モルフォ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)
2017/09/19 4,650.0 4,725.0 4,650.0 4,655.0 4,655.0 76,200
2017/09/15 4,440.0 4,565.0 4,435.0 4,565.0 4,565.0 83,200
2017/09/14 4,570.0 4,600.0 4,455.0 4,485.0 4,485.0 114,500
2017/09/13 4,660.0 4,700.0 4,560.0 4,560.0 4,560.0 142,500
2017/09/12 4,710.0 4,755.0 4,630.0 4,645.0 4,645.0 119,700
2017/09/11 4,760.0 4,815.0 4,640.0 4,645.0 4,645.0 206,100
2017/09/08 4,960.0 4,985.0 4,855.0 4,875.0 4,875.0 93,000
2017/09/07 5,040.0 5,040.0 4,915.0 5,010.0 5,010.0 64,900
2017/09/06 4,850.0 5,050.0 4,850.0 4,975.0 4,975.0 83,800
2017/09/05 5,300.0 5,300.0 4,950.0 4,975.0 4,975.0 130,300
2017/09/04 5,150.0 5,280.0 5,070.0 5,250.0 5,250.0 91,800
2017/09/01 5,300.0 5,330.0 5,190.0 5,230.0 5,230.0 96,300
2017/08/31 5,360.0 5,420.0 5,300.0 5,340.0 5,340.0 70,000
2017/08/30 5,410.0 5,420.0 5,300.0 5,350.0 5,350.0 74,600
2017/08/29 5,290.0 5,450.0 5,260.0 5,410.0 5,410.0 99,100
2017/08/28 5,300.0 5,380.0 5,220.0 5,350.0 5,350.0 89,700
2017/08/25 5,290.0 5,310.0 5,170.0 5,230.0 5,230.0 76,000
2017/08/24 5,070.0 5,300.0 5,060.0 5,300.0 5,300.0 145,400
2017/08/23 5,140.0 5,160.0 5,050.0 5,100.0 5,100.0 86,300
2017/08/22 4,925.0 5,140.0 4,925.0 5,040.0 5,040.0 112,300
« 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)
2017/09/19 11.45 48.07 6.47 --- 4,655.0 4,655.0 76,200
2017/09/15 11.22 47.14 6.34 --- 4,565.0 4,565.0 83,200
2017/09/14 11.03 46.32 6.23 --- 4,485.0 4,485.0 114,500
2017/09/13 11.21 47.09 6.34 --- 4,560.0 4,560.0 142,500
2017/09/12 11.42 47.97 6.45 --- 4,645.0 4,645.0 119,700
2017/09/11 11.42 47.97 6.45 --- 4,645.0 4,645.0 206,100
2017/09/08 11.99 50.35 6.77 --- 4,875.0 4,875.0 93,000
2017/09/07 12.32 51.74 6.96 --- 5,010.0 5,010.0 64,900
2017/09/06 12.23 51.38 6.91 --- 4,975.0 4,975.0 83,800
2017/09/05 12.23 51.38 6.91 --- 4,975.0 4,975.0 130,300
2017/09/04 12.91 54.22 7.30 --- 5,250.0 5,250.0 91,800
2017/09/01 12.86 54.01 7.27 --- 5,230.0 5,230.0 96,300
2017/08/31 13.13 55.15 7.42 --- 5,340.0 5,340.0 70,000
2017/08/30 13.16 55.25 7.43 --- 5,350.0 5,350.0 74,600
2017/08/29 13.30 55.87 7.52 --- 5,410.0 5,410.0 99,100
2017/08/28 13.16 55.25 7.43 --- 5,350.0 5,350.0 89,700
2017/08/25 12.86 54.01 7.27 --- 5,230.0 5,230.0 76,000
2017/08/24 13.03 54.74 7.37 --- 5,300.0 5,300.0 145,400
2017/08/23 12.54 52.67 7.09 --- 5,100.0 5,100.0 86,300
2017/08/22 12.39 52.05 7.00 --- 5,040.0 5,040.0 112,300
« 前へ 1
モルフォ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

20,299.38

+389.88

TOPIX

1,667.88

+28.94

JASDAQ

158.91

+2.13

米ドル/円

111.55

-0.04

ユーロ/円

133.81

-0.04

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