株価

(15:00)
3,340.0
前日比 +1,590.0(+90.86%)
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

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)
2017/06/27 7,070.0 7,130.0 6,980.0 7,000.0 3,500.0 470,600
2017/06/26 6,950.0 7,070.0 6,850.0 7,060.0 3,530.0 525,300
2017/06/23 7,150.0 7,190.0 6,950.0 6,980.0 3,490.0 800,200
2017/06/22 7,210.0 7,280.0 7,170.0 7,190.0 3,595.0 757,400
2017/06/21 7,150.0 7,200.0 7,110.0 7,140.0 3,570.0 617,900
2017/06/20 7,180.0 7,210.0 7,080.0 7,120.0 3,560.0 636,400
2017/06/19 7,100.0 7,180.0 7,000.0 7,160.0 3,580.0 627,000
2017/06/16 7,120.0 7,250.0 6,930.0 7,080.0 3,540.0 1,107,500
2017/06/15 6,870.0 7,100.0 6,820.0 7,090.0 3,545.0 1,203,600
2017/06/14 6,800.0 6,970.0 6,670.0 6,870.0 3,435.0 1,729,200
2017/06/13 6,630.0 6,710.0 6,510.0 6,570.0 3,285.0 543,800
2017/06/12 6,720.0 6,720.0 6,550.0 6,560.0 3,280.0 714,100
2017/06/09 6,800.0 6,830.0 6,670.0 6,730.0 3,365.0 733,200
2017/06/08 7,090.0 7,170.0 6,840.0 6,850.0 3,425.0 1,347,600
2017/06/07 6,700.0 6,880.0 6,660.0 6,880.0 3,440.0 1,224,200
2017/06/06 6,530.0 6,630.0 6,420.0 6,630.0 3,315.0 767,500
2017/06/05 6,340.0 6,510.0 6,290.0 6,490.0 3,245.0 540,100
2017/06/02 6,490.0 6,490.0 6,310.0 6,380.0 3,190.0 681,100
2017/06/01 6,460.0 6,490.0 6,330.0 6,390.0 3,195.0 766,300
2017/05/31 6,290.0 6,390.0 6,250.0 6,350.0 3,175.0 805,100
2017/05/30 6,150.0 6,270.0 6,120.0 6,230.0 3,115.0 706,000
2017/05/29 6,040.0 6,140.0 5,980.0 6,100.0 3,050.0 440,100
2017/05/26 6,040.0 6,050.0 5,870.0 6,020.0 3,010.0 948,100
2017/05/25 6,060.0 6,170.0 6,040.0 6,140.0 3,070.0 433,300
2017/05/24 5,990.0 6,040.0 5,940.0 6,010.0 3,005.0 308,500
« 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)
2017/06/27 92.71 289.87 39.18 --- 7,000.0 3,500.0 470,600
2017/06/26 93.50 292.35 39.52 --- 7,060.0 3,530.0 525,300
2017/06/23 92.44 289.04 39.07 --- 6,980.0 3,490.0 800,200
2017/06/22 95.22 297.74 40.25 --- 7,190.0 3,595.0 757,400
2017/06/21 94.56 295.67 39.97 --- 7,140.0 3,570.0 617,900
2017/06/20 94.30 294.84 39.85 --- 7,120.0 3,560.0 636,400
2017/06/19 94.83 296.49 40.08 --- 7,160.0 3,580.0 627,000
2017/06/16 93.77 293.18 39.63 --- 7,080.0 3,540.0 1,107,500
2017/06/15 93.90 293.60 39.69 --- 7,090.0 3,545.0 1,203,600
2017/06/14 90.99 284.49 38.45 --- 6,870.0 3,435.0 1,729,200
2017/06/13 87.01 272.06 36.77 --- 6,570.0 3,285.0 543,800
2017/06/12 86.88 271.65 36.72 --- 6,560.0 3,280.0 714,100
2017/06/09 89.13 278.69 37.67 --- 6,730.0 3,365.0 733,200
2017/06/08 90.72 283.66 38.34 --- 6,850.0 3,425.0 1,347,600
2017/06/07 91.12 284.90 38.51 --- 6,880.0 3,440.0 1,224,200
2017/06/06 87.81 274.55 37.11 --- 6,630.0 3,315.0 767,500
2017/06/05 85.95 268.75 36.33 --- 6,490.0 3,245.0 540,100
2017/06/02 84.50 264.19 35.71 --- 6,380.0 3,190.0 681,100
2017/06/01 84.63 264.61 35.77 --- 6,390.0 3,195.0 766,300
2017/05/31 84.10 262.95 35.54 --- 6,350.0 3,175.0 805,100
2017/05/30 82.51 257.98 34.87 --- 6,230.0 3,115.0 706,000
2017/05/29 80.79 252.60 34.14 --- 6,100.0 3,050.0 440,100
2017/05/26 79.73 249.29 33.70 --- 6,020.0 3,010.0 948,100
2017/05/25 81.32 254.26 34.37 --- 6,140.0 3,070.0 433,300
2017/05/24 79.59 248.87 33.64 --- 6,010.0 3,005.0 308,500
« 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
【4587】ペプドリ
あなたの予想を投稿してみましょう
メニュー
ペプドリの関連ワード
最新24時間の予想傾向(%)
売り優勢
+2.8%(前日比)

予想投稿数 比率(%)

60.4 39.6
  • 買い予想上昇
  • 売り予想上昇
個人投資家の予想(新着順)
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

20,130.41

-94.68

TOPIX

1,614.37

-4.65

JASDAQ

143.78

-1.83

米ドル/円

112.39

+0.05

ユーロ/円

127.67

+0.30

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