ニチイ学館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)
2017/06/21 1,135.0 1,143.0 1,124.0 1,127.0 1,127.0 237,300
2017/06/20 1,121.0 1,157.0 1,118.0 1,138.0 1,138.0 299,100
2017/06/19 1,095.0 1,133.0 1,095.0 1,117.0 1,117.0 283,100
2017/06/16 1,120.0 1,120.0 1,083.0 1,087.0 1,087.0 342,500
2017/06/15 1,070.0 1,124.0 1,068.0 1,107.0 1,107.0 677,600
2017/06/14 1,080.0 1,083.0 1,055.0 1,055.0 1,055.0 178,700
2017/06/13 1,064.0 1,082.0 1,055.0 1,079.0 1,079.0 181,900
2017/06/12 1,044.0 1,069.0 1,044.0 1,063.0 1,063.0 182,900
2017/06/09 1,048.0 1,062.0 1,044.0 1,054.0 1,054.0 183,700
2017/06/08 1,059.0 1,067.0 1,042.0 1,045.0 1,045.0 278,300
2017/06/07 1,044.0 1,067.0 1,044.0 1,060.0 1,060.0 205,100
2017/06/06 1,077.0 1,079.0 1,054.0 1,055.0 1,055.0 132,100
2017/06/05 1,054.0 1,083.0 1,051.0 1,075.0 1,075.0 283,000
2017/06/02 1,063.0 1,067.0 1,048.0 1,057.0 1,057.0 267,000
2017/06/01 1,057.0 1,068.0 1,050.0 1,056.0 1,056.0 238,500
2017/05/31 1,045.0 1,064.0 1,042.0 1,059.0 1,059.0 382,800
2017/05/30 1,051.0 1,066.0 1,044.0 1,050.0 1,050.0 209,500
2017/05/29 1,046.0 1,064.0 1,041.0 1,060.0 1,060.0 284,200
2017/05/26 1,054.0 1,060.0 1,034.0 1,046.0 1,046.0 263,700
2017/05/25 1,027.0 1,059.0 1,026.0 1,055.0 1,055.0 595,900
2017/05/24 1,034.0 1,041.0 1,022.0 1,023.0 1,023.0 408,400
2017/05/23 1,002.0 1,034.0 1,000.0 1,028.0 1,028.0 503,300
2017/05/22 1,001.0 1,007.0 997.0 1,002.0 1,002.0 194,800
2017/05/19 989.0 1,008.0 988.0 1,001.0 1,001.0 316,900
2017/05/18 970.0 990.0 970.0 990.0 990.0 209,000
« 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)
2017/06/21 0.29 51.60 1.97 1.95 1,127.0 1,127.0 237,300
2017/06/20 0.30 52.10 1.99 1.93 1,138.0 1,138.0 299,100
2017/06/19 0.29 51.14 1.95 1.96 1,117.0 1,117.0 283,100
2017/06/16 0.28 49.77 1.90 2.02 1,087.0 1,087.0 342,500
2017/06/15 0.29 50.68 1.94 1.98 1,107.0 1,107.0 677,600
2017/06/14 0.27 48.30 1.85 2.08 1,055.0 1,055.0 178,700
2017/06/13 0.28 49.40 1.89 2.03 1,079.0 1,079.0 181,900
2017/06/12 0.28 48.67 1.86 2.06 1,063.0 1,063.0 182,900
2017/06/09 0.27 48.26 1.84 2.08 1,054.0 1,054.0 183,700
2017/06/08 0.27 47.84 1.83 2.10 1,045.0 1,045.0 278,300
2017/06/07 0.27 48.53 1.85 2.07 1,060.0 1,060.0 205,100
2017/06/06 0.27 48.30 1.85 2.08 1,055.0 1,055.0 132,100
2017/06/05 0.28 49.22 1.88 2.04 1,075.0 1,075.0 283,000
2017/06/02 0.27 48.39 1.85 2.08 1,057.0 1,057.0 267,000
2017/06/01 0.27 48.35 1.85 2.08 1,056.0 1,056.0 238,500
2017/05/31 0.27 48.48 1.85 2.07 1,059.0 1,059.0 382,800
2017/05/30 0.27 48.07 1.84 2.09 1,050.0 1,050.0 209,500
2017/05/29 0.27 48.53 1.85 2.07 1,060.0 1,060.0 284,200
2017/05/26 0.27 47.89 1.83 2.10 1,046.0 1,046.0 263,700
2017/05/25 0.27 48.30 1.85 2.08 1,055.0 1,055.0 595,900
2017/05/24 0.26 46.84 1.79 2.15 1,023.0 1,023.0 408,400
2017/05/23 0.27 47.06 1.80 2.14 1,028.0 1,028.0 503,300
2017/05/22 0.26 45.87 1.75 2.19 1,002.0 1,002.0 194,800
2017/05/19 0.26 45.83 1.75 2.19 1,001.0 1,001.0 316,900
2017/05/18 0.26 45.32 1.73 2.22 990.0 990.0 209,000
« 前へ 1
ニチイ学館の株価時系列データ
【9792】ニチイ学館
あなたの予想を投稿してみましょう
メニュー
ニチイ学館の関連ワード
最新24時間の予想傾向(%)
買い優勢
+0.3%(前日比)

予想投稿数 比率(%)

63.3 36.7
  • 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

20,110.51

-28.28

TOPIX

1,610.38

-1.17

JASDAQ

145.32

+0.95

米ドル/円

111.13

-0.22

ユーロ/円

124.04

-0.31

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