りたりこ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 1,609.0 1,638.0 1,604.0 1,620.0 1,620.0 80,400
2017/09/22 1,601.0 1,617.0 1,575.0 1,590.0 1,590.0 31,000
2017/09/21 1,620.0 1,638.0 1,607.0 1,607.0 1,607.0 66,900
2017/09/20 1,601.0 1,625.0 1,592.0 1,601.0 1,601.0 61,400
2017/09/19 1,563.0 1,625.0 1,563.0 1,601.0 1,601.0 78,000
2017/09/15 1,569.0 1,587.0 1,540.0 1,561.0 1,561.0 33,000
2017/09/14 1,584.0 1,614.0 1,547.0 1,572.0 1,572.0 59,200
2017/09/13 1,570.0 1,608.0 1,560.0 1,572.0 1,572.0 36,300
2017/09/12 1,551.0 1,589.0 1,541.0 1,578.0 1,578.0 42,100
2017/09/11 1,520.0 1,550.0 1,518.0 1,542.0 1,542.0 23,300
2017/09/08 1,495.0 1,541.0 1,495.0 1,509.0 1,509.0 38,800
2017/09/07 1,520.0 1,538.0 1,519.0 1,532.0 1,532.0 17,300
2017/09/06 1,499.0 1,525.0 1,491.0 1,519.0 1,519.0 19,200
2017/09/05 1,546.0 1,546.0 1,492.0 1,503.0 1,503.0 36,000
2017/09/04 1,574.0 1,574.0 1,531.0 1,540.0 1,540.0 36,900
2017/09/01 1,592.0 1,609.0 1,570.0 1,575.0 1,575.0 19,700
2017/08/31 1,592.0 1,624.0 1,589.0 1,599.0 1,599.0 41,000
2017/08/30 1,584.0 1,596.0 1,556.0 1,583.0 1,583.0 25,500
2017/08/29 1,611.0 1,612.0 1,573.0 1,573.0 1,573.0 34,000
2017/08/28 1,610.0 1,619.0 1,604.0 1,611.0 1,611.0 27,100
« 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 3.23 68.85 16.25 --- 1,620.0 1,620.0 80,400
2017/09/22 3.17 67.57 15.95 --- 1,590.0 1,590.0 31,000
2017/09/21 3.21 68.29 16.12 --- 1,607.0 1,607.0 66,900
2017/09/20 3.19 68.04 16.06 --- 1,601.0 1,601.0 61,400
2017/09/19 3.19 68.04 16.06 --- 1,601.0 1,601.0 78,000
2017/09/15 3.11 66.34 15.66 --- 1,561.0 1,561.0 33,000
2017/09/14 3.14 66.81 15.77 --- 1,572.0 1,572.0 59,200
2017/09/13 3.14 66.81 15.77 --- 1,572.0 1,572.0 36,300
2017/09/12 3.15 67.06 15.83 --- 1,578.0 1,578.0 42,100
2017/09/11 3.08 65.53 15.47 --- 1,542.0 1,542.0 23,300
2017/09/08 3.01 64.13 15.13 --- 1,509.0 1,509.0 38,800
2017/09/07 3.06 65.11 15.36 --- 1,532.0 1,532.0 17,300
2017/09/06 3.03 64.55 15.23 --- 1,519.0 1,519.0 19,200
2017/09/05 3.00 63.87 15.07 --- 1,503.0 1,503.0 36,000
2017/09/04 3.07 65.45 15.45 --- 1,540.0 1,540.0 36,900
2017/09/01 3.14 66.93 15.80 --- 1,575.0 1,575.0 19,700
2017/08/31 3.19 67.95 16.04 --- 1,599.0 1,599.0 41,000
2017/08/30 3.16 67.27 15.88 --- 1,583.0 1,583.0 25,500
2017/08/29 3.14 66.85 15.78 --- 1,573.0 1,573.0 34,000
2017/08/28 3.21 68.46 16.16 --- 1,611.0 1,611.0 27,100
« 前へ 1

LITALICO あなたの予想は?

りたりこ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

20,330.19

-67.39

TOPIX

1,672.74

-0.07

JASDAQ

158.05

-0.84

米ドル/円

111.87

+0.17

ユーロ/円

131.97

-0.39

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