3028: アルペン(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 74,134百万円 単元株式 100 PER/PBR/配当 66.36 / 0.68 / 40(2.18%) 権利/配当落日 16/06/28 / 16/03/10 年初来高/安 2,019.0(16/01/04) / 1,713.0(16/02/17) 上場来高/安 4,740.0(06/04/11) / 1,172.0(11/03/15) 信用買/売 36,800 / 131,200 (0.28) 株価時系列データ(日足) 2019/10/11 1716.0 1716.0 1689.0 1705.0 39600 2019/10/10 1715.0 1720.0 1689.0 1709.0 76100 2019/10/09 1706.0 1718.0 1701.0 1715.0 30900 2019/10/08 1688.0 1710.0 1685.0 1708.0 80000 2019/10/07 1685.0 1690.0 1659.0 1672.0 63600 2019/10/04 1670.0 1685.0 1656.0 1675.0 49700 2019/10/03 1687.0 1691.0 1671.0 1691.0 61400 2019/10/02 1711.0 1731.0 1704.0 1713.0 70700 2019/10/01 1706.0 1730.0 1706.0 1728.0 40500 2019/09/30 1700.0 1735.0 1699.0 1702.0 69400 2019/09/27 1710.0 1730.0 1701.0 1724.0 76300 2019/09/26 1740.0 1762.0 1729.0 1733.0 85400 2019/09/25 1707.0 1732.0 1692.0 1730.0 55000 2019/09/24 1692.0 1723.0 1681.0 1717.0 70100 2019/09/20 1705.0 1709.0 1694.0 1695.0 48800 2019/09/19 1689.0 1724.0 1689.0 1707.0 83000 2019/09/18 1673.0 1683.0 1659.0 1682.0 53400 2019/09/17 1665.0 1673.0 1654.0 1673.0 52200 2019/09/13 1689.0 1691.0 1665.0 1678.0 72000 2019/09/12 1675.0 1691.0 1667.0 1685.0 58300 2019/09/11 1645.0 1667.0 1643.0 1664.0 68400 2019/09/10 1614.0 1645.0 1614.0 1645.0 49500 2019/09/09 1591.0 1621.0 1588.0 1613.0 59800 2019/09/06 1585.0 1599.0 1579.0 1586.0 48800 2019/09/05 1540.0 1585.0 1540.0 1581.0 59100 2019/09/04 1550.0 1559.0 1541.0 1551.0 43200 2019/09/03 1543.0 1566.0 1542.0 1559.0 34300 2019/09/02 1548.0 1560.0 1538.0 1543.0 45100 2019/08/30 1533.0 1550.0 1517.0 1549.0 76800 2019/08/29 1528.0 1535.0 1519.0 1529.0 41000 2019/08/28 1541.0 1548.0 1524.0 1527.0 44500 2019/08/27 1540.0 1554.0 1537.0 1537.0 32000 2019/08/26 1532.0 1540.0 1522.0 1535.0 60400 2019/08/23 1550.0 1564.0 1545.0 1564.0 40200 2019/08/22 1545.0 1546.0 1529.0 1544.0 31700 2019/08/21 1533.0 1537.0 1520.0 1532.0 36100 2019/08/20 1522.0 1544.0 1517.0 1542.0 44400 2019/08/19 1513.0 1522.0 1510.0 1517.0 32400 2019/08/16 1510.0 1525.0 1505.0 1511.0 32600 2019/08/15 1516.0 1525.0 1507.0 1515.0 46300 2019/08/14 1555.0 1557.0 1525.0 1544.0 48200 2019/08/13 1560.0 1562.0 1522.0 1542.0 105900 2019/08/09 1646.0 1658.0 1568.0 1573.0 138000 2019/08/08 1590.0 1655.0 1555.0 1647.0 353400 2019/08/07 1512.0 1519.0 1506.0 1517.0 75800 2019/08/06 1480.0 1514.0 1463.0 1512.0 90400 2019/08/05 1515.0 1517.0 1483.0 1517.0 98800 2019/08/02 1526.0 1533.0 1507.0 1517.0 107300 2019/08/01 1550.0 1557.0 1542.0 1554.0 30700 2019/07/31 1560.0 1572.0 1555.0 1559.0 67600 2019/07/30 1551.0 1560.0 1544.0 1556.0 43000 2019/07/29 1540.0 1547.0 1532.0 1540.0 47900 2019/07/26 1547.0 1548.0 1537.0 1540.0 29400 2019/07/25 1549.0 1556.0 1537.0 1549.0 50100 2019/07/24 1574.0 1575.0 1549.0 1551.0 57200 2019/07/23 1564.0 1577.0 1558.0 1574.0 40100 2019/07/22 1561.0 1573.0 1554.0 1554.0 43400 2019/07/19 1540.0 1569.0 1537.0 1561.0 56900 2019/07/18 1570.0 1570.0 1533.0 1537.0 71300 2019/07/17 1588.0 1591.0 1575.0 1582.0 44000 2019/07/16 1591.0 1599.0 1581.0 1592.0 46400 2019/07/12 1590.0 1591.0 1579.0 1585.0 52300 2019/07/11 1584.0 1595.0 1579.0 1593.0 50600 2019/07/10 1572.0 1588.0 1567.0 1584.0 89100