3245: ディア・ライフ(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 12,394百万円 単元株式 100 PER/PBR/配当 8.75 / 2.52 / 15(3.71%) 権利/配当落日 16/09/28 / 15/12/21 年初来高/安 415.0(16/03/31) / 280.0(16/02/12) 上場来高/安 487,000.0(07/08/02) / 280.0(16/02/12) 信用買/売 1,157,200 / 40,500 (28.57) 株式分割情報 2015/09/28 分割: 1株 -> 4株 2014/12/26 分割: 1株 -> 2株 2013/03/27 分割: 1株 -> 100株 2007/09/25 分割: 1株 -> 3株 株価時系列データ(日足) 2019/10/11 505.0 506.0 497.0 502.0 106100 2019/10/10 506.0 507.0 503.0 504.0 79700 2019/10/09 505.0 512.0 504.0 510.0 144200 2019/10/08 501.0 509.0 500.0 507.0 160900 2019/10/07 501.0 502.0 496.0 501.0 83400 2019/10/04 489.0 500.0 488.0 500.0 154000 2019/10/03 494.0 497.0 491.0 491.0 119500 2019/10/02 504.0 510.0 502.0 502.0 109300 2019/10/01 488.0 512.0 488.0 508.0 351000 2019/09/30 480.0 492.0 479.0 488.0 181400 2019/09/27 484.0 489.0 477.0 485.0 668700 2019/09/26 517.0 517.0 508.0 508.0 662900 2019/09/25 515.0 518.0 510.0 515.0 440200 2019/09/24 527.0 527.0 518.0 519.0 421200 2019/09/20 519.0 529.0 519.0 527.0 475600 2019/09/19 515.0 520.0 515.0 518.0 161700 2019/09/18 518.0 519.0 513.0 514.0 155600 2019/09/17 519.0 523.0 516.0 516.0 180400 2019/09/13 517.0 521.0 515.0 520.0 208600 2019/09/12 518.0 520.0 513.0 514.0 197500 2019/09/11 519.0 521.0 513.0 518.0 156600 2019/09/10 526.0 528.0 518.0 520.0 181600 2019/09/09 518.0 526.0 518.0 526.0 268900 2019/09/06 513.0 519.0 513.0 516.0 145700 2019/09/05 510.0 516.0 508.0 513.0 218300 2019/09/04 517.0 517.0 507.0 510.0 154300 2019/09/03 520.0 522.0 517.0 518.0 129800 2019/09/02 520.0 523.0 519.0 520.0 104600 2019/08/30 520.0 522.0 518.0 520.0 123200 2019/08/29 521.0 524.0 518.0 518.0 134300 2019/08/28 520.0 526.0 518.0 521.0 220900 2019/08/27 512.0 518.0 508.0 517.0 117100 2019/08/26 516.0 516.0 505.0 509.0 155100 2019/08/23 518.0 520.0 517.0 520.0 83300 2019/08/22 518.0 519.0 514.0 516.0 128400 2019/08/21 516.0 519.0 511.0 518.0 113800 2019/08/20 515.0 520.0 509.0 520.0 181200 2019/08/19 497.0 514.0 497.0 513.0 278100 2019/08/16 490.0 496.0 490.0 495.0 124100 2019/08/15 485.0 491.0 479.0 491.0 151000 2019/08/14 497.0 498.0 489.0 493.0 170300 2019/08/13 490.0 496.0 481.0 494.0 312300 2019/08/09 463.0 470.0 463.0 469.0 73700 2019/08/08 458.0 464.0 456.0 463.0 62800 2019/08/07 456.0 460.0 455.0 459.0 65500 2019/08/06 444.0 458.0 441.0 458.0 119500 2019/08/05 467.0 468.0 452.0 455.0 132600 2019/08/02 467.0 471.0 464.0 469.0 141700 2019/08/01 469.0 470.0 466.0 469.0 55300 2019/07/31 471.0 472.0 467.0 469.0 85100 2019/07/30 474.0 474.0 470.0 472.0 62600 2019/07/29 469.0 472.0 469.0 471.0 53100 2019/07/26 472.0 472.0 467.0 468.0 53700 2019/07/25 473.0 474.0 471.0 473.0 68300 2019/07/24 472.0 474.0 471.0 473.0 39700 2019/07/23 467.0 472.0 464.0 471.0 89800 2019/07/22 468.0 469.0 466.0 467.0 63800 2019/07/19 461.0 469.0 461.0 468.0 67400 2019/07/18 468.0 470.0 460.0 461.0 138400 2019/07/17 475.0 475.0 468.0 472.0 90100 2019/07/16 481.0 481.0 473.0 477.0 125700 2019/07/12 480.0 489.0 477.0 484.0 169100 2019/07/11 476.0 480.0 474.0 479.0 74000 2019/07/10 472.0 476.0 471.0 475.0 74300