石原産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 1,546.0 1,550.0 1,495.0 1,507.0 1,507.0 222,900
2017/09/21 1,554.0 1,568.0 1,540.0 1,545.0 1,545.0 190,900
2017/09/20 1,559.0 1,576.0 1,534.0 1,535.0 1,535.0 229,400
2017/09/19 1,505.0 1,557.0 1,499.0 1,550.0 1,550.0 319,700
2017/09/15 1,477.0 1,493.0 1,469.0 1,483.0 1,483.0 167,000
2017/09/14 1,509.0 1,509.0 1,471.0 1,477.0 1,477.0 166,900
2017/09/13 1,496.0 1,506.0 1,485.0 1,505.0 1,505.0 149,700
2017/09/12 1,490.0 1,510.0 1,475.0 1,487.0 1,487.0 212,500
2017/09/11 1,449.0 1,483.0 1,442.0 1,460.0 1,460.0 186,300
2017/09/08 1,453.0 1,459.0 1,435.0 1,439.0 1,439.0 153,900
2017/09/07 1,440.0 1,454.0 1,434.0 1,447.0 1,447.0 144,400
2017/09/06 1,416.0 1,440.0 1,410.0 1,434.0 1,434.0 192,300
2017/09/05 1,425.0 1,469.0 1,391.0 1,425.0 1,425.0 303,400
2017/09/04 1,484.0 1,490.0 1,438.0 1,447.0 1,447.0 261,500
2017/09/01 1,489.0 1,498.0 1,466.0 1,496.0 1,496.0 166,900
2017/08/31 1,470.0 1,486.0 1,459.0 1,484.0 1,484.0 179,200
2017/08/30 1,471.0 1,471.0 1,441.0 1,459.0 1,459.0 274,400
2017/08/29 1,460.0 1,483.0 1,460.0 1,476.0 1,476.0 122,400
2017/08/28 1,489.0 1,490.0 1,456.0 1,470.0 1,470.0 262,500
2017/08/25 1,435.0 1,478.0 1,433.0 1,471.0 1,471.0 344,600
« 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)
2017/09/22 0.59 11.75 0.90 --- 1,507.0 1,507.0 222,900
2017/09/21 0.61 12.05 0.92 --- 1,545.0 1,545.0 190,900
2017/09/20 0.61 11.97 0.92 --- 1,535.0 1,535.0 229,400
2017/09/19 0.61 12.08 0.93 --- 1,550.0 1,550.0 319,700
2017/09/15 0.58 11.56 0.89 --- 1,483.0 1,483.0 167,000
2017/09/14 0.58 11.52 0.88 --- 1,477.0 1,477.0 166,900
2017/09/13 0.59 11.73 0.90 --- 1,505.0 1,505.0 149,700
2017/09/12 0.59 11.59 0.89 --- 1,487.0 1,487.0 212,500
2017/09/11 0.58 11.38 0.87 --- 1,460.0 1,460.0 186,300
2017/09/08 0.57 11.22 0.86 --- 1,439.0 1,439.0 153,900
2017/09/07 0.57 11.28 0.86 --- 1,447.0 1,447.0 144,400
2017/09/06 0.56 11.18 0.86 --- 1,434.0 1,434.0 192,300
2017/09/05 0.56 11.11 0.85 --- 1,425.0 1,425.0 303,400
2017/09/04 0.57 11.28 0.86 --- 1,447.0 1,447.0 261,500
2017/09/01 0.59 11.66 0.89 --- 1,496.0 1,496.0 166,900
2017/08/31 0.58 11.57 0.89 --- 1,484.0 1,484.0 179,200
2017/08/30 0.57 11.37 0.87 --- 1,459.0 1,459.0 274,400
2017/08/29 0.58 11.51 0.88 --- 1,476.0 1,476.0 122,400
2017/08/28 0.58 11.46 0.88 --- 1,470.0 1,470.0 262,500
2017/08/25 0.58 11.47 0.88 --- 1,471.0 1,471.0 344,600
« 前へ 1
石原産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

20,296.45

-51.02

TOPIX

1,664.61

-4.13

JASDAQ

157.33

-1.26

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