アース製薬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)
2017/06/26 5,850.0 5,890.0 5,850.0 5,880.0 5,880.0 53,500
2017/06/23 5,880.0 5,880.0 5,820.0 5,830.0 5,830.0 48,300
2017/06/22 5,860.0 5,890.0 5,850.0 5,880.0 5,880.0 75,000
2017/06/21 5,870.0 5,890.0 5,840.0 5,860.0 5,860.0 46,100
2017/06/20 5,900.0 5,900.0 5,830.0 5,860.0 5,860.0 75,300
2017/06/19 5,840.0 5,860.0 5,810.0 5,850.0 5,850.0 62,800
2017/06/16 5,750.0 5,770.0 5,720.0 5,770.0 5,770.0 78,600
2017/06/15 5,720.0 5,760.0 5,680.0 5,750.0 5,750.0 60,300
2017/06/14 5,770.0 5,780.0 5,680.0 5,700.0 5,700.0 77,600
2017/06/13 5,780.0 5,810.0 5,710.0 5,720.0 5,720.0 87,100
2017/06/12 5,930.0 5,930.0 5,800.0 5,800.0 5,800.0 104,300
2017/06/09 5,980.0 6,030.0 5,960.0 5,960.0 5,960.0 59,100
2017/06/08 6,100.0 6,140.0 6,030.0 6,050.0 6,050.0 101,300
2017/06/07 6,170.0 6,180.0 6,130.0 6,150.0 6,150.0 31,700
2017/06/06 6,120.0 6,160.0 6,100.0 6,120.0 6,120.0 37,200
2017/06/05 6,030.0 6,150.0 6,000.0 6,120.0 6,120.0 55,700
2017/06/02 6,010.0 6,040.0 5,950.0 6,020.0 6,020.0 67,200
2017/06/01 5,940.0 6,010.0 5,930.0 6,000.0 6,000.0 67,000
2017/05/31 5,900.0 5,930.0 5,870.0 5,880.0 5,880.0 44,500
2017/05/30 5,900.0 5,940.0 5,870.0 5,940.0 5,940.0 59,300
2017/05/29 5,810.0 5,880.0 5,780.0 5,870.0 5,870.0 50,900
2017/05/26 5,850.0 5,850.0 5,770.0 5,790.0 5,790.0 56,600
2017/05/25 5,850.0 5,850.0 5,800.0 5,840.0 5,840.0 50,300
2017/05/24 5,880.0 5,880.0 5,810.0 5,840.0 5,840.0 53,800
2017/05/23 5,840.0 5,850.0 5,810.0 5,840.0 5,840.0 48,600
« 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 0.69 34.99 2.70 1.97 5,830.0 5,830.0 48,300
2017/06/22 0.70 35.29 2.72 1.95 5,880.0 5,880.0 75,000
2017/06/21 0.70 35.17 2.71 1.96 5,860.0 5,860.0 46,100
2017/06/20 0.70 35.17 2.71 1.96 5,860.0 5,860.0 75,300
2017/06/19 0.70 35.11 2.71 1.96 5,850.0 5,850.0 62,800
2017/06/16 0.69 34.63 2.67 1.99 5,770.0 5,770.0 78,600
2017/06/15 0.68 34.51 2.66 2.00 5,750.0 5,750.0 60,300
2017/06/14 0.68 34.21 2.64 2.01 5,700.0 5,700.0 77,600
2017/06/13 0.68 34.33 2.65 2.01 5,720.0 5,720.0 87,100
2017/06/12 0.69 34.81 2.69 1.98 5,800.0 5,800.0 104,300
2017/06/09 0.71 35.77 2.76 1.92 5,960.0 5,960.0 59,100
2017/06/08 0.72 36.31 2.80 1.90 6,050.0 6,050.0 101,300
2017/06/07 0.73 36.91 2.85 1.86 6,150.0 6,150.0 31,700
2017/06/06 0.73 36.73 2.83 1.87 6,120.0 6,120.0 37,200
2017/06/05 0.73 36.73 2.83 1.87 6,120.0 6,120.0 55,700
2017/06/02 0.72 36.13 2.79 1.91 6,020.0 6,020.0 67,200
2017/06/01 0.71 36.01 2.78 1.91 6,000.0 6,000.0 67,000
2017/05/31 0.70 35.29 2.72 1.95 5,880.0 5,880.0 44,500
2017/05/30 0.71 35.65 2.75 1.93 5,940.0 5,940.0 59,300
2017/05/29 0.70 35.23 2.72 1.95 5,870.0 5,870.0 50,900
2017/05/26 0.69 34.75 2.68 1.98 5,790.0 5,790.0 56,600
2017/05/25 0.70 35.05 2.71 1.96 5,840.0 5,840.0 50,300
2017/05/24 0.70 35.05 2.71 1.96 5,840.0 5,840.0 53,800
2017/05/23 0.70 35.05 2.71 1.96 5,840.0 5,840.0 48,600
2017/05/22 0.69 34.87 2.69 1.97 5,810.0 5,810.0 31,000
« 前へ 1
アース製薬の株価時系列データ
【4985】アース製薬
あなたの予想を投稿してみましょう
メニュー
アース製薬の関連ワード
最新24時間の予想傾向(%)
買い優勢
+5.2%(前日比)

予想投稿数 比率(%)

73.3 26.7
  • 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

20,153.35

+20.68

TOPIX

1,612.21

+0.87

JASDAQ

145.09

+0.77

米ドル/円

111.51

+0.22

ユーロ/円

124.79

+0.21

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