ニチレキ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)
2017/09/25 1,397.0 1,404.0 1,385.0 1,401.0 1,401.0 89,300
2017/09/22 1,370.0 1,386.0 1,361.0 1,383.0 1,383.0 65,500
2017/09/21 1,380.0 1,384.0 1,370.0 1,382.0 1,382.0 45,500
2017/09/20 1,368.0 1,387.0 1,363.0 1,380.0 1,380.0 58,400
2017/09/19 1,352.0 1,370.0 1,343.0 1,369.0 1,369.0 67,500
2017/09/15 1,330.0 1,349.0 1,327.0 1,349.0 1,349.0 71,100
2017/09/14 1,324.0 1,331.0 1,316.0 1,330.0 1,330.0 39,300
2017/09/13 1,330.0 1,336.0 1,319.0 1,332.0 1,332.0 30,500
2017/09/12 1,330.0 1,340.0 1,322.0 1,331.0 1,331.0 50,800
2017/09/11 1,326.0 1,331.0 1,316.0 1,319.0 1,319.0 52,600
2017/09/08 1,324.0 1,328.0 1,310.0 1,316.0 1,316.0 73,600
2017/09/07 1,317.0 1,330.0 1,313.0 1,328.0 1,328.0 47,700
2017/09/06 1,282.0 1,313.0 1,274.0 1,310.0 1,310.0 72,100
2017/09/05 1,305.0 1,325.0 1,298.0 1,302.0 1,302.0 110,500
2017/09/04 1,318.0 1,335.0 1,298.0 1,305.0 1,305.0 76,700
2017/09/01 1,299.0 1,326.0 1,295.0 1,325.0 1,325.0 70,500
2017/08/31 1,316.0 1,316.0 1,287.0 1,303.0 1,303.0 85,700
2017/08/30 1,250.0 1,307.0 1,241.0 1,307.0 1,307.0 158,100
2017/08/29 1,218.0 1,257.0 1,218.0 1,251.0 1,251.0 124,800
2017/08/28 1,242.0 1,242.0 1,224.0 1,229.0 1,229.0 64,000
« 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)
2017/09/25 0.81 10.67 0.85 1.64 1,401.0 1,401.0 89,300
2017/09/22 0.80 10.53 0.84 1.66 1,383.0 1,383.0 65,500
2017/09/21 0.80 10.53 0.84 1.66 1,382.0 1,382.0 45,500
2017/09/20 0.80 10.51 0.84 1.66 1,380.0 1,380.0 58,400
2017/09/19 0.79 10.43 0.83 1.68 1,369.0 1,369.0 67,500
2017/09/15 0.78 10.27 0.82 1.70 1,349.0 1,349.0 71,100
2017/09/14 0.77 10.13 0.81 1.72 1,330.0 1,330.0 39,300
2017/09/13 0.77 10.14 0.81 1.72 1,332.0 1,332.0 30,500
2017/09/12 0.77 10.14 0.81 1.72 1,331.0 1,331.0 50,800
2017/09/11 0.76 10.05 0.80 1.74 1,319.0 1,319.0 52,600
2017/09/08 0.76 10.02 0.80 1.74 1,316.0 1,316.0 73,600
2017/09/07 0.77 10.11 0.81 1.73 1,328.0 1,328.0 47,700
2017/09/06 0.76 9.98 0.80 1.75 1,310.0 1,310.0 72,100
2017/09/05 0.75 9.92 0.79 1.76 1,302.0 1,302.0 110,500
2017/09/04 0.75 9.94 0.80 1.76 1,305.0 1,305.0 76,700
2017/09/01 0.77 10.09 0.81 1.73 1,325.0 1,325.0 70,500
2017/08/31 0.75 9.92 0.79 1.76 1,303.0 1,303.0 85,700
2017/08/30 0.76 9.95 0.80 1.75 1,307.0 1,307.0 158,100
2017/08/29 0.72 9.53 0.76 1.83 1,251.0 1,251.0 124,800
2017/08/28 0.71 9.36 0.75 1.87 1,229.0 1,229.0 64,000
« 前へ 1
ニチレキ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

20,377.29

-20.29

TOPIX

1,673.99

+1.17

JASDAQ

158.37

-0.53

米ドル/円

111.60

-0.10

ユーロ/円

132.35

-0.01

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