白洋舎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)
2017/09/21 3,280.0 3,320.0 3,250.0 3,320.0 3,320.0 2,400
2017/09/20 3,320.0 3,320.0 3,230.0 3,230.0 3,230.0 2,600
2017/09/19 3,245.0 3,270.0 3,235.0 3,260.0 3,260.0 2,100
2017/09/15 3,270.0 3,270.0 3,205.0 3,220.0 3,220.0 2,600
2017/09/14 3,265.0 3,270.0 3,215.0 3,270.0 3,270.0 1,700
2017/09/13 3,290.0 3,290.0 3,235.0 3,235.0 3,235.0 2,600
2017/09/12 3,270.0 3,290.0 3,210.0 3,290.0 3,290.0 3,500
2017/09/11 3,350.0 3,390.0 3,205.0 3,260.0 3,260.0 2,800
2017/09/08 3,275.0 3,445.0 3,255.0 3,350.0 3,350.0 3,400
2017/09/07 3,410.0 3,410.0 3,300.0 3,340.0 3,340.0 2,100
2017/09/06 3,260.0 3,410.0 3,250.0 3,410.0 3,410.0 800
2017/09/05 3,395.0 3,395.0 3,315.0 3,330.0 3,330.0 3,200
2017/09/04 3,405.0 3,435.0 3,405.0 3,435.0 3,435.0 900
2017/09/01 3,425.0 3,490.0 3,425.0 3,455.0 3,455.0 1,100
2017/08/31 3,410.0 3,500.0 3,400.0 3,495.0 3,495.0 2,700
2017/08/30 3,410.0 3,455.0 3,400.0 3,410.0 3,410.0 1,900
2017/08/29 3,485.0 3,485.0 3,390.0 3,445.0 3,445.0 1,700
2017/08/28 3,495.0 3,495.0 3,435.0 3,435.0 3,435.0 400
2017/08/25 3,470.0 3,475.0 3,420.0 3,435.0 3,435.0 1,400
2017/08/24 3,475.0 3,480.0 3,470.0 3,470.0 3,470.0 900
« 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)
2017/09/21 0.26 12.64 1.54 --- 3,320.0 3,320.0 2,400
2017/09/20 0.25 12.30 1.50 --- 3,230.0 3,230.0 2,600
2017/09/19 0.25 12.41 1.51 --- 3,260.0 3,260.0 2,100
2017/09/15 0.25 12.26 1.50 --- 3,220.0 3,220.0 2,600
2017/09/14 0.26 12.45 1.52 --- 3,270.0 3,270.0 1,700
2017/09/13 0.25 12.31 1.50 --- 3,235.0 3,235.0 2,600
2017/09/12 0.26 12.52 1.53 --- 3,290.0 3,290.0 3,500
2017/09/11 0.25 12.41 1.51 --- 3,260.0 3,260.0 2,800
2017/09/08 0.26 12.75 1.56 --- 3,350.0 3,350.0 3,400
2017/09/07 0.26 12.71 1.55 --- 3,340.0 3,340.0 2,100
2017/09/06 0.27 12.98 1.58 --- 3,410.0 3,410.0 800
2017/09/05 0.26 12.68 1.55 --- 3,330.0 3,330.0 3,200
2017/09/04 0.27 13.08 1.60 --- 3,435.0 3,435.0 900
2017/09/01 0.27 13.15 1.60 --- 3,455.0 3,455.0 1,100
2017/08/31 0.27 13.30 1.62 --- 3,495.0 3,495.0 2,700
2017/08/30 0.27 12.98 1.58 --- 3,410.0 3,410.0 1,900
2017/08/29 0.27 13.11 1.60 --- 3,445.0 3,445.0 1,700
2017/08/28 0.27 13.08 1.60 --- 3,435.0 3,435.0 400
2017/08/25 0.27 13.08 1.60 --- 3,435.0 3,435.0 1,400
2017/08/24 0.27 13.21 1.61 --- 3,470.0 3,470.0 900
« 前へ 1
白洋舎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

20,304.91

-42.56

TOPIX

1,664.51

-4.23

JASDAQ

157.17

-1.43

米ドル/円

112.07

-0.41

ユーロ/円

133.98

-0.33

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