0 19,045.0 19,085.0 19,085.0 229,500
2017/09/08 19,155.0 19,280.0 19,135.0 19,210.0 19,210.0 265,000
2017/09/07 19,115.0 19,305.0 19,095.0 19,145.0 19,145.0 231,500
2017/09/06 18,700.0 19,010.0 18,690.0 18,960.0 18,960.0 306,900
2017/09/05 19,050.0 19,080.0 18,780.0 18,800.0 18,800.0 335,300
2017/09/04 19,365.0 19,435.0 19,050.0 19,160.0 19,160.0 227,000
2017/09/01 19,485.0 19,530.0 19,320.0 19,365.0 19,365.0 250,200
2017/08/31 19,545.0 19,590.0 19,460.0 19,485.0 19,485.0 326,300
2017/08/30 19,350.0 19,395.0 19,225.0 19,365.0 19,365.0 187,500
2017/08/29 19,235.0 19,345.0 19,090.0 19,245.0 19,245.0 349,300
2017/08/28 19,010.0 19,290.0 19,005.0 19,285.0 19,285.0 261,300
2017/08/25 19,115.0 19,175.0 19,030.0 19,120.0 19,120.0 162,200
« 前へ 1

バリエーション値の時系列データ

« 前へ 1
日時PSR(倍)PER(倍)PBR(倍)配当利回り(%)終値(円)調整後終値(円)出来高(株)
2017/09/22 1.04 18.96 5.59 2.63 20,325.0 20,325.0 447,900
2017/09/21 1.03 18.84 5.56 2.65 20,195.0 20,195.0 421,400
2017/09/20 1.02 18.56 5.47 2.69 19,895.0 19,895.0 362,800
2017/09/19 1.00 18.28 5.39 2.73 19,595.0 19,595.0 340,500
2017/09/15 0.99 18.08 5.33 2.76 19,385.0 19,385.0 421,400
2017/09/14 0.98 17.97 5.30 2.78 19,270.0 19,270.0 304,900
2017/09/13 0.98 17.94 5.29 2.78 19,235.0 19,235.0 331,500
2017/09/12 0.98 17.86 5.27 2.79 19,150.0 19,150.0 320,400
2017/09/11 0.97 17.80 5.25 2.80 19,085.0 19,085.0 229,500
2017/09/08 0.98 17.92 5.29 2.79 19,210.0 19,210.0 265,000
2017/09/07 0.98 17.86 5.27 2.79 19,145.0 19,145.0 231,500
2017/09/06 0.97 17.68 5.22 2.82 18,960.0 18,960.0 306,900
2017/09/05 0.96 17.53 5.17 2.85 18,800.0 18,800.0 335,300
2017/09/04 0.98 17.87 5.27 2.79 19,160.0 19,160.0 227,000
2017/09/01 0.99 18.06 5.33 2.76 19,365.0 19,365.0 250,200
2017/08/31 1.00 18.17 5.36 2.75 19,485.0 19,485.0 326,300
2017/08/30 0.99 18.06 5.33 2.76 19,365.0 19,365.0 187,500
2017/08/29 0.98 17.95 5.30 2.78 19,245.0 19,245.0 349,300
2017/08/28 0.99 17.99 5.31 2.77 19,285.0 19,285.0 261,300
2017/08/25 0.98 17.83 5.26 2.80 19,120.0 19,120.0 162,200
« 前へ 1
大東建の株価時系列データ
今日の市況
期間|日中3ヶ月6ヶ月1年3年5年
日経平均株価

20,296.45

-51.02

TOPIX

1,664.61

-4.13

JASDAQ

157.33

-1.26

米ドル/円

112.00

-0.48

ユーロ/円

133.80

-0.51

ヤフーファイナンスお勧め
中国株投資情報
香港上海など株式最新情報
マーケット概況
東京市場、今日の状況は?
株予報
決算予定や業績をチェック