1928: 積水ハウス(東証1部)
Update: 19,10,11
Yahoo! Finace　　楽天証券　　戻る

株式基本情報
時価総額 1,320,011百万円
単元株式 100
PER/PBR/配当 15.48 / 1.23 / 54(2.9%)
権利/配当落日 16/07/27 / 16/04/28
年初来高/安 2,067.0(16/01/04) / 1,608.5(16/02/12)
上場来高/安 2,760.0(89/10/25) / 535.0(84/03)
信用買/売 671,100 / 278,800 (2.41)
株式分割情報
1991/01/28 分割: 1株 -> 1.07株
1983/01/27 分割: 1株 -> 1.1株

株価時系列データ(日足)
2019/10/11 2207.5 2209.0 2187.0 2203.5 2526600
2019/10/10 2188.0 2202.5 2164.5 2184.5 3360200
2019/10/09 2164.0 2209.0 2160.5 2209.0 3912200
2019/10/08 2159.5 2174.0 2154.5 2170.5 3436300
2019/10/07 2150.0 2158.5 2144.0 2149.0 2019200
2019/10/04 2123.0 2141.5 2096.0 2141.0 2582700
2019/10/03 2136.0 2143.0 2121.5 2129.5 2477000
2019/10/02 2140.0 2159.0 2131.0 2158.0 2810400
2019/10/01 2135.0 2145.5 2133.0 2136.5 2015800
2019/09/30 2130.0 2137.0 2118.0 2125.0 2975300
2019/09/27 2135.0 2149.5 2116.5 2137.0 2653900
2019/09/26 2139.0 2152.0 2127.5 2134.0 3589000
2019/09/25 2125.0 2134.5 2118.5 2131.0 3047000
2019/09/24 2108.0 2137.0 2104.5 2126.5 4633900
2019/09/20 2099.0 2108.0 2093.5 2102.5 4952700
2019/09/19 2050.0 2093.5 2050.0 2088.0 4303500
2019/09/18 2044.5 2050.0 2033.0 2048.5 2620100
2019/09/17 2033.5 2061.5 2021.0 2044.5 3263800
2019/09/13 2020.0 2039.0 2007.0 2035.5 4122100
2019/09/12 2038.0 2042.5 2017.5 2019.5 3191600
2019/09/11 1984.0 2026.0 1983.0 2024.5 4459700
2019/09/10 1999.0 2005.0 1981.0 1989.5 3534600
2019/09/09 1976.0 1999.0 1959.0 1999.0 3581200
2019/09/06 1948.0 1989.0 1940.0 1983.0 8294800
2019/09/05 1877.5 1897.0 1873.5 1892.0 3395100
2019/09/04 1863.5 1870.5 1855.5 1867.0 1551000
2019/09/03 1874.5 1876.0 1856.0 1866.5 1534800
2019/09/02 1869.5 1880.5 1867.0 1872.5 1654300
2019/08/30 1879.0 1885.5 1863.0 1885.5 2644100
2019/08/29 1867.5 1868.0 1852.5 1865.0 1241900
2019/08/28 1877.0 1879.5 1863.5 1869.0 1501400
2019/08/27 1870.0 1874.5 1861.0 1865.5 2051600
2019/08/26 1834.0 1862.0 1826.5 1861.5 1775400
2019/08/23 1870.0 1872.5 1861.5 1871.5 1751800
2019/08/22 1868.5 1875.5 1858.5 1864.0 1386800
2019/08/21 1846.0 1870.5 1840.0 1868.5 1944400
2019/08/20 1850.0 1868.0 1849.0 1859.5 1649400
2019/08/19 1825.0 1841.0 1821.0 1836.5 1268600
2019/08/16 1791.0 1816.5 1786.5 1814.0 1583200
2019/08/15 1780.5 1801.5 1776.5 1801.0 1239800
2019/08/14 1805.0 1807.5 1795.0 1800.0 1662800
2019/08/13 1800.0 1808.5 1792.0 1794.5 1716900
2019/08/09 1815.0 1815.0 1800.5 1809.5 1331800
2019/08/08 1812.0 1813.0 1796.0 1805.0 1385100
2019/08/07 1791.0 1813.5 1779.5 1803.0 2156300
2019/08/06 1757.5 1797.5 1753.5 1796.5 1682900
2019/08/05 1799.0 1801.0 1772.0 1794.0 2175100
2019/08/02 1813.0 1818.5 1802.0 1816.5 2304300
2019/08/01 1819.5 1842.0 1808.5 1840.5 1539100
2019/07/31 1832.0 1838.5 1819.0 1835.5 2262300
2019/07/30 1845.5 1850.0 1840.0 1847.0 2583200
2019/07/29 1884.5 1886.5 1873.5 1878.5 3249000
2019/07/26 1887.0 1890.0 1880.0 1888.0 1612500
2019/07/25 1900.0 1901.0 1888.0 1895.5 1930300
2019/07/24 1903.5 1903.5 1892.0 1893.0 1561000
2019/07/23 1893.0 1904.0 1886.0 1899.0 1286800
2019/07/22 1892.5 1900.0 1889.0 1897.0 1878000
2019/07/19 1881.5 1904.0 1875.5 1897.0 2196700
2019/07/18 1896.0 1902.0 1873.5 1879.5 2820300
2019/07/17 1894.0 1908.0 1887.5 1908.0 2667800
2019/07/16 1872.5 1895.0 1868.0 1895.0 3805200
2019/07/12 1860.0 1865.0 1848.5 1855.5 1572500
2019/07/11 1854.0 1858.0 1845.0 1849.0 1836900
2019/07/10 1839.0 1852.0 1834.0 1848.5 2601600