« 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 1,128.0 1,129.0 1,123.0 1,127.0 1,127.0 12,200
2017/09/21 1,127.0 1,131.0 1,126.0 1,128.0 1,128.0 12,400
2017/09/20 1,120.0 1,126.0 1,118.0 1,126.0 1,126.0 12,800
2017/09/19 1,122.0 1,125.0 1,119.0 1,122.0 1,122.0 23,500
2017/09/15 1,120.0 1,123.0 1,116.0 1,118.0 1,118.0 6,600
2017/09/14 1,119.0 1,125.0 1,114.0 1,118.0 1,118.0 14,700
2017/09/13 1,113.0 1,120.0 1,110.0 1,118.0 1,118.0 20,400
2017/09/12 1,104.0 1,107.0 1,097.0 1,107.0 1,107.0 14,500
2017/09/11 1,100.0 1,105.0 1,098.0 1,104.0 1,104.0 13,200
2017/09/08 1,101.0 1,104.0 1,100.0 1,100.0 1,100.0 12,600
2017/09/07 1,102.0 1,109.0 1,101.0 1,103.0 1,103.0 5,900
2017/09/06 1,093.0 1,107.0 1,093.0 1,102.0 1,102.0 38,600
2017/09/05 1,107.0 1,114.0 1,100.0 1,108.0 1,108.0 19,800
2017/09/04 1,119.0 1,119.0 1,108.0 1,112.0 1,112.0 28,500
2017/09/01 1,119.0 1,119.0 1,110.0 1,118.0 1,118.0 8,600
2017/08/31 1,112.0 1,122.0 1,112.0 1,118.0 1,118.0 8,900
2017/08/30 1,104.0 1,114.0 1,104.0 1,113.0 1,113.0 6,100
2017/08/29 1,117.0 1,117.0 1,099.0 1,108.0 1,108.0 9,100
2017/08/28 1,115.0 1,116.0 1,111.0 1,115.0 1,115.0 7,900
2017/08/25 1,109.0 1,113.0 1,101.0 1,110.0 1,110.0 14,700
« 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 0.39 8.11 1.10 3.63 1,127.0 1,127.0 12,200
2017/09/21 0.39 8.12 1.10 3.63 1,128.0 1,128.0 12,400
2017/09/20 0.39 8.10 1.10 3.64 1,126.0 1,126.0 12,800
2017/09/19 0.39 8.07 1.10 3.65 1,122.0 1,122.0 23,500
2017/09/15 0.39 8.05 1.09 3.66 1,118.0 1,118.0 6,600
2017/09/14 0.39 8.05 1.09 3.66 1,118.0 1,118.0 14,700
2017/09/13 0.39 8.05 1.09 3.66 1,118.0 1,118.0 20,400
2017/09/12 0.39 7.97 1.08 3.70 1,107.0 1,107.0 14,500
2017/09/11 0.39 7.94 1.08 3.71 1,104.0 1,104.0 13,200
2017/09/08 0.38 7.92 1.07 3.72 1,100.0 1,100.0 12,600
2017/09/07 0.38 7.94 1.08 3.71 1,103.0 1,103.0 5,900
2017/09/06 0.38 7.93 1.08 3.72 1,102.0 1,102.0 38,600
2017/09/05 0.39 7.97 1.08 3.70 1,108.0 1,108.0 19,800
2017/09/04 0.39 8.00 1.09 3.68 1,112.0 1,112.0 28,500
2017/09/01 0.39 8.05 1.09 3.66 1,118.0 1,118.0 8,600
2017/08/31 0.39 8.05 1.09 3.66 1,118.0 1,118.0 8,900
2017/08/30 0.39 8.01 1.09 3.68 1,113.0 1,113.0 6,100
2017/08/29 0.39 7.97 1.08 3.70 1,108.0 1,108.0 9,100
2017/08/28 0.39 8.02 1.09 3.67 1,115.0 1,115.0 7,900
2017/08/25 0.39 7.99 1.08 3.69 1,110.0 1,110.0 14,700
« 前へ 1
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