ペプドリ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 3,480.0 3,520.0 3,445.0 3,480.0 3,480.0 852,600
2017/09/21 3,465.0 3,500.0 3,455.0 3,480.0 3,480.0 714,100
2017/09/20 3,495.0 3,570.0 3,445.0 3,470.0 3,470.0 1,214,300
2017/09/19 3,550.0 3,550.0 3,495.0 3,525.0 3,525.0 857,200
2017/09/15 3,520.0 3,575.0 3,495.0 3,525.0 3,525.0 750,300
2017/09/14 3,540.0 3,600.0 3,530.0 3,545.0 3,545.0 666,600
2017/09/13 3,640.0 3,650.0 3,525.0 3,540.0 3,540.0 1,036,800
2017/09/12 3,610.0 3,635.0 3,570.0 3,615.0 3,615.0 838,300
2017/09/11 3,525.0 3,625.0 3,500.0 3,570.0 3,570.0 1,157,100
2017/09/08 3,450.0 3,505.0 3,440.0 3,460.0 3,460.0 1,055,300
2017/09/07 3,665.0 3,675.0 3,480.0 3,490.0 3,490.0 1,811,700
2017/09/06 3,475.0 3,695.0 3,475.0 3,675.0 3,675.0 1,333,200
2017/09/05 3,705.0 3,755.0 3,580.0 3,590.0 3,590.0 1,626,000
2017/09/04 3,840.0 3,840.0 3,685.0 3,720.0 3,720.0 1,328,500
2017/09/01 3,890.0 3,915.0 3,820.0 3,855.0 3,855.0 1,454,500
2017/08/31 3,780.0 3,840.0 3,765.0 3,835.0 3,835.0 1,207,200
2017/08/30 3,830.0 3,870.0 3,750.0 3,760.0 3,760.0 1,779,600
2017/08/29 3,705.0 3,795.0 3,685.0 3,775.0 3,775.0 1,671,800
2017/08/28 3,790.0 3,880.0 3,730.0 3,765.0 3,765.0 2,354,800
2017/08/25 3,560.0 3,710.0 3,560.0 3,705.0 3,705.0 2,778,000
« 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 85.39 250.47 34.27 --- 3,480.0 3,480.0 852,600
2017/09/21 81.55 239.21 32.73 --- 3,480.0 3,480.0 714,100
2017/09/20 81.31 238.52 32.64 --- 3,470.0 3,470.0 1,214,300
2017/09/19 82.60 242.30 33.16 --- 3,525.0 3,525.0 857,200
2017/09/15 82.60 242.30 33.16 --- 3,525.0 3,525.0 750,300
2017/09/14 83.07 243.67 33.34 --- 3,545.0 3,545.0 666,600
2017/09/13 82.95 243.33 33.30 --- 3,540.0 3,540.0 1,036,800
2017/09/12 84.71 248.49 34.00 --- 3,615.0 3,615.0 838,300
2017/09/11 83.66 245.39 33.58 --- 3,570.0 3,570.0 1,157,100
2017/09/08 81.08 237.83 32.54 --- 3,460.0 3,460.0 1,055,300
2017/09/07 81.78 239.89 32.83 --- 3,490.0 3,490.0 1,811,700
2017/09/06 86.12 252.61 34.57 --- 3,675.0 3,675.0 1,333,200
2017/09/05 84.13 246.77 33.77 --- 3,590.0 3,590.0 1,626,000
2017/09/04 87.17 255.70 34.99 --- 3,720.0 3,720.0 1,328,500
2017/09/01 90.34 264.98 36.26 --- 3,855.0 3,855.0 1,454,500
2017/08/31 89.87 263.61 36.07 --- 3,835.0 3,835.0 1,207,200
2017/08/30 88.11 258.45 35.37 --- 3,760.0 3,760.0 1,779,600
2017/08/29 88.46 259.48 35.51 --- 3,775.0 3,775.0 1,671,800
2017/08/28 88.23 258.80 35.41 --- 3,765.0 3,765.0 2,354,800
2017/08/25 86.82 254.67 34.85 --- 3,705.0 3,705.0 2,778,000
« 前へ 1

ペプチドリーム あなたの予想は?

ペプドリ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