2802: 味の素(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 1,429,343百万円
単元株式 100
PER/PBR/配当 31.18 / 2.16 / 24(0.98%)
権利/配当落日 16/03/29 / 15/12/03
年初来高/安 3,161.0(16/02/01) / 2,427.0(16/01/21)
上場来高/安 4,350.0(87/03/30) / 95.0(51/01)
信用買/売 708,000 / 197,000 (3.59)
株式分割情報
1987/03/27 分割: 1株 -> 1.08株
1985/09/26 分割: 1株 -> 1.07株
1984/09/26 分割: 1株 -> 1.1株
1983/03/28 分割: 1株 -> 1.1株

株価時系列データ(日足)
2019/10/11 2006.0 2009.5 1992.5 2000.0 1240200
2019/10/10 1999.0 2008.5 1957.0 1992.0 1236000
2019/10/09 1996.0 2017.5 1992.5 2005.0 1099000
2019/10/08 2014.0 2017.0 1996.5 2004.0 1096900
2019/10/07 2015.0 2027.0 2009.5 2011.5 707000
2019/10/04 1982.5 2010.5 1980.5 2009.5 1045400
2019/10/03 2018.5 2018.5 1982.5 1986.0 1656600
2019/10/02 2057.0 2078.0 2040.5 2057.0 1159700
2019/10/01 2040.0 2064.0 2034.5 2058.0 1054000
2019/09/30 2037.0 2049.5 2025.5 2040.0 1197900
2019/09/27 2053.0 2068.0 2037.5 2055.5 1191400
2019/09/26 2080.0 2080.0 2053.5 2062.0 1373400
2019/09/25 2065.0 2073.0 2053.5 2070.0 1139800
2019/09/24 2047.0 2064.5 2040.0 2059.0 1086400
2019/09/20 2049.5 2061.0 2040.5 2052.0 2519300
2019/09/19 2028.0 2051.0 2020.0 2040.0 1576900
2019/09/18 2000.0 2069.0 1998.0 2028.0 2508500
2019/09/17 1988.0 2008.5 1978.0 1993.5 1533300
2019/09/13 1947.5 1984.0 1939.0 1981.5 2811300
2019/09/12 1926.5 1941.5 1922.0 1930.0 1690900
2019/09/11 1890.5 1925.5 1884.5 1924.5 1595900
2019/09/10 1915.0 1916.5 1882.5 1887.0 1593300
2019/09/09 1898.5 1929.0 1887.5 1929.0 1222900
2019/09/06 1916.5 1916.5 1886.0 1891.0 2433900
2019/09/05 1937.5 1938.0 1913.0 1920.5 2065900
2019/09/04 1948.0 1952.5 1930.5 1945.5 838300
2019/09/03 1940.0 1951.0 1928.5 1948.5 886200
2019/09/02 1938.0 1961.0 1933.5 1940.0 894800
2019/08/30 1934.0 1938.0 1922.5 1937.0 1227000
2019/08/29 1933.5 1935.5 1916.0 1933.5 758700
2019/08/28 1919.5 1934.0 1912.5 1933.5 1572800
2019/08/27 1920.0 1921.0 1906.5 1917.5 938100
2019/08/26 1868.0 1901.0 1857.0 1900.0 1379700
2019/08/23 1901.5 1910.5 1892.5 1902.5 1176000
2019/08/22 1904.5 1907.0 1895.5 1901.5 913800
2019/08/21 1899.0 1913.0 1897.0 1902.0 835800
2019/08/20 1904.5 1923.5 1895.5 1907.5 1534400
2019/08/19 1915.0 1915.0 1890.5 1899.5 843200
2019/08/16 1905.0 1911.5 1889.5 1902.5 1034100
2019/08/15 1900.0 1913.0 1895.0 1905.0 854200
2019/08/14 1918.0 1925.5 1903.5 1917.0 1082400
2019/08/13 1910.0 1934.5 1900.0 1913.0 1799200
2019/08/09 1899.0 1929.0 1885.0 1910.0 1235300
2019/08/08 1876.0 1902.5 1867.5 1878.0 1590800
2019/08/07 1883.0 1908.0 1877.5 1885.0 1782900
2019/08/06 1868.5 1899.0 1854.0 1895.0 1378100
2019/08/05 1917.0 1939.0 1894.5 1908.5 1753100
2019/08/02 1941.0 1950.0 1922.0 1939.5 1542600
2019/08/01 1938.0 1958.0 1921.0 1954.5 1306500
2019/07/31 1910.5 1985.0 1903.5 1957.0 3591500
2019/07/30 1794.5 1910.0 1772.0 1908.0 3695300
2019/07/29 1789.0 1798.0 1776.0 1786.0 1191300
2019/07/26 1799.0 1806.5 1779.5 1784.5 1008700
2019/07/25 1800.0 1810.0 1791.5 1795.5 852200
2019/07/24 1801.0 1810.0 1794.5 1810.0 1120100
2019/07/23 1797.0 1811.0 1787.5 1799.0 1032700
2019/07/22 1830.0 1834.5 1808.0 1812.5 830900
2019/07/19 1806.5 1844.0 1806.5 1844.0 1053600
2019/07/18 1826.0 1830.5 1796.5 1803.0 1458000
2019/07/17 1855.0 1859.5 1817.0 1827.0 1534200
2019/07/16 1871.5 1874.0 1847.5 1855.0 1083900
2019/07/12 1891.0 1893.0 1869.0 1872.5 808300
2019/07/11 1880.5 1887.5 1874.5 1882.0 621000
2019/07/10 1858.0 1876.5 1854.5 1872.0 1086100