ファナック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 23,065.0 23,140.0 22,910.0 22,995.0 22,995.0 557,700
2017/09/22 23,060.0 23,065.0 22,710.0 22,855.0 22,855.0 708,300
2017/09/21 22,980.0 23,225.0 22,825.0 22,845.0 22,845.0 1,038,500
2017/09/20 22,800.0 22,830.0 22,570.0 22,785.0 22,785.0 977,700
2017/09/19 22,580.0 22,790.0 22,445.0 22,755.0 22,755.0 1,236,900
2017/09/15 21,675.0 22,165.0 21,670.0 22,080.0 22,080.0 1,384,500
2017/09/14 21,620.0 21,730.0 21,550.0 21,675.0 21,675.0 601,200
2017/09/13 21,905.0 21,920.0 21,635.0 21,650.0 21,650.0 532,600
2017/09/12 21,395.0 21,775.0 21,330.0 21,720.0 21,720.0 954,500
2017/09/11 21,155.0 21,360.0 21,105.0 21,220.0 21,220.0 629,700
2017/09/08 21,000.0 21,100.0 20,975.0 21,015.0 21,015.0 1,462,200
2017/09/07 21,195.0 21,265.0 21,060.0 21,100.0 21,100.0 613,800
2017/09/06 20,975.0 21,160.0 20,925.0 21,145.0 21,145.0 834,500
2017/09/05 21,255.0 21,255.0 21,000.0 21,015.0 21,015.0 456,700
2017/09/04 21,355.0 21,370.0 21,120.0 21,180.0 21,180.0 535,900
2017/09/01 21,380.0 21,505.0 21,265.0 21,345.0 21,345.0 593,000
2017/08/31 21,305.0 21,435.0 21,240.0 21,340.0 21,340.0 682,700
2017/08/30 21,225.0 21,270.0 21,060.0 21,100.0 21,100.0 515,300
2017/08/29 20,865.0 21,125.0 20,805.0 21,050.0 21,050.0 688,900
2017/08/28 21,080.0 21,125.0 20,855.0 20,950.0 20,950.0 693,100
« 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 8.73 34.91 3.26 1.71 22,995.0 22,995.0 557,700
2017/09/22 8.68 34.69 3.25 1.72 22,855.0 22,855.0 708,300
2017/09/21 8.68 34.68 3.24 1.72 22,845.0 22,845.0 1,038,500
2017/09/20 8.65 34.59 3.24 1.73 22,785.0 22,785.0 977,700
2017/09/19 8.64 34.54 3.23 1.73 22,755.0 22,755.0 1,236,900
2017/09/15 8.39 33.52 3.13 1.78 22,080.0 22,080.0 1,384,500
2017/09/14 8.23 32.90 3.08 1.82 21,675.0 21,675.0 601,200
2017/09/13 8.22 32.86 3.07 1.82 21,650.0 21,650.0 532,600
2017/09/12 8.25 32.97 3.08 1.81 21,720.0 21,720.0 954,500
2017/09/11 8.06 32.21 3.01 1.86 21,220.0 21,220.0 629,700
2017/09/08 7.98 31.90 2.98 1.88 21,015.0 21,015.0 1,462,200
2017/09/07 8.01 32.03 3.00 1.87 21,100.0 21,100.0 613,800
2017/09/06 8.03 32.10 3.00 1.86 21,145.0 21,145.0 834,500
2017/09/05 7.98 31.90 2.98 1.88 21,015.0 21,015.0 456,700
2017/09/04 8.04 32.15 3.01 1.86 21,180.0 21,180.0 535,900
2017/09/01 8.11 32.40 3.03 1.85 21,345.0 21,345.0 593,000
2017/08/31 8.11 32.39 3.03 1.85 21,340.0 21,340.0 682,700
2017/08/30 8.01 32.03 3.00 1.87 21,100.0 21,100.0 515,300
2017/08/29 7.99 31.95 2.99 1.87 21,050.0 21,050.0 688,900
2017/08/28 7.96 31.80 2.97 1.88 20,950.0 20,950.0 693,100
« 前へ 1
ファナック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