エニグモ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 1,086.0 1,105.0 1,086.0 1,093.0 1,093.0 445,600
2017/09/20 1,105.0 1,109.0 1,079.0 1,081.0 1,081.0 516,500
2017/09/19 1,121.0 1,134.0 1,090.0 1,097.0 1,097.0 1,664,600
2017/09/15 1,151.0 1,158.0 1,061.0 1,086.0 1,086.0 3,912,000
2017/09/14 1,215.0 1,215.0 1,215.0 1,215.0 1,215.0 55,400
2017/09/13 1,660.0 1,660.0 1,602.0 1,615.0 1,615.0 256,900
2017/09/12 1,631.0 1,674.0 1,619.0 1,642.0 1,642.0 184,200
2017/09/11 1,610.0 1,629.0 1,596.0 1,613.0 1,613.0 111,800
2017/09/08 1,580.0 1,595.0 1,570.0 1,583.0 1,583.0 62,500
2017/09/07 1,609.0 1,622.0 1,573.0 1,583.0 1,583.0 108,400
2017/09/06 1,538.0 1,618.0 1,530.0 1,605.0 1,605.0 151,800
2017/09/05 1,621.0 1,647.0 1,572.0 1,576.0 1,576.0 207,400
2017/09/04 1,685.0 1,689.0 1,623.0 1,636.0 1,636.0 177,000
2017/09/01 1,700.0 1,715.0 1,678.0 1,708.0 1,708.0 89,700
2017/08/31 1,683.0 1,731.0 1,674.0 1,700.0 1,700.0 146,300
2017/08/30 1,710.0 1,713.0 1,674.0 1,682.0 1,682.0 76,000
2017/08/29 1,681.0 1,714.0 1,680.0 1,709.0 1,709.0 100,500
2017/08/28 1,730.0 1,745.0 1,692.0 1,708.0 1,708.0 185,000
2017/08/25 1,735.0 1,742.0 1,694.0 1,710.0 1,710.0 179,000
2017/08/24 1,690.0 1,737.0 1,690.0 1,724.0 1,724.0 335,800
« 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 5.61 19.90 7.12 --- 1,093.0 1,093.0 445,600
2017/09/20 5.55 19.68 7.04 --- 1,081.0 1,081.0 516,500
2017/09/19 5.64 19.97 7.14 --- 1,097.0 1,097.0 1,664,600
2017/09/15 5.58 19.77 7.07 --- 1,086.0 1,086.0 3,912,000
2017/09/14 6.24 22.12 7.91 --- 1,215.0 1,215.0 55,400
2017/09/13 8.30 29.40 10.52 --- 1,615.0 1,615.0 256,900
2017/09/12 8.44 29.89 10.70 --- 1,642.0 1,642.0 184,200
2017/09/11 8.29 29.36 10.51 --- 1,613.0 1,613.0 111,800
2017/09/08 8.13 28.82 10.31 --- 1,583.0 1,583.0 62,500
2017/09/07 8.13 28.82 10.31 --- 1,583.0 1,583.0 108,400
2017/09/06 8.25 29.22 10.46 --- 1,605.0 1,605.0 151,800
2017/09/05 8.10 28.69 10.27 --- 1,576.0 1,576.0 207,400
2017/09/04 8.41 29.78 10.66 --- 1,636.0 1,636.0 177,000
2017/09/01 8.78 31.09 11.13 --- 1,708.0 1,708.0 89,700
2017/08/31 8.74 30.95 11.07 --- 1,700.0 1,700.0 146,300
2017/08/30 8.64 30.62 10.96 --- 1,682.0 1,682.0 76,000
2017/08/29 8.78 31.11 11.13 --- 1,709.0 1,709.0 100,500
2017/08/28 8.78 31.09 11.13 --- 1,708.0 1,708.0 185,000
2017/08/25 8.79 31.13 11.14 --- 1,710.0 1,710.0 179,000
2017/08/24 8.86 31.39 11.23 --- 1,724.0 1,724.0 335,800
« 前へ 1
エニグモ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

20,277.65

-69.82

TOPIX

1,662.24

-6.50

JASDAQ

157.16

-1.43

米ドル/円

111.79

-0.69

ユーロ/円

133.67

-0.64

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