松竹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 16,290.0 16,750.0 16,130.0 16,500.0 16,500.0 75,600
2017/10/13 16,330.0 16,340.0 16,030.0 16,090.0 16,090.0 57,700
2017/10/12 16,030.0 16,240.0 16,030.0 16,240.0 16,240.0 29,500
2017/10/11 16,000.0 16,050.0 15,970.0 16,020.0 16,020.0 14,800
2017/10/10 15,910.0 16,010.0 15,910.0 16,000.0 16,000.0 14,100
2017/10/06 15,940.0 15,960.0 15,830.0 15,910.0 15,910.0 24,000
2017/10/05 15,990.0 16,050.0 15,950.0 15,960.0 15,960.0 14,700
2017/10/04 15,960.0 16,020.0 15,950.0 15,960.0 15,960.0 13,500
2017/10/03 16,020.0 16,060.0 15,930.0 15,990.0 15,990.0 20,900
2017/10/02 16,070.0 16,070.0 15,920.0 15,930.0 15,930.0 25,300
2017/09/29 16,000.0 16,100.0 15,990.0 16,030.0 16,030.0 15,400
2017/09/28 15,810.0 16,050.0 15,780.0 16,050.0 16,050.0 21,500
2017/09/27 15,710.0 15,850.0 15,640.0 15,750.0 15,750.0 30,200
2017/09/26 15,760.0 15,880.0 15,640.0 15,770.0 15,770.0 48,900
2017/09/25 16,060.0 16,120.0 15,910.0 15,960.0 15,960.0 50,900
2017/09/22 16,240.0 16,320.0 16,140.0 16,150.0 16,150.0 19,500
2017/09/21 16,170.0 16,320.0 16,170.0 16,320.0 16,320.0 20,400
2017/09/20 16,130.0 16,240.0 16,110.0 16,180.0 16,180.0 24,800
2017/09/19 15,950.0 16,150.0 15,910.0 16,150.0 16,150.0 28,800
2017/09/15 15,730.0 15,880.0 15,700.0 15,880.0 15,880.0 29,300
« 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 2.39 61.11 2.63 0.24 16,500.0 16,500.0 75,600
2017/10/13 2.33 59.59 2.56 0.24 16,090.0 16,090.0 57,700
2017/10/12 2.35 60.14 2.59 0.24 16,240.0 16,240.0 29,500
2017/10/11 2.32 59.33 2.55 0.24 16,020.0 16,020.0 14,800
2017/10/10 2.31 59.25 2.55 0.25 16,000.0 16,000.0 14,100
2017/10/06 2.30 58.92 2.54 0.25 15,910.0 15,910.0 24,000
2017/10/05 2.31 59.11 2.54 0.25 15,960.0 15,960.0 14,700
2017/10/04 2.31 59.11 2.54 0.25 15,960.0 15,960.0 13,500
2017/10/03 2.31 59.22 2.55 0.25 15,990.0 15,990.0 20,900
2017/10/02 2.30 59.00 2.54 0.25 15,930.0 15,930.0 25,300
2017/09/29 2.32 59.37 2.56 0.24 16,030.0 16,030.0 15,400
2017/09/28 2.32 59.44 2.56 0.24 16,050.0 16,050.0 21,500
2017/09/27 2.28 58.33 2.51 0.25 15,750.0 15,750.0 30,200
2017/09/26 2.28 58.40 2.51 0.25 15,770.0 15,770.0 48,900
2017/09/25 2.31 59.11 2.54 0.25 15,960.0 15,960.0 50,900
2017/09/22 2.34 59.81 2.57 0.24 16,150.0 16,150.0 19,500
2017/09/21 2.36 60.44 2.60 0.24 16,320.0 16,320.0 20,400
2017/09/20 2.34 59.92 2.58 0.24 16,180.0 16,180.0 24,800
2017/09/19 2.34 59.81 2.57 0.24 16,150.0 16,150.0 28,800
2017/09/15 2.30 58.81 2.53 0.25 15,880.0 15,880.0 29,300
« 前へ 1
松竹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