2393: 日本ケアサプライ(東証2部)
Update: 19,10,11
Yahoo! Finace　　楽天証券　　戻る

株式基本情報
時価総額 11,897百万円
単元株式 100
PER/PBR/配当 22.39 / 1.14 / 17(2.34%)
権利/配当落日 16/03/29 / -
年初来高/安 776.0(16/02/22) / 695.0(16/01/22)
上場来高/安 2,330,000.0(04/04/13) / 620.0(15/08/25)
信用買/売 55,600 / - (-)
株式分割情報
2013/09/26 分割: 1株 -> 100株
2006/07/26 分割: 1株 -> 2株
2004/07/27 分割: 1株 -> 2株

株価時系列データ(日足)
2019/10/11 1372.0 1375.0 1363.0 1372.0 7500
2019/10/10 1376.0 1376.0 1357.0 1360.0 6000
2019/10/09 1347.0 1369.0 1341.0 1369.0 8600
2019/10/08 1351.0 1357.0 1340.0 1349.0 8600
2019/10/07 1338.0 1345.0 1337.0 1343.0 4200
2019/10/04 1322.0 1329.0 1304.0 1329.0 2500
2019/10/03 1306.0 1320.0 1306.0 1319.0 3200
2019/10/02 1303.0 1324.0 1298.0 1320.0 4700
2019/10/01 1310.0 1320.0 1303.0 1303.0 1800
2019/09/30 1301.0 1302.0 1292.0 1293.0 4600
2019/09/27 1320.0 1320.0 1305.0 1310.0 2100
2019/09/26 1333.0 1342.0 1320.0 1331.0 8400
2019/09/25 1326.0 1335.0 1320.0 1333.0 5000
2019/09/24 1320.0 1320.0 1312.0 1319.0 5500
2019/09/20 1315.0 1315.0 1310.0 1313.0 1400
2019/09/19 1316.0 1316.0 1311.0 1311.0 600
2019/09/18 1318.0 1318.0 1280.0 1307.0 3900
2019/09/17 1293.0 1319.0 1292.0 1319.0 5100
2019/09/13 1275.0 1289.0 1275.0 1286.0 1400
2019/09/12 1288.0 1288.0 1274.0 1274.0 3700
2019/09/11 1286.0 1287.0 1284.0 1284.0 1700
2019/09/10 1288.0 1288.0 1273.0 1276.0 1200
2019/09/09 1281.0 1281.0 1272.0 1274.0 4500
2019/09/06 1293.0 1293.0 1284.0 1284.0 1200
2019/09/05 1284.0 1291.0 1281.0 1289.0 2400
2019/09/04 1274.0 1280.0 1266.0 1275.0 1300
2019/09/03 1266.0 1267.0 1265.0 1266.0 1200
2019/09/02 1265.0 1276.0 1265.0 1266.0 700
2019/08/30 1280.0 1285.0 1269.0 1269.0 3100
2019/08/29 1267.0 1275.0 1265.0 1275.0 1400
2019/08/28 1283.0 1290.0 1280.0 1280.0 1800
2019/08/27 1295.0 1295.0 1288.0 1295.0 500
2019/08/26 1284.0 1299.0 1282.0 1290.0 5700
2019/08/23 1296.0 1309.0 1291.0 1303.0 5500
2019/08/22 1299.0 1313.0 1288.0 1309.0 21400
2019/08/21 1297.0 1300.0 1289.0 1299.0 2900
2019/08/20 1303.0 1303.0 1290.0 1297.0 6700
2019/08/19 1296.0 1300.0 1280.0 1297.0 11500
2019/08/16 1298.0 1298.0 1284.0 1291.0 2300
2019/08/15 1275.0 1299.0 1275.0 1299.0 7400
2019/08/14 1300.0 1305.0 1284.0 1305.0 12200
2019/08/13 1291.0 1304.0 1290.0 1300.0 9000
2019/08/09 1280.0 1284.0 1269.0 1276.0 2600
2019/08/08 1283.0 1283.0 1266.0 1269.0 1500
2019/08/07 1266.0 1275.0 1266.0 1266.0 6200
2019/08/06 1263.0 1263.0 1250.0 1254.0 3600
2019/08/05 1277.0 1280.0 1267.0 1270.0 4400
2019/08/02 1271.0 1275.0 1263.0 1263.0 3500
2019/08/01 1267.0 1282.0 1267.0 1273.0 1100
2019/07/31 1295.0 1295.0 1274.0 1274.0 8200
2019/07/30 1263.0 1308.0 1262.0 1285.0 30300
2019/07/29 1253.0 1267.0 1253.0 1266.0 800
2019/07/26 1258.0 1258.0 1251.0 1251.0 500
2019/07/25 1280.0 1280.0 1254.0 1259.0 8600
2019/07/24 1252.0 1263.0 1252.0 1263.0 2000
2019/07/23 1251.0 1268.0 1251.0 1253.0 4700
2019/07/22 1249.0 1255.0 1249.0 1255.0 1500
2019/07/19 1228.0 1252.0 1228.0 1234.0 2900
2019/07/18 1247.0 1247.0 1227.0 1227.0 1100
2019/07/17 1239.0 1239.0 1227.0 1227.0 600
2019/07/16 1247.0 1247.0 1225.0 1240.0 2500
2019/07/12 1250.0 1250.0 1241.0 1243.0 600
2019/07/11 1235.0 1248.0 1225.0 1230.0 2200
2019/07/10 1239.0 1240.0 1226.0 1227.0 2600