4042: 東ソー(東証1部)

4042: 東ソー(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 291,923百万円
単元株式 1,000
PER/PBR/配当 4.32 / 0.93 / 10(2.23%)
権利/配当落日 16/03/29 / 15/12/02
年初来高/安 630.0(16/01/04) / 399.0(16/02/12)
上場来高/安 1,090.0(89/06/07) / 24.0(50/07)
信用買/売 4,504,000 / 413,000 (10.91)
株式分割情報
1992/03/26 分割: 1株 -> 1.1株
1985/03/27 分割: 1株 -> 1.05株

株価時系列データ(日足)
2019/10/11 1435.0 1456.0 1413.0 1456.0 1298700
2019/10/10 1402.0 1421.0 1387.0 1419.0 906600
2019/10/09 1406.0 1406.0 1391.0 1400.0 1364900
2019/10/08 1422.0 1440.0 1419.0 1429.0 970200
2019/10/07 1406.0 1422.0 1403.0 1408.0 578600
2019/10/04 1393.0 1409.0 1386.0 1407.0 854000
2019/10/03 1400.0 1417.0 1394.0 1403.0 1086500
2019/10/02 1443.0 1447.0 1423.0 1446.0 1588800
2019/10/01 1441.0 1477.0 1440.0 1473.0 1282700
2019/09/30 1430.0 1448.0 1420.0 1428.0 1153700
2019/09/27 1444.0 1454.0 1421.0 1436.0 1045300
2019/09/26 1477.0 1493.0 1470.0 1474.0 1330900
2019/09/25 1454.0 1464.0 1444.0 1454.0 1140600
2019/09/24 1465.0 1484.0 1460.0 1475.0 891300
2019/09/20 1477.0 1477.0 1456.0 1463.0 1063300
2019/09/19 1472.0 1482.0 1464.0 1464.0 1182900
2019/09/18 1474.0 1482.0 1460.0 1467.0 1063000
2019/09/17 1492.0 1495.0 1471.0 1485.0 1415900
2019/09/13 1495.0 1508.0 1480.0 1502.0 1857700
2019/09/12 1487.0 1496.0 1479.0 1484.0 1510300
2019/09/11 1459.0 1477.0 1456.0 1469.0 1835500
2019/09/10 1408.0 1438.0 1408.0 1438.0 1471900
2019/09/09 1395.0 1400.0 1387.0 1395.0 730900
2019/09/06 1388.0 1400.0 1388.0 1391.0 1002900
2019/09/05 1353.0 1397.0 1352.0 1379.0 1496500
2019/09/04 1347.0 1349.0 1331.0 1345.0 958200
2019/09/03 1351.0 1368.0 1346.0 1358.0 859800
2019/09/02 1359.0 1361.0 1343.0 1355.0 1004800
2019/08/30 1361.0 1373.0 1359.0 1364.0 1168700
2019/08/29 1358.0 1370.0 1342.0 1346.0 1048900
2019/08/28 1344.0 1358.0 1342.0 1346.0 874600
2019/08/27 1334.0 1361.0 1332.0 1344.0 1499200
2019/08/26 1310.0 1327.0 1308.0 1322.0 1156800
2019/08/23 1348.0 1371.0 1348.0 1357.0 648200
2019/08/22 1350.0 1364.0 1347.0 1357.0 928700
2019/08/21 1314.0 1353.0 1311.0 1349.0 1179600
2019/08/20 1347.0 1350.0 1334.0 1348.0 1093800
2019/08/19 1361.0 1380.0 1352.0 1353.0 1188000
2019/08/16 1331.0 1341.0 1324.0 1339.0 947000
2019/08/15 1320.0 1353.0 1315.0 1350.0 1018300
2019/08/14 1347.0 1357.0 1334.0 1353.0 877900
2019/08/13 1336.0 1344.0 1312.0 1326.0 1021200
2019/08/09 1355.0 1357.0 1329.0 1349.0 1143800
2019/08/08 1329.0 1338.0 1313.0 1338.0 1079200
2019/08/07 1337.0 1356.0 1329.0 1339.0 1213200
2019/08/06 1310.0 1365.0 1306.0 1358.0 1835000
2019/08/05 1364.0 1367.0 1326.0 1361.0 1899900
2019/08/02 1381.0 1401.0 1357.0 1394.0 2989300
2019/08/01 1509.0 1534.0 1406.0 1426.0 3104200
2019/07/31 1510.0 1542.0 1503.0 1533.0 1416100
2019/07/30 1505.0 1527.0 1503.0 1521.0 1062100
2019/07/29 1532.0 1533.0 1503.0 1515.0 1207000
2019/07/26 1553.0 1555.0 1530.0 1542.0 648500
2019/07/25 1562.0 1571.0 1555.0 1563.0 786700
2019/07/24 1567.0 1568.0 1547.0 1555.0 904700
2019/07/23 1528.0 1559.0 1522.0 1551.0 1453000
2019/07/22 1530.0 1538.0 1511.0 1523.0 934900
2019/07/19 1497.0 1536.0 1491.0 1525.0 1612400
2019/07/18 1503.0 1516.0 1476.0 1485.0 1529700
2019/07/17 1512.0 1525.0 1506.0 1513.0 1091900
2019/07/16 1501.0 1528.0 1497.0 1518.0 1032200
2019/07/12 1500.0 1506.0 1490.0 1500.0 883500
2019/07/11 1473.0 1495.0 1467.0 1491.0 1088300
2019/07/10 1506.0 1506.0 1480.0 1485.0 1641500