gumi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)
2017/09/22 1,110.0 1,123.0 1,073.0 1,089.0 1,089.0 615,500
2017/09/21 1,115.0 1,144.0 1,106.0 1,120.0 1,120.0 692,000
2017/09/20 1,085.0 1,117.0 1,079.0 1,103.0 1,103.0 562,900
2017/09/19 1,095.0 1,103.0 1,068.0 1,091.0 1,091.0 752,100
2017/09/15 1,050.0 1,088.0 1,050.0 1,085.0 1,085.0 852,200
2017/09/14 1,056.0 1,086.0 1,042.0 1,048.0 1,048.0 1,373,400
2017/09/13 1,070.0 1,076.0 1,042.0 1,043.0 1,043.0 905,900
2017/09/12 1,083.0 1,105.0 1,051.0 1,051.0 1,051.0 2,024,800
2017/09/11 1,126.0 1,160.0 1,112.0 1,143.0 1,143.0 741,800
2017/09/08 1,116.0 1,131.0 1,089.0 1,107.0 1,107.0 650,900
2017/09/07 1,105.0 1,136.0 1,105.0 1,122.0 1,122.0 625,800
2017/09/06 1,065.0 1,123.0 1,041.0 1,103.0 1,103.0 1,020,100
2017/09/05 1,180.0 1,186.0 1,085.0 1,089.0 1,089.0 1,631,000
2017/09/04 1,201.0 1,212.0 1,156.0 1,167.0 1,167.0 1,174,500
2017/09/01 1,239.0 1,244.0 1,216.0 1,223.0 1,223.0 822,900
2017/08/31 1,219.0 1,243.0 1,210.0 1,236.0 1,236.0 883,900
2017/08/30 1,234.0 1,245.0 1,168.0 1,193.0 1,193.0 1,424,100
2017/08/29 1,215.0 1,227.0 1,201.0 1,225.0 1,225.0 570,200
2017/08/28 1,231.0 1,253.0 1,225.0 1,232.0 1,232.0 517,000
2017/08/25 1,230.0 1,236.0 1,210.0 1,231.0 1,231.0 505,800
« 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)
2017/09/22 1.26 23.66 2.46 --- 1,089.0 1,089.0 615,500
2017/09/21 1.30 24.33 2.53 --- 1,120.0 1,120.0 692,000
2017/09/20 1.28 23.96 2.49 --- 1,103.0 1,103.0 562,900
2017/09/19 1.27 23.70 2.46 --- 1,091.0 1,091.0 752,100
2017/09/15 1.26 23.57 2.45 --- 1,085.0 1,085.0 852,200
2017/09/14 1.22 22.76 2.36 --- 1,048.0 1,048.0 1,373,400
2017/09/13 1.21 22.66 2.35 --- 1,043.0 1,043.0 905,900
2017/09/12 1.22 22.83 2.37 --- 1,051.0 1,051.0 2,024,800
2017/09/11 1.33 24.83 2.58 --- 1,143.0 1,143.0 741,800
2017/09/08 1.29 24.05 2.50 --- 1,107.0 1,107.0 650,900
2017/09/07 1.30 24.37 2.53 --- 1,122.0 1,122.0 625,800
2017/09/06 1.28 23.96 2.49 --- 1,103.0 1,103.0 1,020,100
2017/09/05 1.26 23.66 2.46 --- 1,089.0 1,089.0 1,631,000
2017/09/04 1.36 25.35 2.63 --- 1,167.0 1,167.0 1,174,500
2017/09/01 1.42 26.57 2.76 --- 1,223.0 1,223.0 822,900
2017/08/31 1.44 26.85 2.79 --- 1,236.0 1,236.0 883,900
2017/08/30 1.39 25.92 2.69 --- 1,193.0 1,193.0 1,424,100
2017/08/29 1.42 26.61 2.76 --- 1,225.0 1,225.0 570,200
2017/08/28 1.43 26.76 2.78 --- 1,232.0 1,232.0 517,000
2017/08/25 1.43 26.74 2.78 --- 1,231.0 1,231.0 505,800
« 前へ 1
gumi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

20,425.10

+128.64

TOPIX

1,673.22

+8.61

JASDAQ

158.34

+1.00

米ドル/円

112.00

-0.48

ユーロ/円

133.80

-0.51

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