SHIFT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 1,414.0 1,500.0 1,414.0 1,485.0 1,485.0 107,800
2017/09/15 1,382.0 1,414.0 1,374.0 1,397.0 1,397.0 32,700
2017/09/14 1,449.0 1,449.0 1,381.0 1,392.0 1,392.0 31,500
2017/09/13 1,365.0 1,486.0 1,365.0 1,430.0 1,430.0 109,500
2017/09/12 1,334.0 1,357.0 1,334.0 1,356.0 1,356.0 8,100
2017/09/11 1,329.0 1,355.0 1,329.0 1,338.0 1,338.0 12,400
2017/09/08 1,364.0 1,380.0 1,329.0 1,329.0 1,329.0 23,900
2017/09/07 1,410.0 1,410.0 1,371.0 1,372.0 1,372.0 8,700
2017/09/06 1,355.0 1,425.0 1,342.0 1,381.0 1,381.0 21,600
2017/09/05 1,437.0 1,448.0 1,355.0 1,391.0 1,391.0 53,700
2017/09/04 1,406.0 1,459.0 1,391.0 1,459.0 1,459.0 60,600
2017/09/01 1,412.0 1,420.0 1,400.0 1,405.0 1,405.0 11,100
2017/08/31 1,447.0 1,450.0 1,412.0 1,418.0 1,418.0 20,800
2017/08/30 1,406.0 1,450.0 1,385.0 1,433.0 1,433.0 56,800
2017/08/29 1,386.0 1,411.0 1,360.0 1,411.0 1,411.0 25,900
2017/08/28 1,420.0 1,420.0 1,395.0 1,395.0 1,395.0 14,600
2017/08/25 1,415.0 1,432.0 1,402.0 1,415.0 1,415.0 30,300
2017/08/24 1,385.0 1,419.0 1,378.0 1,409.0 1,409.0 38,200
2017/08/23 1,360.0 1,381.0 1,351.0 1,380.0 1,380.0 18,600
2017/08/22 1,375.0 1,375.0 1,349.0 1,360.0 1,360.0 14,700
« 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 3.90 75.11 12.30 --- 1,485.0 1,485.0 107,800
2017/09/15 3.67 70.66 11.57 --- 1,397.0 1,397.0 32,700
2017/09/14 3.65 70.41 11.53 --- 1,392.0 1,392.0 31,500
2017/09/13 3.75 72.33 11.84 --- 1,430.0 1,430.0 109,500
2017/09/12 3.56 68.59 11.23 --- 1,356.0 1,356.0 8,100
2017/09/11 3.51 67.68 11.08 --- 1,338.0 1,338.0 12,400
2017/09/08 3.49 67.22 11.01 --- 1,329.0 1,329.0 23,900
2017/09/07 3.60 69.40 11.36 --- 1,372.0 1,372.0 8,700
2017/09/06 3.63 69.85 11.44 --- 1,381.0 1,381.0 21,600
2017/09/05 3.65 70.36 11.52 --- 1,391.0 1,391.0 53,700
2017/09/04 3.83 73.80 12.08 --- 1,459.0 1,459.0 60,600
2017/09/01 3.69 71.07 11.63 --- 1,405.0 1,405.0 11,100
2017/08/31 3.72 71.73 11.74 --- 1,418.0 1,418.0 20,800
2017/08/30 3.76 72.48 11.87 --- 1,433.0 1,433.0 56,800
2017/08/29 3.70 71.37 11.68 --- 1,411.0 1,411.0 25,900
2017/08/28 3.66 70.56 11.55 --- 1,395.0 1,395.0 14,600
2017/08/25 3.72 71.57 11.72 --- 1,415.0 1,415.0 30,300
2017/08/24 3.70 71.27 11.67 --- 1,409.0 1,409.0 38,200
2017/08/23 3.62 69.80 11.43 --- 1,380.0 1,380.0 18,600
2017/08/22 3.57 68.79 11.26 --- 1,360.0 1,360.0 14,700
« 前へ 1
SHIFT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

20,298.95

-0.43

TOPIX

1,667.80

-0.08

JASDAQ

158.40

-0.50

米ドル/円

111.47

-0.12

ユーロ/円

133.86

+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