山口FG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)
2017/06/27 1,349.0 1,358.0 1,344.0 1,350.0 1,350.0 519,000
2017/06/26 1,339.0 1,346.0 1,332.0 1,340.0 1,340.0 512,000
2017/06/23 1,332.0 1,344.0 1,330.0 1,343.0 1,343.0 503,000
2017/06/22 1,325.0 1,342.0 1,322.0 1,338.0 1,338.0 717,000
2017/06/21 1,338.0 1,340.0 1,330.0 1,331.0 1,331.0 965,000
2017/06/20 1,350.0 1,360.0 1,345.0 1,354.0 1,354.0 806,000
2017/06/19 1,325.0 1,337.0 1,323.0 1,336.0 1,336.0 601,000
2017/06/16 1,330.0 1,334.0 1,315.0 1,324.0 1,324.0 990,000
2017/06/15 1,315.0 1,327.0 1,309.0 1,314.0 1,314.0 514,000
2017/06/14 1,322.0 1,337.0 1,321.0 1,321.0 1,321.0 907,000
2017/06/13 1,310.0 1,322.0 1,307.0 1,319.0 1,319.0 576,000
2017/06/12 1,314.0 1,330.0 1,312.0 1,313.0 1,313.0 742,000
2017/06/09 1,306.0 1,319.0 1,298.0 1,310.0 1,310.0 1,125,000
2017/06/08 1,302.0 1,319.0 1,302.0 1,306.0 1,306.0 763,000
2017/06/07 1,302.0 1,304.0 1,292.0 1,302.0 1,302.0 882,000
2017/06/06 1,300.0 1,315.0 1,299.0 1,302.0 1,302.0 1,204,000
2017/06/05 1,310.0 1,322.0 1,301.0 1,317.0 1,317.0 1,004,000
2017/06/02 1,300.0 1,317.0 1,298.0 1,313.0 1,313.0 1,208,000
2017/06/01 1,276.0 1,295.0 1,274.0 1,292.0 1,292.0 937,000
2017/05/31 1,256.0 1,275.0 1,254.0 1,269.0 1,269.0 2,679,000
2017/05/30 1,260.0 1,268.0 1,250.0 1,258.0 1,258.0 481,000
2017/05/29 1,260.0 1,274.0 1,259.0 1,271.0 1,271.0 461,000
2017/05/26 1,255.0 1,265.0 1,252.0 1,263.0 1,263.0 730,000
2017/05/25 1,259.0 1,262.0 1,249.0 1,256.0 1,256.0 481,000
2017/05/24 1,251.0 1,272.0 1,237.0 1,259.0 1,259.0 690,000
« 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)
2017/06/27 2.18 12.65 0.54 1.33 1,350.0 1,350.0 519,000
2017/06/26 2.16 12.56 0.53 1.34 1,340.0 1,340.0 512,000
2017/06/23 2.17 12.59 0.54 1.34 1,343.0 1,343.0 503,000
2017/06/22 2.16 12.54 0.53 1.34 1,338.0 1,338.0 717,000
2017/06/21 2.15 12.48 0.53 1.35 1,331.0 1,331.0 965,000
2017/06/20 2.18 12.69 0.54 1.32 1,354.0 1,354.0 806,000
2017/06/19 2.15 12.52 0.53 1.34 1,336.0 1,336.0 601,000
2017/06/16 2.13 12.41 0.53 1.35 1,324.0 1,324.0 990,000
2017/06/15 2.12 12.32 0.52 1.36 1,314.0 1,314.0 514,000
2017/06/14 2.13 12.38 0.53 1.36 1,321.0 1,321.0 907,000
2017/06/13 2.13 12.36 0.53 1.36 1,319.0 1,319.0 576,000
2017/06/12 2.12 12.31 0.52 1.37 1,313.0 1,313.0 742,000
2017/06/09 2.11 12.28 0.52 1.37 1,310.0 1,310.0 1,125,000
2017/06/08 2.11 12.24 0.52 1.37 1,306.0 1,306.0 763,000
2017/06/07 2.10 12.20 0.52 1.38 1,302.0 1,302.0 882,000
2017/06/06 2.10 12.20 0.52 1.38 1,302.0 1,302.0 1,204,000
2017/06/05 2.12 12.34 0.52 1.36 1,317.0 1,317.0 1,004,000
2017/06/02 2.12 12.31 0.52 1.37 1,313.0 1,313.0 1,208,000
2017/06/01 2.08 12.11 0.51 1.39 1,292.0 1,292.0 937,000
2017/05/31 2.05 11.89 0.51 1.41 1,269.0 1,269.0 2,679,000
2017/05/30 2.03 11.79 0.50 1.43 1,258.0 1,258.0 481,000
2017/05/29 2.05 11.91 0.51 1.41 1,271.0 1,271.0 461,000
2017/05/26 2.04 11.84 0.50 1.42 1,263.0 1,263.0 730,000
2017/05/25 2.02 11.77 0.50 1.43 1,256.0 1,256.0 481,000
2017/05/24 2.03 11.80 0.50 1.42 1,259.0 1,259.0 690,000
« 前へ 1

山口フィナンシャルグループ あなたの予想は?

山口FGの株価時系列データ
【8418】山口FG
あなたの予想を投稿してみましょう
メニュー
山口FGの関連ワード
最新24時間の予想傾向(%)
売り優勢
+2.6%(前日比)

予想投稿数 比率(%)

59.0 41.0
  • 買い予想上昇
  • 売り予想上昇
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

20,130.41

-94.68

TOPIX

1,614.37

-4.65

JASDAQ

143.78

-1.83

米ドル/円

112.17

-0.17

ユーロ/円

127.43

+0.06

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