サンバイオ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)
2017/09/20 1,429.0 1,464.0 1,422.0 1,451.0 1,451.0 225,800
2017/09/19 1,417.0 1,443.0 1,406.0 1,436.0 1,436.0 217,000
2017/09/15 1,394.0 1,422.0 1,394.0 1,416.0 1,416.0 116,900
2017/09/14 1,404.0 1,405.0 1,373.0 1,405.0 1,405.0 111,000
2017/09/13 1,382.0 1,433.0 1,359.0 1,406.0 1,406.0 286,000
2017/09/12 1,365.0 1,409.0 1,349.0 1,407.0 1,407.0 228,100
2017/09/11 1,375.0 1,379.0 1,347.0 1,348.0 1,348.0 220,700
2017/09/08 1,300.0 1,313.0 1,289.0 1,292.0 1,292.0 235,700
2017/09/07 1,320.0 1,327.0 1,293.0 1,293.0 1,293.0 209,500
2017/09/06 1,300.0 1,345.0 1,289.0 1,320.0 1,320.0 297,500
2017/09/05 1,402.0 1,415.0 1,335.0 1,335.0 1,335.0 311,000
2017/09/04 1,436.0 1,440.0 1,395.0 1,419.0 1,419.0 190,500
2017/09/01 1,470.0 1,474.0 1,440.0 1,452.0 1,452.0 135,800
2017/08/31 1,453.0 1,473.0 1,453.0 1,473.0 1,473.0 117,600
2017/08/30 1,433.0 1,459.0 1,428.0 1,459.0 1,459.0 168,900
2017/08/29 1,423.0 1,433.0 1,414.0 1,419.0 1,419.0 88,900
2017/08/28 1,406.0 1,438.0 1,406.0 1,435.0 1,435.0 153,600
2017/08/25 1,408.0 1,409.0 1,397.0 1,404.0 1,404.0 51,100
2017/08/24 1,391.0 1,405.0 1,376.0 1,396.0 1,396.0 81,800
2017/08/23 1,379.0 1,401.0 1,379.0 1,390.0 1,390.0 136,200
« 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)
2017/09/20 69.29 -35.65 14.35 --- 1,451.0 1,451.0 225,800
2017/09/19 68.57 -35.29 14.21 --- 1,436.0 1,436.0 217,000
2017/09/15 67.62 -34.79 14.01 --- 1,416.0 1,416.0 116,900
2017/09/14 67.09 -34.52 13.90 --- 1,405.0 1,405.0 111,000
2017/09/13 67.14 -34.55 13.91 --- 1,406.0 1,406.0 286,000
2017/09/12 67.19 -34.57 13.92 --- 1,407.0 1,407.0 228,100
2017/09/11 64.37 -33.12 13.34 --- 1,348.0 1,348.0 220,700
2017/09/08 61.69 -31.75 12.78 --- 1,292.0 1,292.0 235,700
2017/09/07 61.74 -31.77 12.79 --- 1,293.0 1,293.0 209,500
2017/09/06 63.03 -32.44 13.06 --- 1,320.0 1,320.0 297,500
2017/09/05 63.75 -32.80 13.21 --- 1,335.0 1,335.0 311,000
2017/09/04 67.76 -34.87 14.04 --- 1,419.0 1,419.0 190,500
2017/09/01 69.34 -35.68 14.36 --- 1,452.0 1,452.0 135,800
2017/08/31 70.34 -36.20 14.57 --- 1,473.0 1,473.0 117,600
2017/08/30 69.67 -35.85 14.43 --- 1,459.0 1,459.0 168,900
2017/08/29 67.76 -34.87 14.04 --- 1,419.0 1,419.0 88,900
2017/08/28 68.52 -35.26 14.20 --- 1,435.0 1,435.0 153,600
2017/08/25 67.04 -34.50 13.89 --- 1,404.0 1,404.0 51,100
2017/08/24 66.66 -34.30 13.81 --- 1,396.0 1,396.0 81,800
2017/08/23 66.37 -34.16 13.75 --- 1,390.0 1,390.0 136,200
« 前へ 1
サンバイオ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

20,347.48

+37.02

TOPIX

1,668.74

+0.81

JASDAQ

158.60

+0.18

米ドル/円

112.38

+0.21

ユーロ/円

133.92

+0.50

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