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)
2017/09/22 19,420.0 19,595.0 19,400.0 19,470.0 19,470.0 410,200
2017/09/21 19,600.0 19,770.0 19,435.0 19,535.0 19,535.0 609,000
2017/09/20 19,340.0 19,590.0 19,315.0 19,525.0 19,525.0 505,100
2017/09/19 19,150.0 19,490.0 19,040.0 19,435.0 19,435.0 560,400
2017/09/15 19,275.0 19,385.0 19,020.0 19,020.0 19,020.0 871,400
2017/09/14 19,250.0 19,385.0 19,150.0 19,250.0 19,250.0 434,800
2017/09/13 19,165.0 19,240.0 19,100.0 19,190.0 19,190.0 350,500
2017/09/12 19,090.0 19,205.0 18,965.0 19,155.0 19,155.0 422,700
2017/09/11 19,000.0 19,070.0 18,950.0 18,955.0 18,955.0 351,400
2017/09/08 18,855.0 18,965.0 18,740.0 18,920.0 18,920.0 637,900
2017/09/07 18,720.0 18,855.0 18,615.0 18,750.0 18,750.0 376,400
2017/09/06 18,500.0 18,725.0 18,465.0 18,660.0 18,660.0 408,300
2017/09/05 18,510.0 18,585.0 18,420.0 18,560.0 18,560.0 339,700
2017/09/04 18,650.0 18,825.0 18,555.0 18,570.0 18,570.0 434,800
2017/09/01 18,615.0 18,750.0 18,520.0 18,710.0 18,710.0 305,600
2017/08/31 18,550.0 18,960.0 18,550.0 18,630.0 18,630.0 552,300
2017/08/30 18,345.0 18,470.0 18,320.0 18,440.0 18,440.0 433,000
2017/08/29 18,170.0 18,290.0 18,140.0 18,285.0 18,285.0 265,100
2017/08/28 18,145.0 18,220.0 18,135.0 18,215.0 18,215.0 247,000
2017/08/25 18,200.0 18,200.0 18,110.0 18,125.0 18,125.0 250,400
« 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 2.28 9.75 1.42 0.69 19,470.0 19,470.0 410,200
2017/09/21 2.29 9.78 1.42 0.69 19,535.0 19,535.0 609,000
2017/09/20 2.28 9.77 1.42 0.69 19,525.0 19,525.0 505,100
2017/09/19 2.27 9.73 1.42 0.69 19,435.0 19,435.0 560,400
2017/09/15 2.23 9.52 1.39 0.70 19,020.0 19,020.0 871,400
2017/09/14 2.25 9.64 1.40 0.70 19,250.0 19,250.0 434,800
2017/09/13 2.24 9.61 1.40 0.70 19,190.0 19,190.0 350,500
2017/09/12 2.24 9.59 1.40 0.70 19,155.0 19,155.0 422,700
2017/09/11 2.22 9.49 1.38 0.71 18,955.0 18,955.0 351,400
2017/09/08 2.21 9.47 1.38 0.71 18,920.0 18,920.0 637,900
2017/09/07 2.19 9.39 1.37 0.72 18,750.0 18,750.0 376,400
2017/09/06 2.18 9.34 1.36 0.72 18,660.0 18,660.0 408,300
2017/09/05 2.17 9.29 1.35 0.72 18,560.0 18,560.0 339,700
2017/09/04 2.17 9.30 1.35 0.72 18,570.0 18,570.0 434,800
2017/09/01 2.19 9.37 1.36 0.72 18,710.0 18,710.0 305,600
2017/08/31 2.18 9.33 1.36 0.72 18,630.0 18,630.0 552,300
2017/08/30 2.16 9.23 1.34 0.73 18,440.0 18,440.0 433,000
2017/08/29 2.14 9.15 1.33 0.73 18,285.0 18,285.0 265,100
2017/08/28 2.13 9.12 1.33 0.74 18,215.0 18,215.0 247,000
2017/08/25 2.12 9.07 1.32 0.74 18,125.0 18,125.0 250,400
« 前へ 1
JR東海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