« 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)
2017/09/26 1,873.0 1,971.0 1,810.0 1,945.0 1,945.0 115,900
2017/09/25 2,056.0 2,063.0 2,000.0 2,000.0 2,000.0 30,600
2017/09/22 2,136.0 2,164.0 2,011.0 2,039.0 2,039.0 37,700
2017/09/21 2,180.0 2,283.0 2,138.0 2,146.0 2,146.0 120,500
2017/09/20 2,074.0 2,166.0 2,074.0 2,150.0 2,150.0 39,500
2017/09/19 2,030.0 2,091.0 2,021.0 2,075.0 2,075.0 37,700
2017/09/15 1,965.0 2,021.0 1,963.0 1,999.0 1,999.0 22,000
2017/09/14 1,985.0 2,007.0 1,973.0 1,981.0 1,981.0 17,100
2017/09/13 1,975.0 1,999.0 1,950.0 1,989.0 1,989.0 18,200
2017/09/12 1,945.0 1,975.0 1,945.0 1,975.0 1,975.0 17,000
2017/09/11 1,920.0 1,979.0 1,919.0 1,939.0 1,939.0 17,600
2017/09/08 1,882.0 1,937.0 1,881.0 1,902.0 1,902.0 19,700
2017/09/07 1,925.0 1,934.0 1,886.0 1,895.0 1,895.0 25,200
2017/09/06 1,900.0 1,965.0 1,871.0 1,900.0 1,900.0 40,000
2017/09/05 2,021.0 2,022.0 1,923.0 1,943.0 1,943.0 62,900
2017/09/04 2,023.0 2,024.0 1,971.0 2,023.0 2,023.0 26,800
2017/09/01 2,027.0 2,044.0 2,020.0 2,024.0 2,024.0 21,100
2017/08/31 2,050.0 2,058.0 2,021.0 2,048.0 2,048.0 20,800
2017/08/30 2,124.0 2,130.0 2,050.0 2,050.0 2,050.0 40,700
2017/08/29 2,145.0 2,186.0 2,068.0 2,103.0 2,103.0 47,200
« 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)
2017/09/26 7.19 49.84 5.02 --- 1,945.0 1,945.0 115,900
2017/09/25 7.39 51.25 5.17 --- 2,000.0 2,000.0 30,600
2017/09/22 7.53 52.25 5.27 --- 2,039.0 2,039.0 37,700
2017/09/21 7.93 54.99 5.54 --- 2,146.0 2,146.0 120,500
2017/09/20 7.94 55.09 5.55 --- 2,150.0 2,150.0 39,500
2017/09/19 7.67 53.17 5.36 --- 2,075.0 2,075.0 37,700
2017/09/15 7.39 51.22 5.16 --- 1,999.0 1,999.0 22,000
2017/09/14 7.32 50.76 5.12 --- 1,981.0 1,981.0 17,100
2017/09/13 7.35 50.97 5.14 --- 1,989.0 1,989.0 18,200
2017/09/12 7.30 50.61 5.10 --- 1,975.0 1,975.0 17,000
2017/09/11 7.16 49.69 5.01 --- 1,939.0 1,939.0 17,600
2017/09/08 7.03 48.74 4.91 --- 1,902.0 1,902.0 19,700
2017/09/07 7.00 48.56 4.89 --- 1,895.0 1,895.0 25,200
2017/09/06 7.02 48.69 4.91 --- 1,900.0 1,900.0 40,000
2017/09/05 7.18 49.79 5.02 --- 1,943.0 1,943.0 62,900
2017/09/04 7.47 51.84 5.23 --- 2,023.0 2,023.0 26,800
2017/09/01 7.48 51.86 5.23 --- 2,024.0 2,024.0 21,100
2017/08/31 7.57 52.48 5.29 --- 2,048.0 2,048.0 20,800
2017/08/30 7.57 52.53 5.29 --- 2,050.0 2,050.0 40,700
2017/08/29 7.77 53.89 5.43 --- 2,103.0 2,103.0 47,200
« 前へ 1

CRI・ミドルウェア あなたの予想は?

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

20,330.19

-67.39

TOPIX

1,672.74

-0.07

JASDAQ

158.05

-0.84

米ドル/円

112.13

+0.43

ユーロ/円

132.42

+0.06

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