ニトリHD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 16,860.0 16,960.0 16,830.0 16,840.0 16,840.0 243,200
2017/06/20 16,900.0 16,990.0 16,820.0 16,880.0 16,880.0 236,700
2017/06/19 16,550.0 16,760.0 16,540.0 16,750.0 16,750.0 290,100
2017/06/16 16,770.0 16,900.0 16,530.0 16,560.0 16,560.0 407,100
2017/06/15 16,520.0 16,860.0 16,520.0 16,800.0 16,800.0 408,600
2017/06/14 16,580.0 16,730.0 16,520.0 16,590.0 16,590.0 395,500
2017/06/13 16,500.0 16,710.0 16,430.0 16,540.0 16,540.0 421,100
2017/06/12 16,540.0 16,640.0 16,230.0 16,520.0 16,520.0 394,900
2017/06/09 16,550.0 16,610.0 16,320.0 16,490.0 16,490.0 426,500
2017/06/08 16,850.0 16,850.0 16,560.0 16,630.0 16,630.0 377,800
2017/06/07 16,810.0 16,930.0 16,650.0 16,850.0 16,850.0 371,700
2017/06/06 17,060.0 17,300.0 16,880.0 16,890.0 16,890.0 428,100
2017/06/05 16,160.0 17,050.0 16,160.0 16,940.0 16,940.0 586,100
2017/06/02 16,380.0 16,390.0 16,110.0 16,150.0 16,150.0 455,600
2017/06/01 16,210.0 16,360.0 16,180.0 16,360.0 16,360.0 213,800
2017/05/31 16,180.0 16,330.0 16,120.0 16,190.0 16,190.0 307,600
2017/05/30 16,090.0 16,240.0 16,030.0 16,200.0 16,200.0 271,500
2017/05/29 15,740.0 16,060.0 15,730.0 16,000.0 16,000.0 229,600
2017/05/26 15,920.0 15,970.0 15,730.0 15,760.0 15,760.0 352,000
2017/05/25 16,140.0 16,140.0 15,850.0 15,860.0 15,860.0 351,600
2017/05/24 16,170.0 16,320.0 16,110.0 16,140.0 16,140.0 342,700
2017/05/23 15,950.0 16,210.0 15,920.0 16,020.0 16,020.0 349,300
2017/05/22 15,950.0 16,090.0 15,800.0 15,920.0 15,920.0 230,100
2017/05/19 16,130.0 16,150.0 15,960.0 16,000.0 16,000.0 311,700
2017/05/18 15,950.0 16,220.0 15,880.0 16,110.0 16,110.0 484,500
« 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)
2017/06/21 3.75 31.40 4.76 0.48 16,840.0 16,840.0 243,200
2017/06/20 3.76 31.47 4.78 0.48 16,880.0 16,880.0 236,700
2017/06/19 3.73 31.23 4.74 0.48 16,750.0 16,750.0 290,100
2017/06/16 3.69 30.88 4.69 0.49 16,560.0 16,560.0 407,100
2017/06/15 3.74 31.32 4.75 0.48 16,800.0 16,800.0 408,600
2017/06/14 3.70 30.93 4.69 0.49 16,590.0 16,590.0 395,500
2017/06/13 3.69 30.84 4.68 0.49 16,540.0 16,540.0 421,100
2017/06/12 3.68 30.80 4.67 0.49 16,520.0 16,520.0 394,900
2017/06/09 3.67 30.75 4.67 0.49 16,490.0 16,490.0 426,500
2017/06/08 3.71 31.01 4.71 0.49 16,630.0 16,630.0 377,800
2017/06/07 3.75 31.42 4.77 0.48 16,850.0 16,850.0 371,700
2017/06/06 3.76 31.49 4.78 0.48 16,890.0 16,890.0 428,100
2017/06/05 3.77 31.59 4.79 0.48 16,940.0 16,940.0 586,100
2017/06/02 3.60 30.11 4.57 0.50 16,150.0 16,150.0 455,600
2017/06/01 3.64 30.50 4.63 0.50 16,360.0 16,360.0 213,800
2017/05/31 3.61 30.19 4.58 0.50 16,190.0 16,190.0 307,600
2017/05/30 3.61 30.21 4.58 0.50 16,200.0 16,200.0 271,500
2017/05/29 3.56 29.83 4.53 0.51 16,000.0 16,000.0 229,600
2017/05/26 3.51 29.39 4.46 0.52 15,760.0 15,760.0 352,000
2017/05/25 3.53 29.57 4.49 0.51 15,860.0 15,860.0 351,600
2017/05/24 3.60 30.09 4.57 0.50 16,140.0 16,140.0 342,700
2017/05/23 3.57 29.87 4.53 0.51 16,020.0 16,020.0 349,300
2017/05/22 3.55 29.68 4.50 0.51 15,920.0 15,920.0 230,100
2017/05/19 3.56 29.83 4.53 0.51 16,000.0 16,000.0 311,700
2017/05/18 3.59 30.04 4.56 0.50 16,110.0 16,110.0 484,500
« 前へ 1

ニトリホールディングス あなたの予想は?

ニトリHDの株価時系列データ
【9843】ニトリHD
あなたの予想を投稿してみましょう
メニュー
ニトリHDの関連ワード
最新24時間の予想傾向(%)
売り優勢
+2.1%(前日比)

予想投稿数 比率(%)

60.2 39.8
  • 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

111.24

-0.11

ユーロ/円

124.16

-0.19

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