2502: アサヒグループＨＬＤＧ(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 1,621,947百万円
単元株式 100
PER/PBR/配当 20.17 / 1.75 / 50(1.49%)
権利/配当落日 16/06/28 / 16/03/25
年初来高/安 3,919.0(16/02/02) / 3,263.0(16/02/10)
上場来高/安 4,395.0(15/08/11) / 95.0(71/08)
信用買/売 266,300 / 121,700 (2.19)
株式分割情報
1989/12/26 分割: 1株 -> 1.1株
1986/12/24 分割: 1株 -> 1.04株

株価時系列データ(日足)
2019/10/11 5499.0 5499.0 5442.0 5480.0 1412300
2019/10/10 5404.0 5457.0 5365.0 5450.0 1265000
2019/10/09 5353.0 5415.0 5340.0 5405.0 1287800
2019/10/08 5372.0 5378.0 5318.0 5356.0 1084600
2019/10/07 5398.0 5409.0 5330.0 5349.0 858600
2019/10/04 5358.0 5411.0 5322.0 5411.0 889600
2019/10/03 5333.0 5372.0 5315.0 5354.0 956100
2019/10/02 5390.0 5437.0 5374.0 5408.0 836200
2019/10/01 5390.0 5412.0 5360.0 5387.0 704600
2019/09/30 5375.0 5386.0 5325.0 5350.0 1124100
2019/09/27 5401.0 5426.0 5329.0 5391.0 1234600
2019/09/26 5345.0 5383.0 5312.0 5367.0 1530100
2019/09/25 5378.0 5390.0 5305.0 5352.0 894600
2019/09/24 5309.0 5394.0 5303.0 5377.0 1304700
2019/09/20 5367.0 5380.0 5293.0 5306.0 1508300
2019/09/19 5360.0 5405.0 5313.0 5330.0 1244900
2019/09/18 5298.0 5380.0 5282.0 5320.0 1073100
2019/09/17 5278.0 5293.0 5228.0 5274.0 1393300
2019/09/13 5280.0 5309.0 5231.0 5277.0 2464100
2019/09/12 5195.0 5221.0 5170.0 5197.0 1479300
2019/09/11 5088.0 5187.0 5071.0 5181.0 1434500
2019/09/10 5112.0 5142.0 5091.0 5103.0 861000
2019/09/09 5086.0 5135.0 5070.0 5135.0 996300
2019/09/06 5099.0 5138.0 5056.0 5080.0 1341500
2019/09/05 5040.0 5109.0 4995.0 5083.0 2056800
2019/09/04 5020.0 5075.0 4992.0 5040.0 887100
2019/09/03 4972.0 5026.0 4957.0 5018.0 803800
2019/09/02 4910.0 4999.0 4893.0 4976.0 801300
2019/08/30 4897.0 4957.0 4879.0 4956.0 1108700
2019/08/29 4893.0 4910.0 4862.0 4906.0 737400
2019/08/28 4913.0 4953.0 4894.0 4915.0 838800
2019/08/27 4950.0 4966.0 4904.0 4908.0 1040200
2019/08/26 4920.0 4963.0 4898.0 4960.0 1320900
2019/08/23 4932.0 4987.0 4915.0 4984.0 2011900
2019/08/22 4867.0 4910.0 4861.0 4903.0 1629300
2019/08/21 4749.0 4924.0 4733.0 4912.0 1496900
2019/08/20 4777.0 4822.0 4771.0 4791.0 712200
2019/08/19 4827.0 4832.0 4766.0 4796.0 518300
2019/08/16 4809.0 4829.0 4773.0 4814.0 852500
2019/08/15 4728.0 4797.0 4705.0 4781.0 1031800
2019/08/14 4788.0 4827.0 4760.0 4799.0 1074900
2019/08/13 4820.0 4833.0 4745.0 4783.0 1079600
2019/08/09 4909.0 4919.0 4843.0 4867.0 1086000
2019/08/08 4808.0 4895.0 4790.0 4893.0 1048000
2019/08/07 4734.0 4842.0 4726.0 4838.0 1569700
2019/08/06 4708.0 4749.0 4630.0 4744.0 1284000
2019/08/05 4715.0 4828.0 4711.0 4794.0 1543000
2019/08/02 4775.0 4843.0 4741.0 4780.0 1892600
2019/08/01 4703.0 4773.0 4667.0 4770.0 1441100
2019/07/31 4708.0 4778.0 4690.0 4735.0 1732500
2019/07/30 4660.0 4724.0 4658.0 4714.0 1411000
2019/07/29 4601.0 4669.0 4601.0 4669.0 1357500
2019/07/26 4640.0 4692.0 4627.0 4629.0 1432800
2019/07/25 4699.0 4702.0 4631.0 4641.0 1760800
2019/07/24 4746.0 4748.0 4686.0 4710.0 2164600
2019/07/23 4650.0 4746.0 4631.0 4699.0 3467100
2019/07/22 4798.0 4813.0 4589.0 4591.0 6041400
2019/07/19 4975.0 5060.0 4975.0 5038.0 1535100
2019/07/18 5041.0 5062.0 4947.0 4966.0 1582600
2019/07/17 5038.0 5054.0 4986.0 5020.0 1306400
2019/07/16 5090.0 5115.0 4986.0 5033.0 1735600
2019/07/12 5070.0 5098.0 5051.0 5077.0 1656000
2019/07/11 5025.0 5034.0 4980.0 5000.0 1173500
2019/07/10 4961.0 5034.0 4954.0 5024.0 1813600