2811: カゴメ(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 215,173百万円
単元株式 100
PER/PBR/配当 62.36 / 1.8 / 22(1.02%)
権利/配当落日 16/12/28 / 16/03/08
年初来高/安 2,248.0(16/03/30) / 1,876.0(16/01/21)
上場来高/安 2,248.0(16/03/30) / 365.0(82/09)
信用買/売 25,500 / 104,400 (0.24)
株式分割情報
1991/03/26 分割: 1株 -> 1.1株
1986/03/27 分割: 1株 -> 1.11株
1985/03/27 分割: 1株 -> 1.1株

株価時系列データ(日足)
2019/10/11 2792.0 2801.0 2772.0 2801.0 111200
2019/10/10 2818.0 2828.0 2764.0 2784.0 125100
2019/10/09 2760.0 2820.0 2753.0 2818.0 202400
2019/10/08 2783.0 2816.0 2771.0 2784.0 192000
2019/10/07 2749.0 2765.0 2738.0 2763.0 99200
2019/10/04 2760.0 2761.0 2711.0 2742.0 132200
2019/10/03 2767.0 2768.0 2737.0 2759.0 192400
2019/10/02 2771.0 2818.0 2770.0 2813.0 234900
2019/10/01 2748.0 2786.0 2748.0 2772.0 137400
2019/09/30 2745.0 2748.0 2720.0 2729.0 157200
2019/09/27 2835.0 2840.0 2753.0 2785.0 437500
2019/09/26 2800.0 2858.0 2800.0 2815.0 316900
2019/09/25 2772.0 2791.0 2765.0 2788.0 166500
2019/09/24 2755.0 2795.0 2751.0 2767.0 187400
2019/09/20 2779.0 2779.0 2743.0 2760.0 283800
2019/09/19 2770.0 2789.0 2734.0 2755.0 222400
2019/09/18 2780.0 2794.0 2749.0 2767.0 169600
2019/09/17 2745.0 2777.0 2736.0 2766.0 152900
2019/09/13 2764.0 2764.0 2727.0 2755.0 285000
2019/09/12 2753.0 2759.0 2731.0 2737.0 185000
2019/09/11 2708.0 2744.0 2692.0 2741.0 205800
2019/09/10 2730.0 2739.0 2701.0 2711.0 161600
2019/09/09 2718.0 2754.0 2718.0 2749.0 176400
2019/09/06 2732.0 2745.0 2706.0 2715.0 263900
2019/09/05 2684.0 2729.0 2684.0 2712.0 202700
2019/09/04 2672.0 2685.0 2656.0 2679.0 142900
2019/09/03 2653.0 2688.0 2630.0 2681.0 177300
2019/09/02 2674.0 2674.0 2638.0 2655.0 124700
2019/08/30 2650.0 2683.0 2633.0 2682.0 211500
2019/08/29 2623.0 2644.0 2607.0 2639.0 118300
2019/08/28 2606.0 2620.0 2599.0 2619.0 188000
2019/08/27 2599.0 2604.0 2566.0 2588.0 134000
2019/08/26 2549.0 2582.0 2549.0 2558.0 163000
2019/08/23 2629.0 2650.0 2593.0 2615.0 159800
2019/08/22 2627.0 2635.0 2599.0 2609.0 202900
2019/08/21 2608.0 2629.0 2591.0 2593.0 147900
2019/08/20 2600.0 2633.0 2594.0 2622.0 154800
2019/08/19 2637.0 2646.0 2583.0 2609.0 279700
2019/08/16 2699.0 2699.0 2634.0 2637.0 241000
2019/08/15 2709.0 2748.0 2686.0 2696.0 315600
2019/08/14 2782.0 2791.0 2739.0 2743.0 228500
2019/08/13 2751.0 2797.0 2750.0 2763.0 363500
2019/08/09 2789.0 2824.0 2775.0 2800.0 330500
2019/08/08 2720.0 2794.0 2706.0 2781.0 582100
2019/08/07 2709.0 2799.0 2676.0 2726.0 1123000
2019/08/06 2400.0 2494.0 2356.0 2485.0 380400
2019/08/05 2464.0 2466.0 2409.0 2449.0 258100
2019/08/02 2510.0 2524.0 2467.0 2476.0 250400
2019/08/01 2535.0 2545.0 2520.0 2539.0 129000
2019/07/31 2550.0 2560.0 2535.0 2535.0 205400
2019/07/30 2540.0 2554.0 2533.0 2554.0 157300
2019/07/29 2512.0 2534.0 2511.0 2530.0 102800
2019/07/26 2510.0 2520.0 2501.0 2510.0 98800
2019/07/25 2504.0 2515.0 2496.0 2505.0 71300
2019/07/24 2514.0 2516.0 2495.0 2510.0 127400
2019/07/23 2475.0 2516.0 2466.0 2502.0 116600
2019/07/22 2480.0 2501.0 2471.0 2482.0 145900
2019/07/19 2450.0 2521.0 2442.0 2520.0 238500
2019/07/18 2468.0 2470.0 2420.0 2423.0 232800
2019/07/17 2450.0 2477.0 2443.0 2476.0 152800
2019/07/16 2485.0 2485.0 2435.0 2452.0 250900
2019/07/12 2498.0 2508.0 2487.0 2487.0 95600
2019/07/11 2486.0 2504.0 2480.0 2498.0 100900
2019/07/10 2490.0 2494.0 2470.0 2483.0 162000