ピクスタ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)
2017/09/21 1,300.0 1,310.0 1,300.0 1,300.0 1,300.0 5,900
2017/09/20 1,309.0 1,309.0 1,300.0 1,305.0 1,305.0 2,200
2017/09/19 1,315.0 1,315.0 1,300.0 1,300.0 1,300.0 1,500
2017/09/15 1,291.0 1,339.0 1,291.0 1,315.0 1,315.0 5,100
2017/09/14 1,300.0 1,301.0 1,285.0 1,291.0 1,291.0 8,000
2017/09/13 1,311.0 1,320.0 1,300.0 1,300.0 1,300.0 2,400
2017/09/12 1,312.0 1,312.0 1,310.0 1,311.0 1,311.0 2,100
2017/09/11 1,310.0 1,310.0 1,310.0 1,310.0 1,310.0 2,300
2017/09/08 1,302.0 1,320.0 1,297.0 1,310.0 1,310.0 5,000
2017/09/07 1,319.0 1,320.0 1,318.0 1,319.0 1,319.0 2,300
2017/09/06 1,292.0 1,316.0 1,290.0 1,314.0 1,314.0 900
2017/09/05 1,314.0 1,339.0 1,292.0 1,292.0 1,292.0 11,200
2017/09/04 1,372.0 1,372.0 1,341.0 1,341.0 1,341.0 4,000
2017/09/01 1,349.0 1,362.0 1,341.0 1,350.0 1,350.0 1,800
2017/08/31 1,344.0 1,350.0 1,326.0 1,349.0 1,349.0 2,400
2017/08/30 1,343.0 1,343.0 1,320.0 1,331.0 1,331.0 3,200
2017/08/29 1,274.0 1,310.0 1,274.0 1,300.0 1,300.0 1,600
2017/08/28 1,258.0 1,290.0 1,258.0 1,289.0 1,289.0 1,300
2017/08/25 1,268.0 1,288.0 1,268.0 1,288.0 1,288.0 1,100
2017/08/24 1,262.0 1,265.0 1,262.0 1,265.0 1,265.0 400
« 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)
2017/09/21 1.65 29.32 4.39 --- 1,300.0 1,300.0 5,900
2017/09/20 1.65 29.43 4.41 --- 1,305.0 1,305.0 2,200
2017/09/19 1.65 29.32 4.39 --- 1,300.0 1,300.0 1,500
2017/09/15 1.66 29.65 4.44 --- 1,315.0 1,315.0 5,100
2017/09/14 1.63 29.11 4.36 --- 1,291.0 1,291.0 8,000
2017/09/13 1.65 29.32 4.39 --- 1,300.0 1,300.0 2,400
2017/09/12 1.66 29.56 4.43 --- 1,311.0 1,311.0 2,100
2017/09/11 1.66 29.54 4.42 --- 1,310.0 1,310.0 2,300
2017/09/08 1.66 29.54 4.42 --- 1,310.0 1,310.0 5,000
2017/09/07 1.67 29.74 4.46 --- 1,319.0 1,319.0 2,300
2017/09/06 1.66 29.63 4.44 --- 1,314.0 1,314.0 900
2017/09/05 1.63 29.13 4.36 --- 1,292.0 1,292.0 11,200
2017/09/04 1.70 30.24 4.53 --- 1,341.0 1,341.0 4,000
2017/09/01 1.71 30.44 4.56 --- 1,350.0 1,350.0 1,800
2017/08/31 1.71 30.42 4.56 --- 1,349.0 1,349.0 2,400
2017/08/30 1.68 30.01 4.50 --- 1,331.0 1,331.0 3,200
2017/08/29 1.65 29.32 4.39 --- 1,300.0 1,300.0 1,600
2017/08/28 1.63 29.07 4.35 --- 1,289.0 1,289.0 1,300
2017/08/25 1.63 29.04 4.35 --- 1,288.0 1,288.0 1,100
2017/08/24 1.60 28.53 4.27 --- 1,265.0 1,265.0 400
« 前へ 1
ピクスタ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

20,347.48

+37.02

TOPIX

1,668.74

+0.81

JASDAQ

158.60

+0.18

米ドル/円

112.48

---

ユーロ/円

134.30

-0.01

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