2702: 日本マクドナルドHLDG(JQスタンダード)
Update: 19,10,11
Yahoo! Finace  楽天証券  戻る
株式基本情報 時価総額 353,408百万円 単元株式 100 PER/PBR/配当 - / 3.25 / 30(1.13%) 権利/配当落日 16/06/28 / 16/03/30 年初来高/安 2,729.0(16/03/14) / 2,215.0(16/01/22) 上場来高/安 5,080.0(01/07/30) / 1,291.0(08/10/10) 信用買/売 141,500 / 445,800 (0.32) 株価時系列データ(日足) 2019/10/11 5450.0 5470.0 5360.0 5370.0 200900 2019/10/10 5550.0 5550.0 5470.0 5470.0 334900 2019/10/09 5490.0 5570.0 5490.0 5550.0 346700 2019/10/08 5460.0 5550.0 5440.0 5530.0 488400 2019/10/07 5360.0 5450.0 5350.0 5450.0 312100 2019/10/04 5350.0 5370.0 5310.0 5310.0 165700 2019/10/03 5300.0 5350.0 5270.0 5340.0 215000 2019/10/02 5260.0 5330.0 5250.0 5330.0 203600 2019/10/01 5220.0 5280.0 5220.0 5280.0 137500 2019/09/30 5230.0 5270.0 5220.0 5230.0 145200 2019/09/27 5170.0 5220.0 5160.0 5220.0 142500 2019/09/26 5190.0 5250.0 5170.0 5170.0 278400 2019/09/25 5100.0 5190.0 5100.0 5190.0 251500 2019/09/24 5090.0 5120.0 5080.0 5120.0 194600 2019/09/20 5090.0 5090.0 5070.0 5090.0 137100 2019/09/19 5030.0 5090.0 5030.0 5090.0 237700 2019/09/18 5020.0 5030.0 5000.0 5030.0 86100 2019/09/17 5020.0 5030.0 5000.0 5020.0 119200 2019/09/13 5030.0 5040.0 5010.0 5030.0 113900 2019/09/12 5050.0 5070.0 5040.0 5050.0 99600 2019/09/11 5050.0 5090.0 5030.0 5050.0 188000 2019/09/10 5050.0 5060.0 5030.0 5060.0 136300 2019/09/09 5060.0 5080.0 5030.0 5050.0 150300 2019/09/06 5060.0 5080.0 5040.0 5080.0 145500 2019/09/05 5070.0 5080.0 5050.0 5050.0 151300 2019/09/04 5030.0 5070.0 5030.0 5070.0 244600 2019/09/03 4995.0 5030.0 4995.0 5030.0 101900 2019/09/02 5010.0 5020.0 4995.0 5010.0 84800 2019/08/30 4970.0 4990.0 4945.0 4985.0 351800 2019/08/29 5010.0 5030.0 4915.0 4915.0 1037300 2019/08/28 5030.0 5060.0 5010.0 5030.0 202200 2019/08/27 5030.0 5040.0 5010.0 5040.0 145400 2019/08/26 4995.0 5020.0 4990.0 5010.0 108500 2019/08/23 5020.0 5020.0 5000.0 5020.0 151300 2019/08/22 5040.0 5050.0 4995.0 5000.0 126300 2019/08/21 5030.0 5040.0 4995.0 5030.0 101200 2019/08/20 5020.0 5040.0 5010.0 5040.0 102700 2019/08/19 5030.0 5030.0 4990.0 5010.0 143300 2019/08/16 5000.0 5050.0 5000.0 5020.0 146200 2019/08/15 4995.0 5010.0 4975.0 5000.0 184100 2019/08/14 5050.0 5070.0 5020.0 5040.0 198800 2019/08/13 4985.0 5060.0 4980.0 5060.0 401200 2019/08/09 4955.0 5020.0 4950.0 5010.0 604100 2019/08/08 4930.0 4930.0 4835.0 4910.0 372200 2019/08/07 4870.0 4940.0 4870.0 4940.0 394400 2019/08/06 4790.0 4870.0 4765.0 4870.0 162500 2019/08/05 4820.0 4860.0 4805.0 4855.0 136100 2019/08/02 4855.0 4870.0 4815.0 4825.0 159400 2019/08/01 4885.0 4895.0 4880.0 4885.0 84400 2019/07/31 4905.0 4910.0 4895.0 4895.0 122600 2019/07/30 4880.0 4910.0 4880.0 4910.0 203800 2019/07/29 4860.0 4880.0 4860.0 4880.0 105100 2019/07/26 4830.0 4870.0 4825.0 4860.0 121500 2019/07/25 4845.0 4880.0 4825.0 4870.0 210500 2019/07/24 4820.0 4850.0 4795.0 4850.0 223200 2019/07/23 4800.0 4805.0 4785.0 4785.0 150100 2019/07/22 4855.0 4855.0 4805.0 4805.0 106100 2019/07/19 4815.0 4880.0 4815.0 4845.0 192700 2019/07/18 4860.0 4865.0 4805.0 4810.0 177400 2019/07/17 4800.0 4865.0 4800.0 4860.0 254700 2019/07/16 4800.0 4810.0 4775.0 4805.0 164500 2019/07/12 4785.0 4800.0 4765.0 4780.0 174800 2019/07/11 4815.0 4830.0 4775.0 4775.0 262600 2019/07/10 4835.0 4850.0 4815.0 4820.0 150800