ルネサス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 1,305.0 1,315.0 1,296.0 1,300.0 1,300.0 4,322,300
2017/09/20 1,296.0 1,309.0 1,282.0 1,305.0 1,305.0 5,633,600
2017/09/19 1,270.0 1,292.0 1,256.0 1,290.0 1,290.0 8,895,300
2017/09/15 1,234.0 1,248.0 1,220.0 1,229.0 1,229.0 17,386,100
2017/09/14 1,226.0 1,243.0 1,220.0 1,240.0 1,240.0 7,067,100
2017/09/13 1,200.0 1,246.0 1,200.0 1,237.0 1,237.0 9,235,500
2017/09/12 1,197.0 1,235.0 1,185.0 1,207.0 1,207.0 11,918,100
2017/09/11 1,100.0 1,177.0 1,096.0 1,175.0 1,175.0 16,162,800
2017/09/08 1,086.0 1,095.0 1,075.0 1,091.0 1,091.0 5,160,000
2017/09/07 1,079.0 1,085.0 1,070.0 1,083.0 1,083.0 6,858,900
2017/09/06 1,068.0 1,077.0 1,061.0 1,074.0 1,074.0 5,820,900
2017/09/05 1,090.0 1,106.0 1,076.0 1,081.0 1,081.0 5,446,000
2017/09/04 1,101.0 1,106.0 1,072.0 1,084.0 1,084.0 7,864,700
2017/09/01 1,105.0 1,115.0 1,096.0 1,109.0 1,109.0 8,580,300
2017/08/31 1,078.0 1,117.0 1,062.0 1,109.0 1,109.0 53,842,900
2017/08/30 1,080.0 1,080.0 1,054.0 1,070.0 1,070.0 7,691,800
2017/08/29 1,055.0 1,078.0 1,050.0 1,075.0 1,075.0 3,071,600
2017/08/28 1,074.0 1,082.0 1,058.0 1,062.0 1,062.0 2,684,100
2017/08/25 1,071.0 1,080.0 1,063.0 1,079.0 1,079.0 2,324,500
2017/08/24 1,064.0 1,084.0 1,058.0 1,070.0 1,070.0 4,706,200
« 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 3.45 36.84 5.15 --- 1,300.0 1,300.0 4,322,300
2017/09/20 3.46 36.99 5.17 --- 1,305.0 1,305.0 5,633,600
2017/09/19 3.42 36.56 5.11 --- 1,290.0 1,290.0 8,895,300
2017/09/15 3.26 34.83 4.87 --- 1,229.0 1,229.0 17,386,100
2017/09/14 3.29 35.14 4.92 --- 1,240.0 1,240.0 7,067,100
2017/09/13 3.28 35.06 4.90 --- 1,237.0 1,237.0 9,235,500
2017/09/12 3.20 34.21 4.78 --- 1,207.0 1,207.0 11,918,100
2017/09/11 3.11 33.30 4.66 --- 1,175.0 1,175.0 16,162,800
2017/09/08 2.89 30.92 4.32 --- 1,091.0 1,091.0 5,160,000
2017/09/07 2.87 30.69 4.29 --- 1,083.0 1,083.0 6,858,900
2017/09/06 2.85 30.44 4.26 --- 1,074.0 1,074.0 5,820,900
2017/09/05 2.86 30.64 4.28 --- 1,081.0 1,081.0 5,446,000
2017/09/04 2.87 30.72 4.30 --- 1,084.0 1,084.0 7,864,700
2017/09/01 2.94 31.43 4.40 --- 1,109.0 1,109.0 8,580,300
2017/08/31 2.94 31.43 4.40 --- 1,109.0 1,109.0 53,842,900
2017/08/30 2.84 30.32 4.24 --- 1,070.0 1,070.0 7,691,800
2017/08/29 2.85 30.47 4.26 --- 1,075.0 1,075.0 3,071,600
2017/08/28 2.81 30.10 4.21 --- 1,062.0 1,062.0 2,684,100
2017/08/25 2.86 30.58 4.28 --- 1,079.0 1,079.0 2,324,500
2017/08/24 2.84 30.32 4.24 --- 1,070.0 1,070.0 4,706,200
« 前へ 1

ルネサスエレクトロニクス あなたの予想は?

ルネサス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

112.02

-0.46

ユーロ/円

134.35

+0.04

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