2270: 雪印メグミルク(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 190,676百万円
単元株式 100
PER/PBR/配当 46.51 / 1.52 / 30(1.11%)
権利/配当落日 16/03/29 / 15/06/26
年初来高/安 3,335.0(16/02/02) / 2,521.0(16/03/09)
上場来高/安 3,345.0(15/12/18) / 1,045.0(11/03/15)
信用買/売 170,200 / 287,000 (0.59)

株価時系列データ(日足)
2019/10/11 2598.0 2602.0 2584.0 2591.0 174900
2019/10/10 2599.0 2600.0 2562.0 2597.0 172700
2019/10/09 2599.0 2615.0 2585.0 2611.0 128700
2019/10/08 2603.0 2638.0 2597.0 2609.0 153400
2019/10/07 2610.0 2615.0 2563.0 2589.0 238300
2019/10/04 2613.0 2632.0 2587.0 2625.0 236100
2019/10/03 2618.0 2625.0 2597.0 2610.0 252900
2019/10/02 2638.0 2678.0 2638.0 2657.0 249400
2019/10/01 2624.0 2647.0 2606.0 2622.0 162500
2019/09/30 2613.0 2621.0 2579.0 2601.0 295200
2019/09/27 2659.0 2659.0 2609.0 2637.0 227900
2019/09/26 2616.0 2662.0 2616.0 2633.0 344200
2019/09/25 2560.0 2594.0 2550.0 2587.0 148800
2019/09/24 2538.0 2570.0 2526.0 2552.0 144700
2019/09/20 2588.0 2588.0 2540.0 2550.0 145900
2019/09/19 2554.0 2591.0 2552.0 2572.0 189900
2019/09/18 2611.0 2625.0 2555.0 2569.0 244700
2019/09/17 2566.0 2621.0 2547.0 2604.0 347700
2019/09/13 2547.0 2549.0 2508.0 2533.0 334900
2019/09/12 2509.0 2548.0 2501.0 2518.0 312300
2019/09/11 2448.0 2494.0 2434.0 2479.0 228800
2019/09/10 2444.0 2468.0 2432.0 2447.0 205100
2019/09/09 2414.0 2453.0 2406.0 2444.0 187400
2019/09/06 2431.0 2431.0 2380.0 2390.0 182700
2019/09/05 2407.0 2449.0 2394.0 2427.0 170400
2019/09/04 2428.0 2432.0 2395.0 2404.0 130500
2019/09/03 2400.0 2436.0 2378.0 2425.0 148300
2019/09/02 2433.0 2441.0 2410.0 2419.0 116500
2019/08/30 2432.0 2448.0 2426.0 2445.0 198700
2019/08/29 2389.0 2421.0 2379.0 2414.0 136100
2019/08/28 2380.0 2383.0 2360.0 2368.0 149400
2019/08/27 2389.0 2410.0 2355.0 2391.0 167600
2019/08/26 2369.0 2386.0 2351.0 2376.0 265500
2019/08/23 2453.0 2459.0 2404.0 2419.0 186000
2019/08/22 2451.0 2453.0 2427.0 2440.0 177000
2019/08/21 2465.0 2465.0 2431.0 2449.0 188400
2019/08/20 2481.0 2484.0 2453.0 2484.0 214000
2019/08/19 2479.0 2479.0 2441.0 2468.0 191600
2019/08/16 2464.0 2467.0 2435.0 2449.0 208700
2019/08/15 2424.0 2466.0 2407.0 2463.0 333600
2019/08/14 2464.0 2470.0 2428.0 2455.0 284200
2019/08/13 2351.0 2463.0 2345.0 2447.0 591000
2019/08/09 2283.0 2408.0 2271.0 2366.0 563500
2019/08/08 2258.0 2280.0 2249.0 2268.0 204200
2019/08/07 2260.0 2276.0 2243.0 2273.0 177400
2019/08/06 2200.0 2261.0 2190.0 2261.0 169200
2019/08/05 2248.0 2260.0 2209.0 2237.0 204200
2019/08/02 2302.0 2318.0 2244.0 2255.0 277400
2019/08/01 2306.0 2344.0 2292.0 2344.0 132500
2019/07/31 2369.0 2379.0 2332.0 2340.0 208500
2019/07/30 2369.0 2388.0 2356.0 2387.0 115600
2019/07/29 2362.0 2377.0 2331.0 2344.0 171400
2019/07/26 2330.0 2359.0 2330.0 2347.0 175400
2019/07/25 2332.0 2343.0 2325.0 2340.0 136800
2019/07/24 2360.0 2360.0 2326.0 2347.0 246600
2019/07/23 2328.0 2371.0 2315.0 2357.0 159300
2019/07/22 2358.0 2363.0 2325.0 2327.0 158600
2019/07/19 2335.0 2398.0 2326.0 2381.0 330000
2019/07/18 2370.0 2372.0 2309.0 2315.0 187500
2019/07/17 2374.0 2390.0 2360.0 2368.0 141300
2019/07/16 2384.0 2387.0 2353.0 2386.0 151600
2019/07/12 2409.0 2409.0 2381.0 2390.0 118200
2019/07/11 2404.0 2415.0 2380.0 2400.0 172900
2019/07/10 2360.0 2382.0 2350.0 2379.0 158100