大正薬HD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 8,800.0 8,830.0 8,750.0 8,780.0 8,780.0 103,400
2017/06/22 8,730.0 8,770.0 8,710.0 8,750.0 8,750.0 91,700
2017/06/21 8,700.0 8,730.0 8,630.0 8,660.0 8,660.0 95,100
2017/06/20 8,700.0 8,760.0 8,700.0 8,700.0 8,700.0 142,900
2017/06/19 8,640.0 8,730.0 8,640.0 8,670.0 8,670.0 65,000
2017/06/16 8,610.0 8,650.0 8,580.0 8,600.0 8,600.0 118,900
2017/06/15 8,590.0 8,680.0 8,560.0 8,590.0 8,590.0 126,600
2017/06/14 8,540.0 8,620.0 8,520.0 8,570.0 8,570.0 112,300
2017/06/13 8,520.0 8,590.0 8,440.0 8,530.0 8,530.0 134,200
2017/06/12 8,490.0 8,550.0 8,460.0 8,500.0 8,500.0 120,100
2017/06/09 8,650.0 8,680.0 8,600.0 8,620.0 8,620.0 158,300
2017/06/08 8,790.0 8,790.0 8,670.0 8,670.0 8,670.0 102,500
2017/06/07 8,850.0 8,870.0 8,760.0 8,770.0 8,770.0 112,200
2017/06/06 8,910.0 8,920.0 8,860.0 8,860.0 8,860.0 115,700
2017/06/05 9,030.0 9,040.0 8,860.0 9,000.0 9,000.0 164,200
2017/06/02 8,860.0 8,950.0 8,770.0 8,910.0 8,910.0 185,100
2017/06/01 8,640.0 8,820.0 8,640.0 8,820.0 8,820.0 198,700
2017/05/31 8,590.0 8,660.0 8,570.0 8,650.0 8,650.0 508,000
2017/05/30 8,740.0 8,750.0 8,620.0 8,690.0 8,690.0 119,600
2017/05/29 8,770.0 8,790.0 8,720.0 8,730.0 8,730.0 81,100
2017/05/26 8,840.0 8,850.0 8,760.0 8,770.0 8,770.0 124,300
2017/05/25 8,830.0 8,860.0 8,730.0 8,770.0 8,770.0 136,000
2017/05/24 8,810.0 8,830.0 8,730.0 8,750.0 8,750.0 167,000
2017/05/23 8,810.0 8,870.0 8,770.0 8,810.0 8,810.0 116,200
2017/05/22 8,840.0 8,850.0 8,760.0 8,820.0 8,820.0 119,600
« 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)
2017/06/23 2.82 24.39 1.08 1.25 8,780.0 8,780.0 103,400
2017/06/22 2.81 24.31 1.07 1.25 8,750.0 8,750.0 91,700
2017/06/21 2.79 24.06 1.06 1.27 8,660.0 8,660.0 95,100
2017/06/20 2.80 24.17 1.07 1.26 8,700.0 8,700.0 142,900
2017/06/19 2.79 24.08 1.06 1.26 8,670.0 8,670.0 65,000
2017/06/16 2.77 23.89 1.05 1.27 8,600.0 8,600.0 118,900
2017/06/15 2.76 23.86 1.05 1.28 8,590.0 8,590.0 126,600
2017/06/14 2.76 23.81 1.05 1.28 8,570.0 8,570.0 112,300
2017/06/13 2.74 23.69 1.04 1.28 8,530.0 8,530.0 134,200
2017/06/12 2.73 23.61 1.04 1.29 8,500.0 8,500.0 120,100
2017/06/09 2.77 23.94 1.06 1.27 8,620.0 8,620.0 158,300
2017/06/08 2.79 24.08 1.06 1.26 8,670.0 8,670.0 102,500
2017/06/07 2.82 24.36 1.07 1.25 8,770.0 8,770.0 112,200
2017/06/06 2.85 24.61 1.09 1.24 8,860.0 8,860.0 115,700
2017/06/05 2.89 25.00 1.10 1.22 9,000.0 9,000.0 164,200
2017/06/02 2.87 24.75 1.09 1.23 8,910.0 8,910.0 185,100
2017/06/01 2.84 24.50 1.08 1.24 8,820.0 8,820.0 198,700
2017/05/31 2.78 24.03 1.06 1.27 8,650.0 8,650.0 508,000
2017/05/30 2.79 24.14 1.06 1.26 8,690.0 8,690.0 119,600
2017/05/29 2.81 24.25 1.07 1.26 8,730.0 8,730.0 81,100
2017/05/26 2.82 24.36 1.07 1.25 8,770.0 8,770.0 124,300
2017/05/25 2.82 24.36 1.07 1.25 8,770.0 8,770.0 136,000
2017/05/24 2.81 24.31 1.07 1.25 8,750.0 8,750.0 167,000
2017/05/23 2.83 24.47 1.08 1.24 8,810.0 8,810.0 116,200
2017/05/22 2.84 24.50 1.08 1.24 8,820.0 8,820.0 119,600
« 前へ 1

大正製薬ホールディングス あなたの予想は?

大正薬HDの株価時系列データ
【4581】大正薬HD
あなたの予想を投稿してみましょう
メニュー
大正薬HDの関連ワード
最新24時間の予想傾向(%)
買い優勢
+14.7%(前日比)

予想投稿数 比率(%)

70.4 29.6
  • 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