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)
2017/09/21 33,500.0 33,580.0 33,050.0 33,170.0 33,170.0 600,900
2017/09/20 33,600.0 33,670.0 32,970.0 33,030.0 33,030.0 802,100
2017/09/19 32,600.0 32,900.0 32,490.0 32,800.0 32,800.0 765,800
2017/09/15 31,950.0 32,240.0 31,910.0 32,150.0 32,150.0 689,100
2017/09/14 31,810.0 32,150.0 31,670.0 31,950.0 31,950.0 530,200
2017/09/13 31,950.0 31,990.0 31,450.0 31,590.0 31,590.0 511,700
2017/09/12 31,310.0 32,090.0 31,300.0 32,000.0 32,000.0 982,500
2017/09/11 30,260.0 30,610.0 30,150.0 30,610.0 30,610.0 535,500
2017/09/08 30,330.0 30,420.0 30,000.0 30,000.0 30,000.0 1,450,900
2017/09/07 30,880.0 31,140.0 30,580.0 30,720.0 30,720.0 608,600
2017/09/06 31,060.0 31,100.0 30,460.0 30,570.0 30,570.0 925,700
2017/09/05 31,480.0 31,720.0 31,080.0 31,350.0 31,350.0 535,100
2017/09/04 31,400.0 31,730.0 31,200.0 31,580.0 31,580.0 537,500
2017/09/01 31,590.0 31,700.0 31,410.0 31,620.0 31,620.0 414,100
2017/08/31 31,130.0 31,650.0 31,110.0 31,470.0 31,470.0 481,200
2017/08/30 31,110.0 31,340.0 30,870.0 31,050.0 31,050.0 479,500
2017/08/29 30,660.0 30,960.0 30,460.0 30,800.0 30,800.0 690,800
2017/08/28 31,840.0 32,040.0 31,290.0 31,410.0 31,410.0 533,400
2017/08/25 31,580.0 31,850.0 31,460.0 31,740.0 31,740.0 441,700
2017/08/24 31,180.0 31,640.0 31,050.0 31,580.0 31,580.0 503,100
« 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 1.96 70.47 5.88 1.05 33,170.0 33,170.0 600,900
2017/09/20 1.96 70.17 5.86 1.05 33,030.0 33,030.0 802,100
2017/09/19 1.94 69.68 5.82 1.06 32,800.0 32,800.0 765,800
2017/09/15 1.90 68.30 5.70 1.08 32,150.0 32,150.0 689,100
2017/09/14 1.89 67.87 5.67 1.09 31,950.0 31,950.0 530,200
2017/09/13 1.87 67.11 5.60 1.10 31,590.0 31,590.0 511,700
2017/09/12 1.90 67.98 5.67 1.09 32,000.0 32,000.0 982,500
2017/09/11 1.81 65.03 5.43 1.14 30,610.0 30,610.0 535,500
2017/09/08 1.78 63.73 5.32 1.16 30,000.0 30,000.0 1,450,900
2017/09/07 1.82 65.26 5.45 1.13 30,720.0 30,720.0 608,600
2017/09/06 1.81 64.94 5.42 1.14 30,570.0 30,570.0 925,700
2017/09/05 1.86 66.60 5.56 1.11 31,350.0 31,350.0 535,100
2017/09/04 1.87 67.09 5.60 1.10 31,580.0 31,580.0 537,500
2017/09/01 1.87 67.17 5.61 1.10 31,620.0 31,620.0 414,100
2017/08/31 1.86 66.85 5.58 1.11 31,470.0 31,470.0 481,200
2017/08/30 1.84 65.96 5.51 1.12 31,050.0 31,050.0 479,500
2017/08/29 1.82 65.43 5.46 1.13 30,800.0 30,800.0 690,800
2017/08/28 1.86 66.73 5.57 1.11 31,410.0 31,410.0 533,400
2017/08/25 1.88 67.43 5.63 1.10 31,740.0 31,740.0 441,700
2017/08/24 1.87 67.09 5.60 1.10 31,580.0 31,580.0 503,100
« 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
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

20,347.48

+37.02

TOPIX

1,668.74

+0.81

JASDAQ

158.60

+0.18

米ドル/円

112.28

+0.11

ユーロ/円

134.04

+0.62

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