2593: 伊藤園(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 307,783百万円
単元株式 100
PER/PBR/配当 60.96 / 2.72 / 40(1.16%)
権利/配当落日 16/04/26 / 16/01/15
年初来高/安 3,700.0(16/03/29) / 2,745.0(16/01/21)
上場来高/安 14,490.0(00/01/04) / 1,127.0(09/03/18)
信用買/売 106,000 / 678,100 (0.16)
株式分割情報
2007/08/28 分割: 1株 -> 1.3株
2006/02/23 分割: 1株 -> 2株

株価時系列データ(日足)
2019/10/11 5170.0 5190.0 5120.0 5170.0 64000
2019/10/10 5200.0 5200.0 5110.0 5150.0 137800
2019/10/09 5150.0 5220.0 5140.0 5200.0 85300
2019/10/08 5160.0 5170.0 5120.0 5170.0 85400
2019/10/07 5130.0 5180.0 5100.0 5160.0 81200
2019/10/04 5150.0 5150.0 5080.0 5120.0 102800
2019/10/03 5090.0 5140.0 5060.0 5130.0 99900
2019/10/02 5190.0 5250.0 5180.0 5190.0 111100
2019/10/01 5100.0 5200.0 5100.0 5160.0 101800
2019/09/30 5060.0 5100.0 5050.0 5090.0 124900
2019/09/27 5240.0 5240.0 5090.0 5130.0 131900
2019/09/26 5200.0 5240.0 5160.0 5190.0 207300
2019/09/25 5180.0 5190.0 5130.0 5160.0 97900
2019/09/24 5120.0 5200.0 5110.0 5180.0 122500
2019/09/20 5200.0 5200.0 5110.0 5130.0 149400
2019/09/19 5110.0 5180.0 5090.0 5170.0 138000
2019/09/18 5160.0 5170.0 5080.0 5100.0 94400
2019/09/17 5100.0 5130.0 5070.0 5120.0 111300
2019/09/13 5070.0 5110.0 5020.0 5100.0 203900
2019/09/12 5050.0 5050.0 5010.0 5010.0 123900
2019/09/11 4890.0 5030.0 4850.0 5010.0 190000
2019/09/10 4970.0 4975.0 4920.0 4935.0 140400
2019/09/09 4930.0 4990.0 4925.0 4985.0 122500
2019/09/06 4950.0 4950.0 4880.0 4915.0 125300
2019/09/05 4895.0 4975.0 4865.0 4950.0 173300
2019/09/04 4935.0 4960.0 4870.0 4895.0 187300
2019/09/03 4970.0 5080.0 4900.0 4910.0 596200
2019/09/02 4810.0 4850.0 4775.0 4790.0 226100
2019/08/30 4815.0 4865.0 4785.0 4855.0 181900
2019/08/29 4740.0 4790.0 4730.0 4785.0 130800
2019/08/28 4825.0 4830.0 4720.0 4740.0 145500
2019/08/27 4825.0 4830.0 4765.0 4790.0 121900
2019/08/26 4710.0 4760.0 4705.0 4735.0 120300
2019/08/23 4825.0 4845.0 4785.0 4820.0 148400
2019/08/22 4780.0 4785.0 4725.0 4760.0 124700
2019/08/21 4730.0 4750.0 4680.0 4750.0 127500
2019/08/20 4790.0 4800.0 4775.0 4790.0 98400
2019/08/19 4775.0 4785.0 4725.0 4750.0 110200
2019/08/16 4675.0 4740.0 4660.0 4730.0 130900
2019/08/15 4655.0 4670.0 4605.0 4635.0 204800
2019/08/14 4750.0 4750.0 4685.0 4740.0 159800
2019/08/13 4650.0 4780.0 4645.0 4740.0 217700
2019/08/09 4710.0 4745.0 4685.0 4695.0 113200
2019/08/08 4700.0 4700.0 4615.0 4670.0 180500
2019/08/07 4680.0 4755.0 4645.0 4730.0 131800
2019/08/06 4590.0 4730.0 4580.0 4710.0 161400
2019/08/05 4670.0 4715.0 4615.0 4705.0 153200
2019/08/02 4770.0 4810.0 4695.0 4700.0 202600
2019/08/01 4765.0 4850.0 4745.0 4840.0 145900
2019/07/31 4860.0 4865.0 4775.0 4775.0 156400
2019/07/30 4915.0 4940.0 4885.0 4920.0 144400
2019/07/29 4790.0 4890.0 4785.0 4885.0 170500
2019/07/26 4750.0 4805.0 4735.0 4785.0 110000
2019/07/25 4815.0 4815.0 4750.0 4770.0 106000
2019/07/24 4815.0 4825.0 4765.0 4820.0 126000
2019/07/23 4765.0 4815.0 4750.0 4775.0 112000
2019/07/22 4845.0 4865.0 4755.0 4765.0 157800
2019/07/19 4800.0 4925.0 4800.0 4915.0 161900
2019/07/18 4900.0 4925.0 4750.0 4765.0 256600
2019/07/17 4945.0 4985.0 4890.0 4900.0 172400
2019/07/16 5040.0 5050.0 4890.0 4945.0 244200
2019/07/12 5110.0 5110.0 5030.0 5030.0 121400
2019/07/11 5140.0 5150.0 5090.0 5110.0 106400
2019/07/10 5100.0 5110.0 5030.0 5100.0 183600