KeePer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 1,312.0 1,320.0 1,298.0 1,308.0 1,308.0 20,200
2017/09/21 1,337.0 1,344.0 1,318.0 1,320.0 1,320.0 14,400
2017/09/20 1,347.0 1,347.0 1,334.0 1,346.0 1,346.0 13,200
2017/09/19 1,348.0 1,348.0 1,335.0 1,346.0 1,346.0 13,000
2017/09/15 1,310.0 1,329.0 1,304.0 1,325.0 1,325.0 8,400
2017/09/14 1,361.0 1,364.0 1,306.0 1,326.0 1,326.0 28,800
2017/09/13 1,346.0 1,364.0 1,327.0 1,355.0 1,355.0 30,800
2017/09/12 1,330.0 1,338.0 1,319.0 1,338.0 1,338.0 18,000
2017/09/11 1,305.0 1,323.0 1,301.0 1,319.0 1,319.0 21,000
2017/09/08 1,300.0 1,305.0 1,285.0 1,287.0 1,287.0 17,400
2017/09/07 1,292.0 1,312.0 1,289.0 1,306.0 1,306.0 25,400
2017/09/06 1,267.0 1,299.0 1,267.0 1,284.0 1,284.0 39,000
2017/09/05 1,350.0 1,350.0 1,280.0 1,295.0 1,295.0 60,100
2017/09/04 1,355.0 1,356.0 1,315.0 1,351.0 1,351.0 40,400
2017/09/01 1,331.0 1,357.0 1,317.0 1,357.0 1,357.0 43,300
2017/08/31 1,316.0 1,324.0 1,306.0 1,310.0 1,310.0 10,700
2017/08/30 1,322.0 1,328.0 1,307.0 1,316.0 1,316.0 16,000
2017/08/29 1,326.0 1,328.0 1,310.0 1,314.0 1,314.0 22,000
2017/08/28 1,296.0 1,344.0 1,295.0 1,335.0 1,335.0 39,100
2017/08/25 1,348.0 1,348.0 1,307.0 1,307.0 1,307.0 35,300
« 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 2.63 28.77 4.70 1.45 1,308.0 1,308.0 20,200
2017/09/21 2.65 29.04 4.74 1.43 1,320.0 1,320.0 14,400
2017/09/20 2.70 29.61 4.83 1.41 1,346.0 1,346.0 13,200
2017/09/19 2.70 29.61 4.83 1.41 1,346.0 1,346.0 13,000
2017/09/15 2.66 29.15 4.76 1.43 1,325.0 1,325.0 8,400
2017/09/14 2.66 29.17 4.76 1.43 1,326.0 1,326.0 28,800
2017/09/13 2.72 29.81 4.87 1.40 1,355.0 1,355.0 30,800
2017/09/12 2.69 29.43 4.80 1.42 1,338.0 1,338.0 18,000
2017/09/11 2.65 29.02 4.74 1.44 1,319.0 1,319.0 21,000
2017/09/08 2.59 28.31 4.62 1.47 1,287.0 1,287.0 17,400
2017/09/07 2.62 28.73 4.69 1.45 1,306.0 1,306.0 25,400
2017/09/06 2.58 28.25 4.61 1.47 1,284.0 1,284.0 39,000
2017/09/05 2.60 28.49 4.65 1.46 1,295.0 1,295.0 60,100
2017/09/04 2.71 29.72 4.85 1.40 1,351.0 1,351.0 40,400
2017/09/01 2.73 29.85 4.87 1.40 1,357.0 1,357.0 43,300
2017/08/31 2.63 28.82 4.70 1.45 1,310.0 1,310.0 10,700
2017/08/30 2.64 28.95 4.73 1.44 1,316.0 1,316.0 16,000
2017/08/29 2.64 28.91 4.72 1.44 1,314.0 1,314.0 22,000
2017/08/28 2.68 29.37 4.79 1.42 1,335.0 1,335.0 39,100
2017/08/25 2.63 28.75 4.69 1.45 1,307.0 1,307.0 35,300
« 前へ 1

KeePer技研 あなたの予想は?

KeePer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