近鉄百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)
2017/09/22 3,685.0 3,700.0 3,630.0 3,630.0 3,630.0 15,800
2017/09/21 3,735.0 3,740.0 3,695.0 3,720.0 3,720.0 10,900
2017/09/20 3,720.0 3,750.0 3,715.0 3,750.0 3,750.0 19,600
2017/09/19 3,700.0 3,730.0 3,680.0 3,720.0 3,720.0 12,900
2017/09/15 3,665.0 3,700.0 3,655.0 3,700.0 3,700.0 25,300
2017/09/14 3,695.0 3,720.0 3,680.0 3,695.0 3,695.0 14,200
2017/09/13 3,675.0 3,695.0 3,670.0 3,675.0 3,675.0 8,900
2017/09/12 3,700.0 3,700.0 3,670.0 3,690.0 3,690.0 9,300
2017/09/11 3,715.0 3,720.0 3,660.0 3,700.0 3,700.0 10,900
2017/09/08 3,600.0 3,740.0 3,600.0 3,740.0 3,740.0 34,800
2017/09/07 3,600.0 3,635.0 3,600.0 3,635.0 3,635.0 8,900
2017/09/06 3,565.0 3,610.0 3,560.0 3,595.0 3,595.0 7,400
2017/09/05 3,590.0 3,620.0 3,560.0 3,560.0 3,560.0 9,600
2017/09/04 3,650.0 3,650.0 3,500.0 3,585.0 3,585.0 21,500
2017/09/01 3,645.0 3,665.0 3,620.0 3,650.0 3,650.0 16,500
2017/08/31 3,645.0 3,695.0 3,590.0 3,695.0 3,695.0 28,100
2017/08/30 3,645.0 3,650.0 3,605.0 3,610.0 3,610.0 14,200
2017/08/29 3,680.0 3,700.0 3,605.0 3,685.0 3,685.0 108,400
2017/08/28 374.0 375.0 369.0 369.0 369.0 997,000
2017/08/25 371.0 374.0 370.0 374.0 374.0 210,000
« 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)
2017/09/22 0.55 85.41 4.79 --- 3,630.0 3,630.0 15,800
2017/09/21 0.56 87.52 4.91 --- 3,720.0 3,720.0 10,900
2017/09/20 0.56 88.23 4.95 --- 3,750.0 3,750.0 19,600
2017/09/19 0.56 87.52 4.91 --- 3,720.0 3,720.0 12,900
2017/09/15 0.56 87.05 4.89 --- 3,700.0 3,700.0 25,300
2017/09/14 0.56 86.94 4.88 --- 3,695.0 3,695.0 14,200
2017/09/13 0.55 86.47 4.85 --- 3,675.0 3,675.0 8,900
2017/09/12 0.55 86.82 4.87 --- 3,690.0 3,690.0 9,300
2017/09/11 0.56 87.05 4.89 --- 3,700.0 3,700.0 10,900
2017/09/08 0.56 88.00 4.94 --- 3,740.0 3,740.0 34,800
2017/09/07 0.55 85.52 4.80 --- 3,635.0 3,635.0 8,900
2017/09/06 0.54 84.58 4.75 --- 3,595.0 3,595.0 7,400
2017/09/05 0.54 83.76 4.70 --- 3,560.0 3,560.0 9,600
2017/09/04 0.54 84.35 4.74 --- 3,585.0 3,585.0 21,500
2017/09/01 0.55 85.88 4.82 --- 3,650.0 3,650.0 16,500
2017/08/31 0.56 86.94 4.88 --- 3,695.0 3,695.0 28,100
2017/08/30 0.54 84.94 4.77 --- 3,610.0 3,610.0 14,200
2017/08/29 0.55 86.70 4.87 --- 3,685.0 3,685.0 108,400
2017/08/28 0.55 86.82 4.87 --- 369.0 369.0 997,000
2017/08/25 0.56 88.00 4.94 --- 374.0 374.0 210,000
« 前へ 1
近鉄百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

112.00

-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