グルメ杵屋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 1,167.0 1,167.0 1,153.0 1,157.0 1,157.0 49,000
2017/09/21 1,167.0 1,167.0 1,161.0 1,161.0 1,161.0 59,000
2017/09/20 1,170.0 1,170.0 1,162.0 1,167.0 1,167.0 64,000
2017/09/19 1,160.0 1,170.0 1,160.0 1,170.0 1,170.0 50,000
2017/09/15 1,157.0 1,161.0 1,156.0 1,160.0 1,160.0 29,000
2017/09/14 1,156.0 1,160.0 1,156.0 1,157.0 1,157.0 35,000
2017/09/13 1,153.0 1,157.0 1,153.0 1,155.0 1,155.0 26,000
2017/09/12 1,145.0 1,153.0 1,142.0 1,153.0 1,153.0 28,000
2017/09/11 1,133.0 1,141.0 1,133.0 1,141.0 1,141.0 20,000
2017/09/08 1,133.0 1,135.0 1,127.0 1,133.0 1,133.0 31,000
2017/09/07 1,141.0 1,143.0 1,136.0 1,137.0 1,137.0 17,000
2017/09/06 1,126.0 1,137.0 1,126.0 1,134.0 1,134.0 15,000
2017/09/05 1,142.0 1,144.0 1,132.0 1,133.0 1,133.0 23,000
2017/09/04 1,151.0 1,153.0 1,145.0 1,145.0 1,145.0 27,000
2017/09/01 1,156.0 1,157.0 1,153.0 1,153.0 1,153.0 20,000
2017/08/31 1,154.0 1,157.0 1,153.0 1,156.0 1,156.0 15,000
2017/08/30 1,153.0 1,154.0 1,147.0 1,152.0 1,152.0 21,000
2017/08/29 1,144.0 1,153.0 1,144.0 1,147.0 1,147.0 20,000
2017/08/28 1,140.0 1,144.0 1,138.0 1,144.0 1,144.0 14,000
2017/08/25 1,138.0 1,140.0 1,133.0 1,136.0 1,136.0 11,000
« 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)
2017/09/22 0.66 61.34 1.81 1.21 1,157.0 1,157.0 49,000
2017/09/21 0.66 61.55 1.81 1.20 1,161.0 1,161.0 59,000
2017/09/20 0.66 61.87 1.82 1.19 1,167.0 1,167.0 64,000
2017/09/19 0.67 62.03 1.83 1.19 1,170.0 1,170.0 50,000
2017/09/15 0.66 61.50 1.81 1.20 1,160.0 1,160.0 29,000
2017/09/14 0.66 61.34 1.81 1.21 1,157.0 1,157.0 35,000
2017/09/13 0.66 61.24 1.80 1.21 1,155.0 1,155.0 26,000
2017/09/12 0.66 61.13 1.80 1.21 1,153.0 1,153.0 28,000
2017/09/11 0.65 60.49 1.78 1.22 1,141.0 1,141.0 20,000
2017/09/08 0.65 60.07 1.77 1.23 1,133.0 1,133.0 31,000
2017/09/07 0.65 60.28 1.78 1.23 1,137.0 1,137.0 17,000
2017/09/06 0.65 60.12 1.77 1.23 1,134.0 1,134.0 15,000
2017/09/05 0.65 60.07 1.77 1.23 1,133.0 1,133.0 23,000
2017/09/04 0.65 60.71 1.79 1.22 1,145.0 1,145.0 27,000
2017/09/01 0.66 61.13 1.80 1.21 1,153.0 1,153.0 20,000
2017/08/31 0.66 61.29 1.81 1.21 1,156.0 1,156.0 15,000
2017/08/30 0.66 61.08 1.80 1.21 1,152.0 1,152.0 21,000
2017/08/29 0.65 60.81 1.79 1.22 1,147.0 1,147.0 20,000
2017/08/28 0.65 60.65 1.79 1.22 1,144.0 1,144.0 14,000
2017/08/25 0.65 60.23 1.77 1.23 1,136.0 1,136.0 11,000
« 前へ 1
グルメ杵屋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