コーセー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 13,800.0 13,970.0 13,740.0 13,940.0 13,940.0 304,000
2017/10/13 13,610.0 13,790.0 13,610.0 13,670.0 13,670.0 245,600
2017/10/12 13,480.0 13,610.0 13,470.0 13,570.0 13,570.0 195,500
2017/10/11 13,260.0 13,530.0 13,230.0 13,480.0 13,480.0 322,100
2017/10/10 13,100.0 13,290.0 13,030.0 13,260.0 13,260.0 265,600
2017/10/06 12,980.0 13,090.0 12,890.0 13,000.0 13,000.0 288,400
2017/10/05 12,930.0 13,120.0 12,840.0 12,980.0 12,980.0 343,900
2017/10/04 12,660.0 12,940.0 12,640.0 12,880.0 12,880.0 481,300
2017/10/03 12,740.0 12,740.0 12,440.0 12,480.0 12,480.0 236,500
2017/10/02 12,910.0 12,950.0 12,630.0 12,690.0 12,690.0 306,900
2017/09/29 13,180.0 13,230.0 12,750.0 12,890.0 12,890.0 822,800
2017/09/28 12,530.0 12,550.0 12,250.0 12,500.0 12,500.0 288,700
2017/09/27 12,530.0 12,530.0 12,370.0 12,420.0 12,420.0 287,800
2017/09/26 12,680.0 12,760.0 12,520.0 12,590.0 12,590.0 251,300
2017/09/25 12,710.0 12,930.0 12,590.0 12,670.0 12,670.0 543,500
2017/09/22 12,860.0 12,860.0 12,270.0 12,300.0 12,300.0 876,600
2017/09/21 13,370.0 13,410.0 13,030.0 13,060.0 13,060.0 439,000
2017/09/20 13,800.0 13,800.0 13,360.0 13,360.0 13,360.0 248,400
2017/09/19 13,750.0 13,750.0 13,580.0 13,670.0 13,670.0 263,000
2017/09/15 14,050.0 14,090.0 13,330.0 13,570.0 13,570.0 544,700
« 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)
2017/10/16 3.16 36.71 4.85 0.78 13,940.0 13,940.0 304,000
2017/10/13 3.10 36.00 4.76 0.80 13,670.0 13,670.0 245,600
2017/10/12 3.08 35.74 4.72 0.81 13,570.0 13,570.0 195,500
2017/10/11 3.06 35.50 4.69 0.81 13,480.0 13,480.0 322,100
2017/10/10 3.01 34.92 4.61 0.82 13,260.0 13,260.0 265,600
2017/10/06 2.95 34.24 4.52 0.84 13,000.0 13,000.0 288,400
2017/10/05 2.94 34.18 4.52 0.84 12,980.0 12,980.0 343,900
2017/10/04 2.92 33.92 4.48 0.85 12,880.0 12,880.0 481,300
2017/10/03 2.83 32.87 4.34 0.88 12,480.0 12,480.0 236,500
2017/10/02 2.88 33.42 4.41 0.86 12,690.0 12,690.0 306,900
2017/09/29 2.92 33.95 4.48 0.85 12,890.0 12,890.0 822,800
2017/09/28 2.83 32.92 4.35 0.88 12,500.0 12,500.0 288,700
2017/09/27 2.82 32.71 4.32 0.88 12,420.0 12,420.0 287,800
2017/09/26 2.85 33.16 4.38 0.87 12,590.0 12,590.0 251,300
2017/09/25 2.87 33.37 4.41 0.86 12,670.0 12,670.0 543,500
2017/09/22 2.79 32.39 4.28 0.89 12,300.0 12,300.0 876,600
2017/09/21 2.96 34.39 4.54 0.84 13,060.0 13,060.0 439,000
2017/09/20 3.03 35.18 4.65 0.82 13,360.0 13,360.0 248,400
2017/09/19 3.10 36.00 4.76 0.80 13,670.0 13,670.0 263,000
2017/09/15 3.08 35.74 4.72 0.81 13,570.0 13,570.0 544,700
« 前へ 1
コーセー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

21,336.12

+80.55

TOPIX

1,723.37

+4.18

JASDAQ

161.93

-0.15

米ドル/円

112.14

-0.03

ユーロ/円

131.88

-0.44

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