2212: 山崎製パン(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 498,060百万円
単元株式 1,000
PER/PBR/配当 44.72 / 1.82 / 16(0.71%)
権利/配当落日 16/12/28 / 16/03/31
年初来高/安 2,816.0(16/02/02) / 2,085.0(16/02/17)
上場来高/安 2,816.0(16/02/02) / 100.0(64/12)
信用買/売 130,000 / 479,000 (0.27)
株式分割情報
1985/12/26 分割: 1株 -> 1.1株
1984/12/26 分割: 1株 -> 1.1株

株価時系列データ(日足)
2019/10/11 1925.0 1932.0 1910.0 1918.0 298100
2019/10/10 1929.0 1942.0 1897.0 1908.0 327200
2019/10/09 1910.0 1926.0 1905.0 1919.0 580000
2019/10/08 1939.0 1952.0 1919.0 1923.0 461700
2019/10/07 1942.0 1945.0 1922.0 1943.0 287700
2019/10/04 1912.0 1925.0 1894.0 1922.0 207100
2019/10/03 1921.0 1927.0 1907.0 1922.0 267500
2019/10/02 1950.0 1970.0 1943.0 1959.0 309500
2019/10/01 1928.0 1962.0 1925.0 1948.0 374000
2019/09/30 1943.0 1950.0 1924.0 1928.0 417600
2019/09/27 1989.0 1989.0 1935.0 1958.0 379700
2019/09/26 1978.0 1988.0 1964.0 1982.0 491600
2019/09/25 1954.0 1963.0 1936.0 1961.0 392300
2019/09/24 1945.0 1964.0 1943.0 1944.0 423600
2019/09/20 1965.0 1965.0 1927.0 1945.0 655500
2019/09/19 1961.0 1978.0 1937.0 1948.0 608800
2019/09/18 1968.0 1979.0 1937.0 1947.0 405400
2019/09/17 1956.0 1964.0 1944.0 1956.0 503900
2019/09/13 1936.0 1943.0 1911.0 1936.0 639800
2019/09/12 1920.0 1932.0 1909.0 1920.0 545200
2019/09/11 1880.0 1924.0 1872.0 1911.0 934900
2019/09/10 1837.0 1855.0 1833.0 1844.0 322600
2019/09/09 1815.0 1851.0 1815.0 1850.0 324000
2019/09/06 1819.0 1822.0 1806.0 1811.0 341000
2019/09/05 1804.0 1844.0 1795.0 1828.0 459900
2019/09/04 1846.0 1851.0 1805.0 1807.0 896400
2019/09/03 1829.0 1846.0 1821.0 1828.0 544300
2019/09/02 1836.0 1847.0 1790.0 1826.0 833800
2019/08/30 1870.0 1881.0 1827.0 1846.0 1243700
2019/08/29 1884.0 1928.0 1882.0 1923.0 402500
2019/08/28 1897.0 1902.0 1873.0 1884.0 399900
2019/08/27 1911.0 1913.0 1888.0 1903.0 462800
2019/08/26 1878.0 1913.0 1871.0 1897.0 506400
2019/08/23 1941.0 1941.0 1906.0 1908.0 333600
2019/08/22 1923.0 1926.0 1904.0 1915.0 333100
2019/08/21 1927.0 1929.0 1888.0 1906.0 360900
2019/08/20 1932.0 1969.0 1928.0 1950.0 741200
2019/08/19 1917.0 1936.0 1908.0 1930.0 468100
2019/08/16 1895.0 1919.0 1886.0 1906.0 563400
2019/08/15 1863.0 1917.0 1853.0 1900.0 910700
2019/08/14 1869.0 1885.0 1863.0 1885.0 731900
2019/08/13 1846.0 1865.0 1836.0 1856.0 496900
2019/08/09 1856.0 1866.0 1842.0 1844.0 478900
2019/08/08 1832.0 1871.0 1822.0 1853.0 514400
2019/08/07 1883.0 1893.0 1837.0 1849.0 826100
2019/08/06 1780.0 1885.0 1778.0 1876.0 1282000
2019/08/05 1805.0 1833.0 1803.0 1821.0 1026600
2019/08/02 1798.0 1859.0 1753.0 1814.0 2184800
2019/08/01 1633.0 1644.0 1616.0 1638.0 578700
2019/07/31 1709.0 1712.0 1657.0 1662.0 929000
2019/07/30 1693.0 1713.0 1682.0 1707.0 1022100
2019/07/29 1680.0 1693.0 1670.0 1677.0 385700
2019/07/26 1669.0 1679.0 1659.0 1676.0 409100
2019/07/25 1687.0 1689.0 1668.0 1684.0 445500
2019/07/24 1684.0 1692.0 1670.0 1692.0 330400
2019/07/23 1673.0 1688.0 1664.0 1664.0 430800
2019/07/22 1672.0 1707.0 1663.0 1687.0 464300
2019/07/19 1651.0 1697.0 1646.0 1691.0 382800
2019/07/18 1665.0 1675.0 1634.0 1639.0 498000
2019/07/17 1634.0 1669.0 1630.0 1661.0 492500
2019/07/16 1678.0 1678.0 1640.0 1645.0 314100
2019/07/12 1690.0 1690.0 1660.0 1666.0 415100
2019/07/11 1720.0 1729.0 1685.0 1687.0 600600
2019/07/10 1685.0 1717.0 1676.0 1712.0 527600