ファストリ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)
2017/06/26 36,770.0 37,100.0 36,690.0 37,050.0 37,050.0 407,200
2017/06/23 36,840.0 36,920.0 36,690.0 36,860.0 36,860.0 301,300
2017/06/22 36,840.0 36,920.0 36,670.0 36,710.0 36,710.0 354,100
2017/06/21 36,890.0 37,100.0 36,720.0 36,810.0 36,810.0 371,900
2017/06/20 36,850.0 37,440.0 36,830.0 37,130.0 37,130.0 586,000
2017/06/19 36,900.0 36,960.0 36,590.0 36,620.0 36,620.0 413,100
2017/06/16 37,000.0 37,020.0 36,640.0 36,850.0 36,850.0 593,600
2017/06/15 36,590.0 37,050.0 36,470.0 36,700.0 36,700.0 423,000
2017/06/14 36,730.0 36,890.0 36,500.0 36,590.0 36,590.0 371,400
2017/06/13 36,660.0 36,870.0 36,380.0 36,710.0 36,710.0 492,500
2017/06/12 37,700.0 37,990.0 36,850.0 36,890.0 36,890.0 723,200
2017/06/09 37,520.0 38,450.0 37,380.0 38,060.0 38,060.0 1,135,300
2017/06/08 37,700.0 37,900.0 37,180.0 37,290.0 37,290.0 581,200
2017/06/07 37,700.0 37,770.0 37,360.0 37,420.0 37,420.0 413,400
2017/06/06 38,200.0 38,290.0 37,550.0 37,720.0 37,720.0 585,000
2017/06/05 38,380.0 38,590.0 38,090.0 38,120.0 38,120.0 477,400
2017/06/02 37,390.0 38,710.0 37,350.0 38,240.0 38,240.0 1,166,000
2017/06/01 37,020.0 37,410.0 37,000.0 37,070.0 37,070.0 467,600
2017/05/31 36,970.0 37,120.0 36,720.0 37,100.0 37,100.0 361,100
2017/05/30 37,140.0 37,230.0 36,810.0 36,970.0 36,970.0 313,800
2017/05/29 36,670.0 37,270.0 36,660.0 37,200.0 37,200.0 283,000
2017/05/26 37,200.0 37,260.0 36,780.0 36,800.0 36,800.0 364,900
2017/05/25 37,180.0 37,420.0 37,040.0 37,280.0 37,280.0 475,800
2017/05/24 37,300.0 37,430.0 37,140.0 37,270.0 37,270.0 491,900
2017/05/23 37,140.0 37,330.0 37,050.0 37,080.0 37,080.0 309,700
« 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)
2017/06/26 2.19 78.71 6.57 0.94 37,050.0 37,050.0 407,200
2017/06/23 2.18 78.31 6.54 0.94 36,860.0 36,860.0 301,300
2017/06/22 2.17 77.99 6.51 0.95 36,710.0 36,710.0 354,100
2017/06/21 2.18 78.20 6.53 0.95 36,810.0 36,810.0 371,900
2017/06/20 2.20 78.88 6.58 0.94 37,130.0 37,130.0 586,000
2017/06/19 2.17 77.80 6.49 0.95 36,620.0 36,620.0 413,100
2017/06/16 2.18 78.28 6.54 0.94 36,850.0 36,850.0 593,600
2017/06/15 2.17 77.97 6.51 0.95 36,700.0 36,700.0 423,000
2017/06/14 2.17 77.73 6.49 0.95 36,590.0 36,590.0 371,400
2017/06/13 2.17 77.99 6.51 0.95 36,710.0 36,710.0 492,500
2017/06/12 2.19 78.37 6.54 0.94 36,890.0 36,890.0 723,200
2017/06/09 2.25 80.86 6.75 0.91 38,060.0 38,060.0 1,135,300
2017/06/08 2.21 79.22 6.61 0.93 37,290.0 37,290.0 581,200
2017/06/07 2.22 79.50 6.64 0.93 37,420.0 37,420.0 413,400
2017/06/06 2.23 80.13 6.69 0.92 37,720.0 37,720.0 585,000
2017/06/05 2.26 80.98 6.76 0.91 38,120.0 38,120.0 477,400
2017/06/02 2.27 81.24 6.78 0.91 38,240.0 38,240.0 1,166,000
2017/06/01 2.20 78.75 6.57 0.94 37,070.0 37,070.0 467,600
2017/05/31 2.20 78.82 6.58 0.94 37,100.0 37,100.0 361,100
2017/05/30 2.19 78.54 6.56 0.94 36,970.0 36,970.0 313,800
2017/05/29 2.20 79.03 6.60 0.94 37,200.0 37,200.0 283,000
2017/05/26 2.18 78.18 6.53 0.95 36,800.0 36,800.0 364,900
2017/05/25 2.21 79.20 6.61 0.93 37,280.0 37,280.0 475,800
2017/05/24 2.21 79.18 6.61 0.93 37,270.0 37,270.0 491,900
2017/05/23 2.20 78.77 6.58 0.94 37,080.0 37,080.0 309,700
« 前へ 1

ファーストリテイリング あなたの予想は?

ファストリの株価時系列データ
【9983】ファストリ
あなたの予想を投稿してみましょう
メニュー
ファストリの関連ワード
最新24時間の予想傾向(%)
買い優勢
+1.4%(前日比)

予想投稿数 比率(%)

69.2 30.8
  • 買い予想上昇
  • 売り予想上昇
個人投資家の予想(新着順)
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

20,225.09

+71.74

TOPIX

1,619.02

+6.80

JASDAQ

145.61

+0.52

米ドル/円

112.03

+0.18

ユーロ/円

126.36

+1.30

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