ニチバン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 1,140.0 1,145.0 1,131.0 1,142.0 1,142.0 54,000
2017/09/21 1,141.0 1,153.0 1,135.0 1,138.0 1,138.0 59,000
2017/09/20 1,142.0 1,148.0 1,138.0 1,146.0 1,146.0 42,000
2017/09/19 1,134.0 1,151.0 1,134.0 1,151.0 1,151.0 38,000
2017/09/15 1,145.0 1,153.0 1,121.0 1,139.0 1,139.0 83,000
2017/09/14 1,135.0 1,145.0 1,118.0 1,145.0 1,145.0 40,000
2017/09/13 1,127.0 1,138.0 1,107.0 1,138.0 1,138.0 61,000
2017/09/12 1,114.0 1,114.0 1,096.0 1,107.0 1,107.0 52,000
2017/09/11 1,101.0 1,143.0 1,100.0 1,107.0 1,107.0 72,000
2017/09/08 1,100.0 1,112.0 1,085.0 1,101.0 1,101.0 72,000
2017/09/07 1,100.0 1,108.0 1,088.0 1,102.0 1,102.0 24,000
2017/09/06 1,087.0 1,095.0 1,074.0 1,093.0 1,093.0 25,000
2017/09/05 1,110.0 1,119.0 1,085.0 1,095.0 1,095.0 43,000
2017/09/04 1,129.0 1,137.0 1,108.0 1,108.0 1,108.0 35,000
2017/09/01 1,128.0 1,153.0 1,116.0 1,135.0 1,135.0 56,000
2017/08/31 1,117.0 1,123.0 1,117.0 1,120.0 1,120.0 24,000
2017/08/30 1,119.0 1,121.0 1,108.0 1,112.0 1,112.0 50,000
2017/08/29 1,115.0 1,119.0 1,093.0 1,100.0 1,100.0 62,000
2017/08/28 1,124.0 1,130.0 1,118.0 1,123.0 1,123.0 16,000
2017/08/25 1,122.0 1,127.0 1,107.0 1,124.0 1,124.0 38,000
« 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 1.07 15.23 1.53 1.57 1,142.0 1,142.0 54,000
2017/09/21 1.06 15.17 1.53 1.58 1,138.0 1,138.0 59,000
2017/09/20 1.07 15.28 1.54 1.57 1,146.0 1,146.0 42,000
2017/09/19 1.08 15.35 1.55 1.56 1,151.0 1,151.0 38,000
2017/09/15 1.07 15.19 1.53 1.58 1,139.0 1,139.0 83,000
2017/09/14 1.07 15.27 1.54 1.57 1,145.0 1,145.0 40,000
2017/09/13 1.06 15.17 1.53 1.58 1,138.0 1,138.0 61,000
2017/09/12 1.04 14.76 1.49 1.62 1,107.0 1,107.0 52,000
2017/09/11 1.04 14.76 1.49 1.62 1,107.0 1,107.0 72,000
2017/09/08 1.03 14.68 1.48 1.63 1,101.0 1,101.0 72,000
2017/09/07 1.03 14.69 1.48 1.63 1,102.0 1,102.0 24,000
2017/09/06 1.02 14.57 1.47 1.64 1,093.0 1,093.0 25,000
2017/09/05 1.02 14.60 1.47 1.64 1,095.0 1,095.0 43,000
2017/09/04 1.04 14.77 1.49 1.62 1,108.0 1,108.0 35,000
2017/09/01 1.06 15.13 1.52 1.58 1,135.0 1,135.0 56,000
2017/08/31 1.05 14.93 1.50 1.60 1,120.0 1,120.0 24,000
2017/08/30 1.04 14.83 1.49 1.61 1,112.0 1,112.0 50,000
2017/08/29 1.03 14.67 1.48 1.63 1,100.0 1,100.0 62,000
2017/08/28 1.05 14.97 1.51 1.60 1,123.0 1,123.0 16,000
2017/08/25 1.05 14.99 1.51 1.60 1,124.0 1,124.0 38,000
« 前へ 1
ニチバン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