SBI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)
2017/06/28 1,466.0 1,486.0 1,465.0 1,484.0 1,484.0 1,485,400
2017/06/27 1,451.0 1,465.0 1,448.0 1,461.0 1,461.0 832,500
2017/06/26 1,448.0 1,452.0 1,444.0 1,447.0 1,447.0 666,000
2017/06/23 1,452.0 1,456.0 1,448.0 1,451.0 1,451.0 773,100
2017/06/22 1,463.0 1,465.0 1,453.0 1,454.0 1,454.0 601,000
2017/06/21 1,470.0 1,470.0 1,453.0 1,460.0 1,460.0 981,400
2017/06/20 1,496.0 1,501.0 1,474.0 1,474.0 1,474.0 1,144,000
2017/06/19 1,471.0 1,480.0 1,465.0 1,477.0 1,477.0 634,500
2017/06/16 1,463.0 1,471.0 1,457.0 1,470.0 1,470.0 1,812,600
2017/06/15 1,455.0 1,470.0 1,444.0 1,453.0 1,453.0 1,040,800
2017/06/14 1,470.0 1,479.0 1,455.0 1,455.0 1,455.0 1,227,100
2017/06/13 1,453.0 1,461.0 1,445.0 1,454.0 1,454.0 644,700
2017/06/12 1,453.0 1,461.0 1,448.0 1,451.0 1,451.0 1,185,200
2017/06/09 1,469.0 1,472.0 1,454.0 1,464.0 1,464.0 1,275,200
2017/06/08 1,492.0 1,495.0 1,471.0 1,472.0 1,472.0 1,282,500
2017/06/07 1,477.0 1,495.0 1,477.0 1,486.0 1,486.0 787,300
2017/06/06 1,480.0 1,494.0 1,473.0 1,477.0 1,477.0 1,033,700
2017/06/05 1,500.0 1,508.0 1,480.0 1,486.0 1,486.0 1,600,400
2017/06/02 1,465.0 1,512.0 1,463.0 1,504.0 1,504.0 2,359,400
2017/06/01 1,440.0 1,459.0 1,436.0 1,452.0 1,452.0 1,248,400
2017/05/31 1,425.0 1,436.0 1,423.0 1,434.0 1,434.0 1,592,200
2017/05/30 1,430.0 1,434.0 1,420.0 1,434.0 1,434.0 869,200
2017/05/29 1,445.0 1,447.0 1,433.0 1,436.0 1,436.0 1,062,700
2017/05/26 1,468.0 1,468.0 1,447.0 1,448.0 1,448.0 739,300
2017/05/25 1,460.0 1,468.0 1,454.0 1,458.0 1,458.0 816,700
« 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)
2017/06/28 8.43 10.12 0.79 3.36 1,484.0 1,484.0 1,485,400
2017/06/27 8.30 9.97 0.78 3.42 1,461.0 1,461.0 832,500
2017/06/26 8.22 9.87 0.77 3.45 1,447.0 1,447.0 666,000
2017/06/23 8.24 9.90 0.78 3.44 1,451.0 1,451.0 773,100
2017/06/22 8.26 9.92 0.78 3.43 1,454.0 1,454.0 601,000
2017/06/21 8.29 9.96 0.78 3.42 1,460.0 1,460.0 981,400
2017/06/20 8.37 10.06 0.79 3.39 1,474.0 1,474.0 1,144,000
2017/06/19 8.39 10.08 0.79 3.38 1,477.0 1,477.0 634,500
2017/06/16 8.35 10.03 0.79 3.40 1,470.0 1,470.0 1,812,600
2017/06/15 8.25 9.91 0.78 3.44 1,453.0 1,453.0 1,040,800
2017/06/14 8.26 9.93 0.78 3.43 1,455.0 1,455.0 1,227,100
2017/06/13 8.26 9.92 0.78 3.43 1,454.0 1,454.0 644,700
2017/06/12 8.24 9.90 0.78 3.44 1,451.0 1,451.0 1,185,200
2017/06/09 8.31 9.99 0.78 3.41 1,464.0 1,464.0 1,275,200
2017/06/08 8.36 10.04 0.79 3.39 1,472.0 1,472.0 1,282,500
2017/06/07 8.44 10.14 0.80 3.36 1,486.0 1,486.0 787,300
2017/06/06 8.39 10.08 0.79 3.38 1,477.0 1,477.0 1,033,700
2017/06/05 8.44 10.14 0.80 3.36 1,486.0 1,486.0 1,600,400
2017/06/02 8.54 10.26 0.81 3.32 1,504.0 1,504.0 2,359,400
2017/06/01 8.24 9.90 0.78 3.44 1,452.0 1,452.0 1,248,400
2017/05/31 8.14 9.78 0.77 3.48 1,434.0 1,434.0 1,592,200
2017/05/30 8.14 9.78 0.77 3.48 1,434.0 1,434.0 869,200
2017/05/29 8.15 9.80 0.77 3.48 1,436.0 1,436.0 1,062,700
2017/05/26 8.22 9.88 0.77 3.45 1,448.0 1,448.0 739,300
2017/05/25 8.28 9.95 0.78 3.42 1,458.0 1,458.0 816,700
« 前へ 1

SBIホールディングス あなたの予想は?

SBIの株価時系列データ
【8473】SBI
あなたの予想を投稿してみましょう
メニュー
SBIの関連ワード
最新24時間の予想傾向(%)
売り優勢
+0.3%(前日比)

予想投稿数 比率(%)

58.5 41.5
  • 買い予想上昇
  • 売り予想上昇
個人投資家の予想(新着順)
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

112.33

-0.01

ユーロ/円

127.82

+0.45

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