JR東日本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 10,980.0 11,040.0 10,935.0 10,960.0 10,960.0 547,400
2017/06/26 11,000.0 11,080.0 10,960.0 10,985.0 10,985.0 519,100
2017/06/23 10,980.0 11,055.0 10,960.0 11,035.0 11,035.0 625,100
2017/06/22 11,160.0 11,200.0 11,045.0 11,095.0 11,095.0 804,900
2017/06/21 11,140.0 11,240.0 11,135.0 11,175.0 11,175.0 702,800
2017/06/20 11,240.0 11,290.0 11,170.0 11,180.0 11,180.0 675,700
2017/06/19 11,095.0 11,230.0 11,095.0 11,220.0 11,220.0 553,700
2017/06/16 11,120.0 11,155.0 11,055.0 11,105.0 11,105.0 1,186,200
2017/06/15 11,025.0 11,195.0 11,005.0 11,120.0 11,120.0 943,000
2017/06/14 10,900.0 11,080.0 10,855.0 11,040.0 11,040.0 1,048,600
2017/06/13 10,760.0 10,895.0 10,760.0 10,875.0 10,875.0 685,800
2017/06/12 10,675.0 10,825.0 10,675.0 10,780.0 10,780.0 594,100
2017/06/09 10,765.0 10,795.0 10,630.0 10,675.0 10,675.0 1,218,500
2017/06/08 10,835.0 10,870.0 10,735.0 10,765.0 10,765.0 824,300
2017/06/07 10,810.0 10,895.0 10,750.0 10,815.0 10,815.0 952,100
2017/06/06 10,960.0 10,960.0 10,850.0 10,855.0 10,855.0 754,100
2017/06/05 10,865.0 10,990.0 10,820.0 10,960.0 10,960.0 655,300
2017/06/02 10,825.0 10,925.0 10,775.0 10,900.0 10,900.0 1,000,600
2017/06/01 10,690.0 10,825.0 10,675.0 10,810.0 10,810.0 930,700
2017/05/31 10,645.0 10,690.0 10,570.0 10,615.0 10,615.0 868,300
2017/05/30 10,700.0 10,710.0 10,625.0 10,700.0 10,700.0 536,400
2017/05/29 10,670.0 10,730.0 10,670.0 10,700.0 10,700.0 466,100
2017/05/26 10,730.0 10,760.0 10,645.0 10,645.0 10,645.0 615,700
2017/05/25 10,675.0 10,770.0 10,665.0 10,730.0 10,730.0 572,500
2017/05/24 10,705.0 10,720.0 10,645.0 10,675.0 10,675.0 552,300
« 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 1.48 15.35 1.60 1.18 10,960.0 10,960.0 547,400
2017/06/26 1.48 15.38 1.60 1.18 10,985.0 10,985.0 519,100
2017/06/23 1.49 15.45 1.61 1.17 11,035.0 11,035.0 625,100
2017/06/22 1.49 15.54 1.62 1.17 11,095.0 11,095.0 804,900
2017/06/21 1.51 15.65 1.63 1.16 11,175.0 11,175.0 702,800
2017/06/20 1.51 15.65 1.63 1.16 11,180.0 11,180.0 675,700
2017/06/19 1.51 15.71 1.64 1.15 11,220.0 11,220.0 553,700
2017/06/16 1.50 15.55 1.62 1.17 11,105.0 11,105.0 1,186,200
2017/06/15 1.50 15.57 1.62 1.16 11,120.0 11,120.0 943,000
2017/06/14 1.49 15.46 1.61 1.17 11,040.0 11,040.0 1,048,600
2017/06/13 1.47 15.23 1.59 1.19 10,875.0 10,875.0 685,800
2017/06/12 1.45 15.09 1.57 1.20 10,780.0 10,780.0 594,100
2017/06/09 1.44 14.95 1.56 1.21 10,675.0 10,675.0 1,218,500
2017/06/08 1.45 15.07 1.57 1.20 10,765.0 10,765.0 824,300
2017/06/07 1.46 15.14 1.58 1.20 10,815.0 10,815.0 952,100
2017/06/06 1.46 15.20 1.59 1.19 10,855.0 10,855.0 754,100
2017/06/05 1.48 15.35 1.60 1.18 10,960.0 10,960.0 655,300
2017/06/02 1.47 15.26 1.59 1.19 10,900.0 10,900.0 1,000,600
2017/06/01 1.46 15.14 1.58 1.20 10,810.0 10,810.0 930,700
2017/05/31 1.43 14.86 1.55 1.22 10,615.0 10,615.0 868,300
2017/05/30 1.44 14.98 1.56 1.21 10,700.0 10,700.0 536,400
2017/05/29 1.44 14.98 1.56 1.21 10,700.0 10,700.0 466,100
2017/05/26 1.43 14.90 1.55 1.22 10,645.0 10,645.0 615,700
2017/05/25 1.45 15.02 1.57 1.21 10,730.0 10,730.0 572,500
2017/05/24 1.44 14.95 1.56 1.21 10,675.0 10,675.0 552,300
« 前へ 1
JR東日本の株価時系列データ
【9020】JR東日本
あなたの予想を投稿してみましょう
メニュー
JR東日本の関連ワード
最新24時間の予想傾向(%)
売り優勢
+0.1%(前日比)

予想投稿数 比率(%)

67.5 32.5
  • 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

20,225.09

+71.74

TOPIX

1,619.02

+6.80

JASDAQ

145.61

+0.52

米ドル/円

112.29

-0.05

ユーロ/円

127.31

-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