2229: カルビー(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 565,762百万円
単元株式 100
PER/PBR/配当 39.97 / 5.14 / 28(0.66%)
権利/配当落日 16/03/29 / -
年初来高/安 5,200.0(16/02/02) / 4,265.0(16/02/12)
上場来高/安 11,780.0(13/09/25) / 2,000.0(11/03/15)
信用買/売 267,900 / 95,500 (2.81)
株式分割情報
2013/09/26 分割: 1株 -> 4株
株価時系列データ(日足)
2019/10/11 3325.0 3355.0 3320.0 3325.0 240000
2019/10/10 3385.0 3385.0 3320.0 3320.0 284900
2019/10/09 3375.0 3400.0 3365.0 3400.0 189100
2019/10/08 3380.0 3410.0 3365.0 3380.0 279800
2019/10/07 3310.0 3365.0 3305.0 3355.0 301400
2019/10/04 3340.0 3385.0 3340.0 3365.0 159000
2019/10/03 3345.0 3380.0 3330.0 3355.0 402900
2019/10/02 3370.0 3415.0 3370.0 3390.0 197500
2019/10/01 3365.0 3405.0 3355.0 3375.0 181600
2019/09/30 3365.0 3395.0 3350.0 3360.0 322700
2019/09/27 3460.0 3460.0 3395.0 3410.0 395100
2019/09/26 3490.0 3490.0 3420.0 3435.0 328500
2019/09/25 3450.0 3475.0 3440.0 3450.0 221300
2019/09/24 3410.0 3470.0 3400.0 3450.0 287800
2019/09/20 3410.0 3470.0 3385.0 3410.0 566500
2019/09/19 3400.0 3420.0 3380.0 3405.0 291400
2019/09/18 3410.0 3415.0 3355.0 3380.0 487300
2019/09/17 3385.0 3405.0 3355.0 3390.0 332900
2019/09/13 3355.0 3360.0 3320.0 3355.0 427400
2019/09/12 3345.0 3350.0 3305.0 3315.0 340900
2019/09/11 3280.0 3340.0 3260.0 3340.0 557400
2019/09/10 3250.0 3275.0 3210.0 3265.0 314400
2019/09/09 3180.0 3280.0 3180.0 3265.0 371200
2019/09/06 3175.0 3180.0 3155.0 3170.0 165100
2019/09/05 3165.0 3185.0 3140.0 3170.0 303900
2019/09/04 3175.0 3190.0 3165.0 3180.0 263200
2019/09/03 3170.0 3175.0 3135.0 3160.0 251400
2019/09/02 3215.0 3225.0 3190.0 3195.0 189600
2019/08/30 3235.0 3240.0 3205.0 3240.0 287900
2019/08/29 3180.0 3235.0 3165.0 3225.0 253900
2019/08/28 3200.0 3225.0 3175.0 3185.0 275000
2019/08/27 3190.0 3190.0 3135.0 3175.0 355900
2019/08/26 3075.0 3185.0 3070.0 3165.0 399400
2019/08/23 3155.0 3160.0 3130.0 3145.0 250900
2019/08/22 3140.0 3150.0 3105.0 3135.0 274500
2019/08/21 3135.0 3160.0 3100.0 3150.0 281600
2019/08/20 3145.0 3200.0 3140.0 3170.0 390500
2019/08/19 3135.0 3140.0 3105.0 3125.0 192200
2019/08/16 3090.0 3130.0 3080.0 3115.0 181400
2019/08/15 3050.0 3090.0 3045.0 3090.0 173100
2019/08/14 3100.0 3105.0 3065.0 3105.0 240000
2019/08/13 3075.0 3095.0 3050.0 3090.0 272500
2019/08/09 3115.0 3130.0 3100.0 3105.0 178800
2019/08/08 3110.0 3125.0 3090.0 3110.0 234700
2019/08/07 3055.0 3110.0 3045.0 3095.0 310700
2019/08/06 2979.0 3065.0 2970.0 3060.0 379200
2019/08/05 3060.0 3070.0 3000.0 3040.0 411300
2019/08/02 3095.0 3145.0 3060.0 3080.0 472900
2019/08/01 3090.0 3145.0 3070.0 3135.0 555500
2019/07/31 3105.0 3195.0 3075.0 3090.0 934000
2019/07/30 3000.0 3045.0 2988.0 3010.0 404400
2019/07/29 2981.0 2993.0 2969.0 2987.0 242900
2019/07/26 3005.0 3010.0 2971.0 2980.0 266000
2019/07/25 2992.0 3010.0 2966.0 2976.0 269100
2019/07/24 2990.0 3015.0 2966.0 3015.0 198800
2019/07/23 2977.0 2991.0 2967.0 2975.0 168200
2019/07/22 2998.0 3015.0 2964.0 2970.0 269100
2019/07/19 2988.0 3040.0 2973.0 3030.0 200300
2019/07/18 3030.0 3035.0 2944.0 2954.0 363700
2019/07/17 3005.0 3025.0 3000.0 3025.0 250700
2019/07/16 3075.0 3085.0 3005.0 3020.0 267500
2019/07/12 3060.0 3080.0 3045.0 3070.0 263300
2019/07/11 3050.0 3065.0 3040.0 3060.0 280200
2019/07/10 3015.0 3040.0 3005.0 3010.0 318300