大王紙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)
2017/10/16 1,379.0 1,396.0 1,375.0 1,390.0 1,390.0 236,800
2017/10/13 1,365.0 1,377.0 1,364.0 1,375.0 1,375.0 237,700
2017/10/12 1,379.0 1,379.0 1,363.0 1,375.0 1,375.0 198,700
2017/10/11 1,364.0 1,374.0 1,363.0 1,373.0 1,373.0 174,600
2017/10/10 1,358.0 1,368.0 1,351.0 1,366.0 1,366.0 210,700
2017/10/06 1,346.0 1,351.0 1,338.0 1,349.0 1,349.0 221,700
2017/10/05 1,335.0 1,350.0 1,335.0 1,342.0 1,342.0 220,100
2017/10/04 1,322.0 1,333.0 1,318.0 1,330.0 1,330.0 268,800
2017/10/03 1,331.0 1,334.0 1,312.0 1,316.0 1,316.0 270,400
2017/10/02 1,328.0 1,330.0 1,316.0 1,322.0 1,322.0 322,300
2017/09/29 1,333.0 1,340.0 1,324.0 1,328.0 1,328.0 274,200
2017/09/28 1,333.0 1,337.0 1,325.0 1,334.0 1,334.0 219,200
2017/09/27 1,364.0 1,376.0 1,331.0 1,333.0 1,333.0 215,400
2017/09/26 1,354.0 1,367.0 1,347.0 1,361.0 1,361.0 272,200
2017/09/25 1,356.0 1,362.0 1,344.0 1,351.0 1,351.0 233,700
2017/09/22 1,343.0 1,350.0 1,336.0 1,345.0 1,345.0 186,600
2017/09/21 1,336.0 1,343.0 1,323.0 1,331.0 1,331.0 265,100
2017/09/20 1,338.0 1,341.0 1,327.0 1,333.0 1,333.0 300,600
2017/09/19 1,334.0 1,335.0 1,315.0 1,330.0 1,330.0 571,700
2017/09/15 1,361.0 1,367.0 1,340.0 1,343.0 1,343.0 561,400
« 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)
2017/10/16 0.43 19.10 1.14 0.75 1,390.0 1,390.0 236,800
2017/10/13 0.43 18.90 1.13 0.76 1,375.0 1,375.0 237,700
2017/10/12 0.43 18.90 1.13 0.76 1,375.0 1,375.0 198,700
2017/10/11 0.42 18.87 1.13 0.76 1,373.0 1,373.0 174,600
2017/10/10 0.42 18.77 1.12 0.76 1,366.0 1,366.0 210,700
2017/10/06 0.42 18.54 1.11 0.77 1,349.0 1,349.0 221,700
2017/10/05 0.42 18.44 1.10 0.78 1,342.0 1,342.0 220,100
2017/10/04 0.41 18.28 1.09 0.78 1,330.0 1,330.0 268,800
2017/10/03 0.41 18.09 1.08 0.79 1,316.0 1,316.0 270,400
2017/10/02 0.41 18.17 1.09 0.79 1,322.0 1,322.0 322,300
2017/09/29 0.41 18.25 1.09 0.79 1,328.0 1,328.0 274,200
2017/09/28 0.41 18.33 1.10 0.78 1,334.0 1,334.0 219,200
2017/09/27 0.41 18.32 1.10 0.78 1,333.0 1,333.0 215,400
2017/09/26 0.42 18.71 1.12 0.77 1,361.0 1,361.0 272,200
2017/09/25 0.42 18.57 1.11 0.77 1,351.0 1,351.0 233,700
2017/09/22 0.42 18.49 1.11 0.78 1,345.0 1,345.0 186,600
2017/09/21 0.41 18.29 1.09 0.78 1,331.0 1,331.0 265,100
2017/09/20 0.41 18.32 1.10 0.78 1,333.0 1,333.0 300,600
2017/09/19 0.41 18.28 1.09 0.78 1,330.0 1,330.0 571,700
2017/09/15 0.42 18.46 1.10 0.78 1,343.0 1,343.0 561,400
« 前へ 1
大王紙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

21,266.37

+10.80

TOPIX

1,719.52

+0.33

JASDAQ

161.94

-0.15

米ドル/円

112.12

-0.05

ユーロ/円

132.06

-0.26

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