2678: アスクル(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 244,799百万円
単元株式 100
PER/PBR/配当 60.44 / 4.02 / 30(0.68%)
権利/配当落日 16/05/18 / 16/01/22
年初来高/安 4,935.0(16/01/04) / 2,946.0(16/02/12)
上場来高/安 8,000.0(05/09/20) / 820.0(12/06/04)
信用買/売 108,700 / 165,500 (0.66)
株式分割情報
2005/11/15 分割: 1株 -> 2株

株価時系列データ(日足)
2019/10/11 2856.0 2863.0 2828.0 2855.0 156300
2019/10/10 2876.0 2879.0 2816.0 2834.0 121100
2019/10/09 2871.0 2897.0 2828.0 2855.0 178300
2019/10/08 2903.0 2964.0 2895.0 2911.0 215300
2019/10/07 2874.0 2880.0 2825.0 2874.0 216900
2019/10/04 2900.0 2905.0 2814.0 2898.0 213600
2019/10/03 2888.0 2907.0 2859.0 2907.0 143900
2019/10/02 2900.0 2932.0 2871.0 2917.0 170200
2019/10/01 2932.0 2956.0 2912.0 2914.0 100500
2019/09/30 2922.0 2962.0 2909.0 2919.0 198900
2019/09/27 2886.0 2902.0 2847.0 2872.0 104500
2019/09/26 2902.0 2932.0 2882.0 2892.0 157800
2019/09/25 2858.0 2875.0 2828.0 2852.0 127900
2019/09/24 2867.0 2948.0 2867.0 2896.0 201900
2019/09/20 2831.0 2850.0 2806.0 2847.0 300500
2019/09/19 2777.0 2854.0 2762.0 2811.0 309900
2019/09/18 2868.0 2886.0 2774.0 2788.0 361600
2019/09/17 2920.0 2928.0 2824.0 2882.0 404900
2019/09/13 2925.0 3020.0 2917.0 2941.0 593400
2019/09/12 3015.0 3070.0 2983.0 3045.0 433600
2019/09/11 2914.0 2991.0 2883.0 2948.0 442900
2019/09/10 2988.0 3015.0 2906.0 2932.0 449600
2019/09/09 3070.0 3105.0 3045.0 3045.0 263900
2019/09/06 3015.0 3065.0 3015.0 3035.0 323000
2019/09/05 2916.0 2974.0 2896.0 2953.0 225500
2019/09/04 2880.0 2896.0 2840.0 2894.0 188800
2019/09/03 2850.0 2891.0 2844.0 2884.0 147500
2019/09/02 2885.0 2886.0 2824.0 2856.0 198500
2019/08/30 2847.0 2915.0 2815.0 2899.0 347700
2019/08/29 2752.0 2825.0 2740.0 2819.0 331800
2019/08/28 2776.0 2779.0 2709.0 2752.0 192100
2019/08/27 2749.0 2784.0 2733.0 2761.0 219300
2019/08/26 2713.0 2760.0 2684.0 2743.0 378100
2019/08/23 2750.0 2815.0 2749.0 2794.0 187800
2019/08/22 2750.0 2773.0 2723.0 2760.0 213500
2019/08/21 2726.0 2770.0 2700.0 2727.0 325400
2019/08/20 2680.0 2772.0 2642.0 2764.0 327000
2019/08/19 2690.0 2754.0 2682.0 2706.0 244500
2019/08/16 2618.0 2694.0 2617.0 2670.0 186300
2019/08/15 2608.0 2656.0 2597.0 2605.0 193600
2019/08/14 2674.0 2703.0 2645.0 2651.0 279900
2019/08/13 2604.0 2643.0 2565.0 2636.0 291900
2019/08/09 2678.0 2731.0 2616.0 2649.0 319500
2019/08/08 2626.0 2719.0 2618.0 2678.0 290600
2019/08/07 2531.0 2645.0 2493.0 2636.0 466400
2019/08/06 2501.0 2535.0 2443.0 2535.0 586300
2019/08/05 2719.0 2719.0 2526.0 2549.0 821900
2019/08/02 2817.0 2853.0 2685.0 2719.0 935500
2019/08/01 2676.0 2871.0 2673.0 2841.0 945900
2019/07/31 2805.0 2815.0 2714.0 2726.0 478600
2019/07/30 2756.0 2799.0 2734.0 2799.0 354400
2019/07/29 2760.0 2824.0 2750.0 2804.0 609000
2019/07/26 2704.0 2796.0 2666.0 2777.0 1188500
2019/07/25 2663.0 2719.0 2621.0 2704.0 832600
2019/07/24 2685.0 2743.0 2629.0 2657.0 1019900
2019/07/23 2653.0 2717.0 2627.0 2714.0 876900
2019/07/22 2565.0 2722.0 2565.0 2685.0 1314100
2019/07/19 2440.0 2606.0 2421.0 2592.0 1778800
2019/07/18 2556.0 2643.0 2421.0 2488.0 4344200
2019/07/17 2346.0 2614.0 2333.0 2606.0 7332500
2019/07/16 2348.0 2352.0 2317.0 2323.0 169700
2019/07/12 2350.0 2361.0 2314.0 2357.0 320000
2019/07/11 2321.0 2362.0 2321.0 2354.0 333100
2019/07/10 2349.0 2355.0 2306.0 2309.0 321400