2594: キーコーヒー(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 40,863百万円 単元株式 100 PER/PBR/配当 50.5 / 1.13 / 16(0.89%) 権利/配当落日 16/03/29 / 15/11/25 年初来高/安 1,970.0(16/03/28) / 1,696.0(16/01/21) 上場来高/安 2,370.0(15/08/18) / 876.0(97/12/24) 信用買/売 26,900 / 125,500 (0.21) 株価時系列データ(日足) 2019/10/11 2250.0 2250.0 2217.0 2220.0 22200 2019/10/10 2272.0 2275.0 2242.0 2244.0 22000 2019/10/09 2230.0 2277.0 2230.0 2276.0 60800 2019/10/08 2210.0 2244.0 2206.0 2242.0 39400 2019/10/07 2197.0 2214.0 2196.0 2208.0 37900 2019/10/04 2204.0 2204.0 2175.0 2197.0 26200 2019/10/03 2218.0 2220.0 2205.0 2209.0 35700 2019/10/02 2210.0 2265.0 2208.0 2240.0 111000 2019/10/01 2198.0 2225.0 2196.0 2209.0 72700 2019/09/30 2155.0 2198.0 2153.0 2190.0 81200 2019/09/27 2137.0 2157.0 2136.0 2151.0 95300 2019/09/26 2195.0 2201.0 2158.0 2160.0 307800 2019/09/25 2189.0 2203.0 2188.0 2188.0 113300 2019/09/24 2203.0 2211.0 2182.0 2182.0 153900 2019/09/20 2209.0 2215.0 2197.0 2202.0 88600 2019/09/19 2200.0 2209.0 2183.0 2206.0 71800 2019/09/18 2197.0 2200.0 2185.0 2186.0 49900 2019/09/17 2194.0 2204.0 2182.0 2194.0 72800 2019/09/13 2183.0 2200.0 2177.0 2200.0 76500 2019/09/12 2178.0 2188.0 2168.0 2188.0 61600 2019/09/11 2151.0 2185.0 2147.0 2182.0 43900 2019/09/10 2153.0 2156.0 2143.0 2150.0 19900 2019/09/09 2137.0 2154.0 2132.0 2154.0 32600 2019/09/06 2147.0 2153.0 2138.0 2139.0 25000 2019/09/05 2135.0 2159.0 2135.0 2153.0 35700 2019/09/04 2136.0 2147.0 2132.0 2133.0 18200 2019/09/03 2125.0 2155.0 2118.0 2149.0 20900 2019/09/02 2133.0 2133.0 2117.0 2122.0 16400 2019/08/30 2119.0 2137.0 2108.0 2136.0 27300 2019/08/29 2090.0 2107.0 2085.0 2107.0 16500 2019/08/28 2092.0 2099.0 2084.0 2097.0 15500 2019/08/27 2105.0 2109.0 2083.0 2086.0 25200 2019/08/26 2091.0 2100.0 2075.0 2082.0 30800 2019/08/23 2107.0 2112.0 2098.0 2105.0 9500 2019/08/22 2109.0 2109.0 2097.0 2108.0 8400 2019/08/21 2102.0 2108.0 2091.0 2103.0 11900 2019/08/20 2100.0 2119.0 2095.0 2119.0 9300 2019/08/19 2119.0 2120.0 2096.0 2105.0 10800 2019/08/16 2103.0 2111.0 2094.0 2104.0 11900 2019/08/15 2081.0 2110.0 2081.0 2105.0 12000 2019/08/14 2091.0 2122.0 2091.0 2122.0 16800 2019/08/13 2094.0 2102.0 2075.0 2095.0 21900 2019/08/09 2103.0 2113.0 2101.0 2107.0 12900 2019/08/08 2094.0 2114.0 2094.0 2103.0 14000 2019/08/07 2082.0 2112.0 2082.0 2105.0 19400 2019/08/06 2055.0 2098.0 2040.0 2095.0 27000 2019/08/05 2088.0 2098.0 2072.0 2080.0 34000 2019/08/02 2111.0 2119.0 2091.0 2092.0 35100 2019/08/01 2111.0 2129.0 2108.0 2126.0 14800 2019/07/31 2145.0 2159.0 2131.0 2131.0 22400 2019/07/30 2152.0 2177.0 2143.0 2168.0 42700 2019/07/29 2104.0 2187.0 2104.0 2175.0 60600 2019/07/26 2095.0 2103.0 2092.0 2096.0 10800 2019/07/25 2101.0 2108.0 2095.0 2101.0 12100 2019/07/24 2120.0 2120.0 2095.0 2097.0 23200 2019/07/23 2100.0 2114.0 2095.0 2108.0 10500 2019/07/22 2126.0 2126.0 2099.0 2101.0 20600 2019/07/19 2093.0 2141.0 2093.0 2140.0 21700 2019/07/18 2132.0 2138.0 2088.0 2091.0 33600 2019/07/17 2151.0 2159.0 2125.0 2138.0 22000 2019/07/16 2180.0 2181.0 2155.0 2159.0 21500 2019/07/12 2176.0 2187.0 2175.0 2186.0 26600 2019/07/11 2154.0 2175.0 2154.0 2175.0 15600 2019/07/10 2148.0 2169.0 2140.0 2154.0 24600