日電産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)
2017/09/21 13,740.0 13,830.0 13,690.0 13,745.0 13,745.0 1,005,600
2017/09/20 13,725.0 13,770.0 13,555.0 13,625.0 13,625.0 922,600
2017/09/19 13,845.0 13,845.0 13,655.0 13,740.0 13,740.0 994,600
2017/09/15 13,400.0 13,515.0 13,345.0 13,425.0 13,425.0 1,348,800
2017/09/14 13,550.0 13,745.0 13,440.0 13,490.0 13,490.0 1,058,700
2017/09/13 13,415.0 13,745.0 13,415.0 13,660.0 13,660.0 1,790,600
2017/09/12 13,000.0 13,270.0 13,000.0 13,195.0 13,195.0 1,284,400
2017/09/11 12,630.0 12,855.0 12,545.0 12,835.0 12,835.0 1,618,200
2017/09/08 12,290.0 12,370.0 12,220.0 12,315.0 12,315.0 818,000
2017/09/07 12,090.0 12,240.0 12,085.0 12,190.0 12,190.0 531,300
2017/09/06 12,000.0 12,140.0 11,955.0 12,055.0 12,055.0 726,400
2017/09/05 12,350.0 12,355.0 12,155.0 12,185.0 12,185.0 515,200
2017/09/04 12,300.0 12,415.0 12,240.0 12,400.0 12,400.0 622,800
2017/09/01 12,460.0 12,475.0 12,335.0 12,345.0 12,345.0 778,000
2017/08/31 12,550.0 12,575.0 12,440.0 12,460.0 12,460.0 868,200
2017/08/30 12,565.0 12,580.0 12,435.0 12,455.0 12,455.0 737,600
2017/08/29 12,500.0 12,545.0 12,400.0 12,540.0 12,540.0 845,800
2017/08/28 12,560.0 12,635.0 12,520.0 12,580.0 12,580.0 554,600
2017/08/25 12,520.0 12,560.0 12,485.0 12,515.0 12,515.0 465,800
2017/08/24 12,500.0 12,630.0 12,485.0 12,510.0 12,510.0 596,000
« 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)
2017/09/21 3.41 36.49 4.81 0.61 13,745.0 13,745.0 1,005,600
2017/09/20 3.38 36.17 4.76 0.62 13,625.0 13,625.0 922,600
2017/09/19 3.41 36.47 4.80 0.61 13,740.0 13,740.0 994,600
2017/09/15 3.33 35.64 4.69 0.63 13,425.0 13,425.0 1,348,800
2017/09/14 3.35 35.81 4.72 0.63 13,490.0 13,490.0 1,058,700
2017/09/13 3.39 36.26 4.78 0.62 13,660.0 13,660.0 1,790,600
2017/09/12 3.28 35.03 4.61 0.64 13,195.0 13,195.0 1,284,400
2017/09/11 3.19 34.07 4.49 0.66 12,835.0 12,835.0 1,618,200
2017/09/08 3.06 32.69 4.31 0.69 12,315.0 12,315.0 818,000
2017/09/07 3.03 32.36 4.26 0.69 12,190.0 12,190.0 531,300
2017/09/06 2.99 32.00 4.21 0.70 12,055.0 12,055.0 726,400
2017/09/05 3.02 32.34 4.26 0.69 12,185.0 12,185.0 515,200
2017/09/04 3.08 32.92 4.34 0.68 12,400.0 12,400.0 622,800
2017/09/01 3.06 32.77 4.32 0.68 12,345.0 12,345.0 778,000
2017/08/31 3.09 33.07 4.36 0.68 12,460.0 12,460.0 868,200
2017/08/30 3.09 33.06 4.35 0.68 12,455.0 12,455.0 737,600
2017/08/29 3.11 33.29 4.38 0.67 12,540.0 12,540.0 845,800
2017/08/28 3.12 33.39 4.40 0.67 12,580.0 12,580.0 554,600
2017/08/25 3.11 33.22 4.38 0.67 12,515.0 12,515.0 465,800
2017/08/24 3.10 33.21 4.37 0.67 12,510.0 12,510.0 596,000
« 前へ 1
日電産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

20,347.48

+37.02

TOPIX

1,668.74

+0.81

JASDAQ

158.60

+0.18

米ドル/円

112.57

+0.40

ユーロ/円

134.32

+0.90

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