株価

(06/23)
3,770.0
前日比 -225.0(-5.63%)
目標株価とは
年高値
年安値
STOP高
STOP安
期間|日中3ヶ月6ヶ月1年3年5年

PRTIME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)
2017/06/23 3,960.0 3,980.0 3,600.0 3,770.0 3,770.0 50,600
2017/06/22 3,900.0 4,020.0 3,900.0 3,995.0 3,995.0 18,000
2017/06/21 3,905.0 4,010.0 3,865.0 3,965.0 3,965.0 23,700
2017/06/20 4,080.0 4,095.0 3,940.0 3,950.0 3,950.0 28,600
2017/06/19 3,880.0 4,040.0 3,850.0 4,015.0 4,015.0 49,900
2017/06/16 4,020.0 4,090.0 3,960.0 4,005.0 4,005.0 45,300
2017/06/15 4,200.0 4,275.0 4,090.0 4,160.0 4,160.0 60,800
2017/06/14 3,905.0 4,245.0 3,860.0 4,105.0 4,105.0 106,200
2017/06/13 3,800.0 3,980.0 3,765.0 3,810.0 3,810.0 45,900
2017/06/12 4,020.0 4,020.0 3,755.0 3,815.0 3,815.0 81,800
2017/06/09 4,285.0 4,350.0 4,000.0 4,080.0 4,080.0 92,700
2017/06/08 4,230.0 4,645.0 4,140.0 4,170.0 4,170.0 219,300
2017/06/07 3,770.0 4,400.0 3,650.0 4,315.0 4,315.0 448,400
2017/06/06 3,910.0 4,315.0 3,535.0 3,700.0 3,700.0 313,700
2017/06/05 3,620.0 3,900.0 3,420.0 3,900.0 3,900.0 240,700
2017/06/02 3,270.0 3,340.0 3,130.0 3,200.0 3,200.0 75,900
2017/06/01 3,050.0 3,210.0 3,030.0 3,210.0 3,210.0 93,400
2017/05/31 3,010.0 3,040.0 2,951.0 2,995.0 2,995.0 27,100
2017/05/30 3,100.0 3,100.0 2,977.0 3,045.0 3,045.0 45,200
2017/05/29 2,880.0 3,130.0 2,865.0 3,055.0 3,055.0 114,800
2017/05/26 2,923.0 2,946.0 2,817.0 2,825.0 2,825.0 95,800
2017/05/25 2,775.0 2,886.0 2,766.0 2,873.0 2,873.0 58,700
2017/05/24 2,723.0 2,800.0 2,699.0 2,779.0 2,779.0 31,600
2017/05/23 2,775.0 2,797.0 2,708.0 2,723.0 2,723.0 20,800
2017/05/22 2,818.0 2,850.0 2,770.0 2,780.0 2,780.0 34,800
« 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)
2017/06/23 9.07 81.09 9.34 --- 3,770.0 3,770.0 50,600
2017/06/22 9.61 85.93 9.89 --- 3,995.0 3,995.0 18,000
2017/06/21 9.53 85.28 9.82 --- 3,965.0 3,965.0 23,700
2017/06/20 9.50 84.96 9.78 --- 3,950.0 3,950.0 28,600
2017/06/19 9.65 86.36 9.94 --- 4,015.0 4,015.0 49,900
2017/06/16 9.63 86.14 9.92 --- 4,005.0 4,005.0 45,300
2017/06/15 10.00 89.48 10.30 --- 4,160.0 4,160.0 60,800
2017/06/14 9.87 88.29 10.17 --- 4,105.0 4,105.0 106,200
2017/06/13 9.16 81.95 9.43 --- 3,810.0 3,810.0 45,900
2017/06/12 9.17 82.06 9.45 --- 3,815.0 3,815.0 81,800
2017/06/09 9.81 87.76 10.10 --- 4,080.0 4,080.0 92,700
2017/06/08 10.03 89.69 10.33 --- 4,170.0 4,170.0 219,300
2017/06/07 10.38 92.81 10.69 --- 4,315.0 4,315.0 448,400
2017/06/06 8.90 79.58 9.16 --- 3,700.0 3,700.0 313,700
2017/06/05 9.38 83.88 9.66 --- 3,900.0 3,900.0 240,700
2017/06/02 7.69 68.83 7.92 --- 3,200.0 3,200.0 75,900
2017/06/01 7.72 69.04 7.95 --- 3,210.0 3,210.0 93,400
2017/05/31 7.20 64.42 7.42 --- 2,995.0 2,995.0 27,100
2017/05/30 7.32 65.49 7.54 --- 3,045.0 3,045.0 45,200
2017/05/29 7.35 65.71 7.56 --- 3,055.0 3,055.0 114,800
2017/05/26 6.79 60.76 6.99 --- 2,825.0 2,825.0 95,800
2017/05/25 6.91 61.79 7.11 --- 2,873.0 2,873.0 58,700
2017/05/24 6.68 59.77 6.88 --- 2,779.0 2,779.0 31,600
2017/05/23 6.55 58.57 6.74 --- 2,723.0 2,723.0 20,800
2017/05/22 6.68 59.79 6.88 --- 2,780.0 2,780.0 34,800
« 前へ 1

PR TIMES あなたの予想は?

PRTIMEの株価時系列データ
【3922】PRTIME
あなたの予想を投稿してみましょう
メニュー
PRTIMEの関連ワード
最新24時間の予想傾向(%)
売り優勢
+4.8%(前日比)

予想投稿数 比率(%)

74.4 25.6
  • 買い予想上昇
  • 売り予想上昇
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

20,132.67

+22.15

TOPIX

1,611.34

+0.95

JASDAQ

144.32

-1.00

米ドル/円

111.29

-0.02

ユーロ/円

124.58

+0.46

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