« 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 4,110.0 4,160.0 4,090.0 4,090.0 4,090.0 26,100
2017/09/20 4,100.0 4,190.0 4,085.0 4,100.0 4,100.0 53,000
2017/09/19 4,010.0 4,120.0 4,005.0 4,080.0 4,080.0 130,500
2017/09/15 4,110.0 4,150.0 3,920.0 3,965.0 3,965.0 143,900
2017/09/14 4,210.0 4,240.0 4,105.0 4,115.0 4,115.0 37,000
2017/09/13 4,215.0 4,245.0 4,195.0 4,210.0 4,210.0 36,200
2017/09/12 4,160.0 4,220.0 4,150.0 4,210.0 4,210.0 102,800
2017/09/11 4,045.0 4,060.0 4,000.0 4,020.0 4,020.0 53,900
2017/09/08 4,005.0 4,065.0 3,985.0 3,990.0 3,990.0 46,600
2017/09/07 4,055.0 4,125.0 4,000.0 4,025.0 4,025.0 50,600
2017/09/06 3,955.0 4,080.0 3,925.0 4,050.0 4,050.0 90,800
2017/09/05 4,275.0 4,300.0 4,020.0 4,055.0 4,055.0 108,700
2017/09/04 4,305.0 4,320.0 4,255.0 4,275.0 4,275.0 49,900
2017/09/01 4,370.0 4,375.0 4,325.0 4,330.0 4,330.0 30,100
2017/08/31 4,300.0 4,355.0 4,285.0 4,355.0 4,355.0 51,100
2017/08/30 4,370.0 4,370.0 4,265.0 4,295.0 4,295.0 57,600
2017/08/29 4,380.0 4,380.0 4,295.0 4,310.0 4,310.0 72,300
2017/08/28 4,445.0 4,445.0 4,365.0 4,390.0 4,390.0 46,700
2017/08/25 4,340.0 4,605.0 4,325.0 4,490.0 4,490.0 250,600
2017/08/24 4,340.0 4,385.0 4,320.0 4,330.0 4,330.0 22,600
« 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 22.73 123.80 37.97 --- 4,090.0 4,090.0 26,100
2017/09/20 22.78 124.07 38.05 --- 4,100.0 4,100.0 53,000
2017/09/19 22.67 123.46 37.86 --- 4,080.0 4,080.0 130,500
2017/09/15 22.03 119.98 36.79 --- 3,965.0 3,965.0 143,900
2017/09/14 22.87 124.52 38.19 --- 4,115.0 4,115.0 37,000
2017/09/13 23.39 127.40 39.07 --- 4,210.0 4,210.0 36,200
2017/09/12 23.39 127.40 39.07 --- 4,210.0 4,210.0 102,800
2017/09/11 22.34 121.65 37.30 --- 4,020.0 4,020.0 53,900
2017/09/08 22.17 120.74 37.03 --- 3,990.0 3,990.0 46,600
2017/09/07 22.37 121.80 37.35 --- 4,025.0 4,025.0 50,600
2017/09/06 22.50 122.55 37.58 --- 4,050.0 4,050.0 90,800
2017/09/05 22.53 122.71 37.63 --- 4,055.0 4,055.0 108,700
2017/09/04 23.75 129.36 39.67 --- 4,275.0 4,275.0 49,900
2017/09/01 24.06 131.03 40.18 --- 4,330.0 4,330.0 30,100
2017/08/31 24.20 131.78 40.41 --- 4,355.0 4,355.0 51,100
2017/08/30 23.87 129.97 39.86 --- 4,295.0 4,295.0 57,600
2017/08/29 23.95 130.42 40.00 --- 4,310.0 4,310.0 72,300
2017/08/28 24.39 132.84 40.74 --- 4,390.0 4,390.0 46,700
2017/08/25 24.95 135.87 41.67 --- 4,490.0 4,490.0 250,600
2017/08/24 24.06 131.03 40.18 --- 4,330.0 4,330.0 22,600
« 前へ 1
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

20,289.36

-58.11

TOPIX

1,663.69

-5.04

JASDAQ

157.37

-1.22

米ドル/円

111.71

-0.77

ユーロ/円

133.56

-0.75

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