4205: 日本ゼオン(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 163,819百万円
単元株式 1,000
PER/PBR/配当 8.21 / 0.74 / 14(2.03%)
権利/配当落日 16/03/29 / -
年初来高/安 987.0(16/01/04) / 638.0(16/02/12)
上場来高/安 1,790.0(06/02/02) / 65.0(71/09)
信用買/売 1,584,000 / 328,000 (4.83)

株価時系列データ(日足)
2019/10/11 1337.0 1338.0 1319.0 1334.0 534100
2019/10/10 1308.0 1323.0 1295.0 1320.0 521200
2019/10/09 1292.0 1315.0 1289.0 1312.0 507300
2019/10/08 1294.0 1308.0 1294.0 1306.0 578100
2019/10/07 1277.0 1293.0 1273.0 1283.0 490800
2019/10/04 1258.0 1282.0 1246.0 1279.0 873200
2019/10/03 1279.0 1285.0 1265.0 1278.0 725300
2019/10/02 1308.0 1316.0 1302.0 1303.0 883400
2019/10/01 1324.0 1345.0 1324.0 1338.0 351400
2019/09/30 1308.0 1339.0 1306.0 1317.0 847700
2019/09/27 1334.0 1335.0 1304.0 1319.0 575000
2019/09/26 1344.0 1357.0 1329.0 1335.0 879100
2019/09/25 1336.0 1342.0 1312.0 1327.0 959800
2019/09/24 1356.0 1364.0 1351.0 1361.0 618800
2019/09/20 1359.0 1377.0 1348.0 1365.0 893100
2019/09/19 1358.0 1378.0 1356.0 1367.0 1164900
2019/09/18 1350.0 1359.0 1334.0 1343.0 1099300
2019/09/17 1314.0 1339.0 1303.0 1334.0 529400
2019/09/13 1342.0 1342.0 1310.0 1330.0 717000
2019/09/12 1306.0 1331.0 1302.0 1323.0 643900
2019/09/11 1286.0 1310.0 1276.0 1308.0 749900
2019/09/10 1287.0 1299.0 1278.0 1291.0 614800
2019/09/09 1265.0 1274.0 1256.0 1273.0 355500
2019/09/06 1263.0 1269.0 1249.0 1263.0 390300
2019/09/05 1240.0 1271.0 1240.0 1262.0 518800
2019/09/04 1238.0 1241.0 1224.0 1236.0 445500
2019/09/03 1239.0 1260.0 1239.0 1253.0 362900
2019/09/02 1234.0 1248.0 1224.0 1246.0 573000
2019/08/30 1237.0 1246.0 1219.0 1238.0 653000
2019/08/29 1212.0 1215.0 1195.0 1210.0 2230200
2019/08/28 1199.0 1206.0 1183.0 1202.0 1036200
2019/08/27 1198.0 1225.0 1190.0 1207.0 1021000
2019/08/26 1193.0 1203.0 1163.0 1173.0 968100
2019/08/23 1242.0 1255.0 1216.0 1223.0 961400
2019/08/22 1241.0 1247.0 1213.0 1221.0 943600
2019/08/21 1238.0 1246.0 1207.0 1224.0 1464700
2019/08/20 1163.0 1179.0 1158.0 1178.0 500800
2019/08/19 1161.0 1165.0 1152.0 1160.0 375200
2019/08/16 1142.0 1146.0 1130.0 1143.0 613400
2019/08/15 1149.0 1157.0 1135.0 1156.0 639600
2019/08/14 1164.0 1190.0 1155.0 1189.0 672500
2019/08/13 1142.0 1148.0 1120.0 1136.0 598600
2019/08/09 1184.0 1187.0 1152.0 1161.0 608200
2019/08/08 1150.0 1173.0 1123.0 1169.0 1358300
2019/08/07 1187.0 1194.0 1168.0 1174.0 521500
2019/08/06 1166.0 1206.0 1161.0 1205.0 613700
2019/08/05 1217.0 1223.0 1174.0 1207.0 871600
2019/08/02 1250.0 1259.0 1222.0 1241.0 894400
2019/08/01 1285.0 1295.0 1258.0 1283.0 1163800
2019/07/31 1181.0 1317.0 1163.0 1274.0 2238100
2019/07/30 1190.0 1200.0 1188.0 1199.0 505900
2019/07/29 1204.0 1204.0 1179.0 1188.0 503800
2019/07/26 1226.0 1235.0 1208.0 1218.0 381400
2019/07/25 1236.0 1244.0 1229.0 1235.0 861100
2019/07/24 1219.0 1220.0 1210.0 1218.0 403100
2019/07/23 1181.0 1207.0 1176.0 1202.0 361200
2019/07/22 1182.0 1190.0 1171.0 1177.0 365000
2019/07/19 1143.0 1186.0 1139.0 1181.0 542800
2019/07/18 1164.0 1167.0 1135.0 1139.0 516300
2019/07/17 1180.0 1186.0 1174.0 1186.0 432900
2019/07/16 1182.0 1188.0 1177.0 1181.0 336400
2019/07/12 1167.0 1177.0 1160.0 1174.0 301900
2019/07/11 1166.0 1178.0 1152.0 1172.0 302500
2019/07/10 1165.0 1172.0 1148.0 1168.0 492500