東証1部

株価

(06/23)
18,495.0
前日比 +90.0(+0.49%)
目標株価とは
年高値
年安値
STOP高
STOP安
期間|日中3ヶ月6ヶ月1年3年5年

JR東海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)
2017/06/23 18,460.0 18,535.0 18,350.0 18,495.0 18,495.0 248,800
2017/06/22 18,465.0 18,470.0 18,305.0 18,405.0 18,405.0 366,800
2017/06/21 18,355.0 18,485.0 18,310.0 18,475.0 18,475.0 363,000
2017/06/20 18,500.0 18,570.0 18,355.0 18,355.0 18,355.0 361,900
2017/06/19 18,345.0 18,500.0 18,315.0 18,455.0 18,455.0 310,200
2017/06/16 18,380.0 18,435.0 18,215.0 18,350.0 18,350.0 512,500
2017/06/15 18,190.0 18,415.0 18,170.0 18,330.0 18,330.0 437,000
2017/06/14 18,040.0 18,260.0 17,965.0 18,200.0 18,200.0 368,700
2017/06/13 18,030.0 18,145.0 17,985.0 18,030.0 18,030.0 304,100
2017/06/12 18,055.0 18,160.0 18,030.0 18,070.0 18,070.0 324,000
2017/06/09 18,025.0 18,115.0 17,965.0 18,015.0 18,015.0 687,100
2017/06/08 18,320.0 18,340.0 18,095.0 18,095.0 18,095.0 652,100
2017/06/07 18,375.0 18,465.0 18,280.0 18,375.0 18,375.0 495,200
2017/06/06 18,705.0 18,765.0 18,530.0 18,530.0 18,530.0 460,000
2017/06/05 18,565.0 18,740.0 18,550.0 18,685.0 18,685.0 250,800
2017/06/02 18,420.0 18,660.0 18,355.0 18,630.0 18,630.0 532,600
2017/06/01 18,155.0 18,445.0 18,115.0 18,400.0 18,400.0 500,900
2017/05/31 18,115.0 18,135.0 18,030.0 18,135.0 18,135.0 781,900
2017/05/30 18,245.0 18,285.0 18,055.0 18,190.0 18,190.0 360,300
2017/05/29 18,320.0 18,345.0 18,240.0 18,245.0 18,245.0 234,800
2017/05/26 18,360.0 18,475.0 18,280.0 18,285.0 18,285.0 362,000
2017/05/25 18,320.0 18,585.0 18,285.0 18,540.0 18,540.0 447,300
2017/05/24 18,350.0 18,370.0 18,255.0 18,320.0 18,320.0 433,800
2017/05/23 18,250.0 18,345.0 18,185.0 18,285.0 18,285.0 437,600
2017/05/22 18,375.0 18,395.0 18,270.0 18,325.0 18,325.0 302,500
« 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)
2017/06/23 2.16 9.26 1.35 0.72 18,495.0 18,495.0 248,800
2017/06/22 2.15 9.21 1.34 0.73 18,405.0 18,405.0 366,800
2017/06/21 2.16 9.25 1.35 0.73 18,475.0 18,475.0 363,000
2017/06/20 2.15 9.19 1.34 0.73 18,355.0 18,355.0 361,900
2017/06/19 2.16 9.24 1.34 0.73 18,455.0 18,455.0 310,200
2017/06/16 2.15 9.19 1.34 0.73 18,350.0 18,350.0 512,500
2017/06/15 2.14 9.18 1.33 0.73 18,330.0 18,330.0 437,000
2017/06/14 2.13 9.11 1.33 0.74 18,200.0 18,200.0 368,700
2017/06/13 2.11 9.03 1.31 0.74 18,030.0 18,030.0 304,100
2017/06/12 2.11 9.05 1.32 0.74 18,070.0 18,070.0 324,000
2017/06/09 2.11 9.02 1.31 0.74 18,015.0 18,015.0 687,100
2017/06/08 2.12 9.06 1.32 0.74 18,095.0 18,095.0 652,100
2017/06/07 2.15 9.20 1.34 0.73 18,375.0 18,375.0 495,200
2017/06/06 2.17 9.28 1.35 0.72 18,530.0 18,530.0 460,000
2017/06/05 2.19 9.35 1.36 0.72 18,685.0 18,685.0 250,800
2017/06/02 2.18 9.33 1.36 0.72 18,630.0 18,630.0 532,600
2017/06/01 2.15 9.21 1.34 0.73 18,400.0 18,400.0 500,900
2017/05/31 2.12 9.08 1.32 0.74 18,135.0 18,135.0 781,900
2017/05/30 2.13 9.11 1.32 0.74 18,190.0 18,190.0 360,300
2017/05/29 2.13 9.13 1.33 0.73 18,245.0 18,245.0 234,800
2017/05/26 2.14 9.15 1.33 0.73 18,285.0 18,285.0 362,000
2017/05/25 2.17 9.28 1.35 0.72 18,540.0 18,540.0 447,300
2017/05/24 2.14 9.17 1.33 0.73 18,320.0 18,320.0 433,800
2017/05/23 2.14 9.15 1.33 0.73 18,285.0 18,285.0 437,600
2017/05/22 2.14 9.17 1.33 0.73 18,325.0 18,325.0 302,500
« 前へ 1
JR東海の株価時系列データ
【9022】JR東海
あなたの予想を投稿してみましょう
メニュー
JR東海の関連ワード
最新24時間の予想傾向(%)
買い優勢
+18.4%(前日比)

予想投稿数 比率(%)

84.2 15.8
  • 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

20,132.67

+22.15

TOPIX

1,611.34

+0.95

JASDAQ

144.32

-1.00

米ドル/円

111.29

-0.02

ユーロ/円

124.58

+0.46

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