2206: 江崎グリコ(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 383,948百万円
単元株式 100
PER/PBR/配当 17.21 / 2.14 / 40(0.72%)
権利/配当落日 16/03/29 / 15/12/10
年初来高/安 6,790.0(16/02/04) / 5,360.0(16/02/12)
上場来高/安 7,300.0(15/08/04) / 65.0(65/07)
信用買/売 190,100 / 98,900 (1.92)
株式分割情報
2014/09/26 分割: 1株 -> 0.5株
1997/03/26 分割: 1株 -> 1.1株
1992/03/26 分割: 1株 -> 1.1株

株価時系列データ(日足)
2019/10/11 4540.0 4585.0 4530.0 4570.0 229700
2019/10/10 4520.0 4550.0 4475.0 4505.0 162400
2019/10/09 4490.0 4520.0 4460.0 4520.0 161700
2019/10/08 4505.0 4535.0 4485.0 4515.0 129700
2019/10/07 4470.0 4495.0 4470.0 4480.0 75000
2019/10/04 4485.0 4500.0 4425.0 4470.0 141300
2019/10/03 4490.0 4500.0 4465.0 4480.0 124600
2019/10/02 4525.0 4590.0 4520.0 4560.0 163700
2019/10/01 4505.0 4535.0 4505.0 4530.0 170800
2019/09/30 4445.0 4490.0 4425.0 4485.0 241700
2019/09/27 4530.0 4530.0 4435.0 4450.0 479200
2019/09/26 4610.0 4650.0 4600.0 4615.0 380600
2019/09/25 4655.0 4675.0 4625.0 4640.0 212400
2019/09/24 4625.0 4690.0 4620.0 4645.0 286100
2019/09/20 4740.0 4740.0 4635.0 4660.0 363800
2019/09/19 4730.0 4760.0 4720.0 4735.0 181000
2019/09/18 4745.0 4750.0 4695.0 4705.0 168100
2019/09/17 4750.0 4770.0 4715.0 4760.0 208300
2019/09/13 4740.0 4750.0 4685.0 4750.0 266500
2019/09/12 4745.0 4755.0 4710.0 4720.0 231400
2019/09/11 4640.0 4710.0 4630.0 4690.0 239700
2019/09/10 4645.0 4675.0 4620.0 4660.0 148200
2019/09/09 4660.0 4675.0 4645.0 4670.0 187300
2019/09/06 4630.0 4680.0 4620.0 4660.0 306800
2019/09/05 4580.0 4630.0 4565.0 4585.0 273600
2019/09/04 4590.0 4590.0 4540.0 4560.0 186600
2019/09/03 4535.0 4620.0 4520.0 4610.0 269000
2019/09/02 4540.0 4570.0 4510.0 4515.0 148700
2019/08/30 4620.0 4630.0 4590.0 4610.0 225700
2019/08/29 4615.0 4620.0 4585.0 4610.0 150000
2019/08/28 4570.0 4595.0 4560.0 4575.0 108900
2019/08/27 4620.0 4660.0 4595.0 4600.0 167600
2019/08/26 4510.0 4575.0 4505.0 4550.0 220000
2019/08/23 4635.0 4670.0 4595.0 4650.0 245800
2019/08/22 4595.0 4630.0 4590.0 4620.0 191200
2019/08/21 4600.0 4605.0 4560.0 4580.0 153400
2019/08/20 4610.0 4640.0 4595.0 4625.0 175000
2019/08/19 4625.0 4635.0 4605.0 4620.0 191900
2019/08/16 4535.0 4620.0 4520.0 4600.0 203400
2019/08/15 4520.0 4555.0 4505.0 4530.0 136500
2019/08/14 4560.0 4580.0 4525.0 4565.0 282000
2019/08/13 4525.0 4585.0 4495.0 4565.0 254000
2019/08/09 4505.0 4595.0 4495.0 4560.0 252000
2019/08/08 4400.0 4510.0 4395.0 4495.0 218300
2019/08/07 4395.0 4405.0 4340.0 4385.0 291400
2019/08/06 4290.0 4435.0 4285.0 4430.0 316600
2019/08/05 4455.0 4490.0 4385.0 4390.0 302700
2019/08/02 4620.0 4650.0 4475.0 4480.0 387000
2019/08/01 4670.0 4705.0 4615.0 4650.0 289000
2019/07/31 4825.0 4835.0 4740.0 4740.0 205200
2019/07/30 4845.0 4845.0 4810.0 4840.0 219800
2019/07/29 4810.0 4835.0 4800.0 4825.0 296400
2019/07/26 4790.0 4805.0 4760.0 4785.0 189100
2019/07/25 4775.0 4800.0 4770.0 4790.0 101700
2019/07/24 4775.0 4800.0 4760.0 4785.0 117700
2019/07/23 4760.0 4785.0 4745.0 4765.0 92400
2019/07/22 4790.0 4790.0 4755.0 4765.0 134500
2019/07/19 4745.0 4850.0 4735.0 4840.0 266900
2019/07/18 4840.0 4855.0 4735.0 4745.0 260600
2019/07/17 4790.0 4835.0 4780.0 4835.0 276100
2019/07/16 4830.0 4850.0 4800.0 4805.0 166700
2019/07/12 4765.0 4805.0 4765.0 4790.0 174900
2019/07/11 4760.0 4775.0 4740.0 4775.0 181300
2019/07/10 4710.0 4750.0 4690.0 4735.0 253000