4005: 住友化学(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 799,580百万円
単元株式 1,000
PER/PBR/配当 15.13 / 1 / 9(1.86%)
権利/配当落日 16/03/29 / 15/12/02
年初来高/安 682.0(16/01/04) / 441.0(16/02/12)
上場来高/安 1,160.0(88/06/16) / 35.0(50/04)
信用買/売 6,721,000 / 1,566,000 (4.29)
株式分割情報
1988/06/27 分割: 1株 -> 1.03株

株価時系列データ(日足)
2019/10/11 498.0 504.0 494.0 504.0 6534900
2019/10/10 494.0 496.0 485.0 493.0 6974900
2019/10/09 486.0 492.0 484.0 491.0 6007700
2019/10/08 487.0 497.0 487.0 494.0 8199800
2019/10/07 488.0 489.0 482.0 483.0 3997500
2019/10/04 487.0 488.0 480.0 484.0 5653300
2019/10/03 485.0 489.0 484.0 487.0 6928400
2019/10/02 492.0 498.0 491.0 496.0 5793900
2019/10/01 488.0 499.0 488.0 497.0 7037400
2019/09/30 490.0 495.0 485.0 485.0 6757200
2019/09/27 496.0 497.0 485.0 493.0 9024600
2019/09/26 509.0 514.0 504.0 506.0 9541100
2019/09/25 501.0 502.0 494.0 500.0 6130600
2019/09/24 501.0 508.0 501.0 504.0 6441400
2019/09/20 506.0 506.0 498.0 499.0 9847800
2019/09/19 509.0 514.0 502.0 504.0 8193100
2019/09/18 503.0 510.0 502.0 507.0 8923000
2019/09/17 512.0 515.0 500.0 500.0 11949700
2019/09/13 512.0 517.0 506.0 515.0 9751400
2019/09/12 516.0 518.0 511.0 511.0 8397700
2019/09/11 505.0 513.0 505.0 509.0 9838200
2019/09/10 489.0 500.0 488.0 500.0 7661000
2019/09/09 480.0 485.0 479.0 485.0 4021100
2019/09/06 482.0 486.0 482.0 482.0 5796300
2019/09/05 469.0 480.0 469.0 479.0 7527500
2019/09/04 466.0 467.0 461.0 464.0 4410800
2019/09/03 466.0 472.0 465.0 469.0 4588000
2019/09/02 460.0 465.0 460.0 464.0 4246000
2019/08/30 463.0 466.0 460.0 465.0 6774600
2019/08/29 460.0 462.0 456.0 460.0 4163100
2019/08/28 460.0 464.0 456.0 461.0 6060500
2019/08/27 463.0 467.0 455.0 458.0 9450200
2019/08/26 449.0 460.0 448.0 458.0 9123100
2019/08/23 468.0 469.0 463.0 464.0 5069200
2019/08/22 466.0 467.0 463.0 465.0 4882000
2019/08/21 463.0 467.0 460.0 463.0 4249100
2019/08/20 467.0 470.0 464.0 468.0 4988900
2019/08/19 467.0 472.0 464.0 466.0 6968700
2019/08/16 454.0 462.0 453.0 461.0 6282000
2019/08/15 452.0 461.0 450.0 459.0 7612900
2019/08/14 461.0 468.0 460.0 466.0 9657300
2019/08/13 454.0 455.0 450.0 453.0 7685000
2019/08/09 464.0 466.0 458.0 464.0 7353100
2019/08/08 457.0 461.0 452.0 460.0 7949300
2019/08/07 461.0 463.0 456.0 459.0 7227500
2019/08/06 446.0 463.0 443.0 463.0 12086500
2019/08/05 466.0 466.0 452.0 461.0 12602400
2019/08/02 486.0 486.0 473.0 474.0 13582600
2019/08/01 491.0 504.0 490.0 501.0 8969400
2019/07/31 492.0 501.0 492.0 500.0 7430600
2019/07/30 490.0 498.0 490.0 495.0 6275400
2019/07/29 490.0 490.0 483.0 489.0 6451700
2019/07/26 492.0 495.0 488.0 489.0 6162400
2019/07/25 499.0 499.0 492.0 494.0 4388900
2019/07/24 498.0 500.0 495.0 497.0 5014000
2019/07/23 490.0 499.0 487.0 496.0 6045700
2019/07/22 490.0 495.0 489.0 491.0 4401300
2019/07/19 480.0 489.0 477.0 487.0 5107700
2019/07/18 485.0 491.0 478.0 480.0 7144800
2019/07/17 485.0 493.0 483.0 491.0 5888400
2019/07/16 488.0 490.0 485.0 489.0 4616500
2019/07/12 492.0 496.0 490.0 493.0 3907500
2019/07/11 483.0 492.0 481.0 491.0 5424900
2019/07/10 490.0 491.0 483.0 483.0 10639400