カカクコム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)
2017/09/25 1,386.0 1,394.0 1,383.0 1,390.0 1,390.0 895,200
2017/09/22 1,386.0 1,388.0 1,370.0 1,375.0 1,375.0 1,742,500
2017/09/21 1,431.0 1,432.0 1,396.0 1,400.0 1,400.0 3,064,600
2017/09/20 1,376.0 1,378.0 1,366.0 1,376.0 1,376.0 1,361,100
2017/09/19 1,398.0 1,399.0 1,361.0 1,363.0 1,363.0 1,858,000
2017/09/15 1,387.0 1,410.0 1,380.0 1,389.0 1,389.0 1,664,600
2017/09/14 1,409.0 1,417.0 1,373.0 1,376.0 1,376.0 1,944,800
2017/09/13 1,359.0 1,412.0 1,356.0 1,408.0 1,408.0 2,094,800
2017/09/12 1,350.0 1,358.0 1,341.0 1,354.0 1,354.0 993,600
2017/09/11 1,353.0 1,354.0 1,335.0 1,338.0 1,338.0 999,200
2017/09/08 1,332.0 1,351.0 1,332.0 1,348.0 1,348.0 877,500
2017/09/07 1,352.0 1,356.0 1,341.0 1,346.0 1,346.0 1,051,200
2017/09/06 1,318.0 1,350.0 1,318.0 1,345.0 1,345.0 1,162,600
2017/09/05 1,341.0 1,348.0 1,320.0 1,322.0 1,322.0 1,066,000
2017/09/04 1,385.0 1,389.0 1,337.0 1,338.0 1,338.0 1,455,200
2017/09/01 1,380.0 1,404.0 1,377.0 1,392.0 1,392.0 1,883,900
2017/08/31 1,366.0 1,375.0 1,363.0 1,369.0 1,369.0 1,168,800
2017/08/30 1,361.0 1,361.0 1,351.0 1,358.0 1,358.0 847,600
2017/08/29 1,351.0 1,369.0 1,347.0 1,359.0 1,359.0 822,400
2017/08/28 1,360.0 1,366.0 1,352.0 1,365.0 1,365.0 763,300
« 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 6.55 19.86 8.38 2.06 1,375.0 1,375.0 1,742,500
2017/09/21 6.67 20.23 8.53 2.02 1,400.0 1,400.0 3,064,600
2017/09/20 6.56 19.88 8.39 2.06 1,376.0 1,376.0 1,361,100
2017/09/19 6.49 19.69 8.31 2.08 1,363.0 1,363.0 1,858,000
2017/09/15 6.62 20.07 8.46 2.04 1,389.0 1,389.0 1,664,600
2017/09/14 6.56 19.88 8.39 2.06 1,376.0 1,376.0 1,944,800
2017/09/13 6.71 20.34 8.58 2.01 1,408.0 1,408.0 2,094,800
2017/09/12 6.45 19.56 8.25 2.09 1,354.0 1,354.0 993,600
2017/09/11 6.38 19.33 8.15 2.12 1,338.0 1,338.0 999,200
2017/09/08 6.42 19.47 8.21 2.10 1,348.0 1,348.0 877,500
2017/09/07 6.41 19.45 8.20 2.11 1,346.0 1,346.0 1,051,200
2017/09/06 6.41 19.43 8.20 2.11 1,345.0 1,345.0 1,162,600
2017/09/05 6.30 19.10 8.06 2.14 1,322.0 1,322.0 1,066,000
2017/09/04 6.38 19.33 8.15 2.12 1,338.0 1,338.0 1,455,200
2017/09/01 6.63 20.11 8.48 2.04 1,392.0 1,392.0 1,883,900
2017/08/31 6.52 19.78 8.34 2.07 1,369.0 1,369.0 1,168,800
2017/08/30 6.47 19.62 8.28 2.09 1,358.0 1,358.0 847,600
2017/08/29 6.48 19.63 8.28 2.09 1,359.0 1,359.0 822,400
2017/08/28 6.50 19.72 8.32 2.08 1,365.0 1,365.0 763,300
2017/08/25 6.49 19.68 8.30 2.08 1,362.0 1,362.0 1,305,600
« 前へ 1
カカクコム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

20,397.58

+101.13

TOPIX

1,672.82

+8.21

JASDAQ

158.90

+1.56

米ドル/円

111.60

-0.88

ユーロ/円

132.29

-2.02

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