4401: ＡＤＥＫＡ(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 163,251百万円
単元株式 100
PER/PBR/配当 14.06 / 1.04 / 26(1.65%)
権利/配当落日 16/03/29 / 15/12/04
年初来高/安 1,741.0(16/01/04) / 1,395.0(16/02/12)
上場来高/安 2,230.0(06/02/02) / 37.0(71/08)
信用買/売 44,800 / 71,700 (0.62)
株式分割情報
1987/03/27 分割: 1株 -> 1.12株

株価時系列データ(日足)
2019/10/11 1416.0 1421.0 1400.0 1417.0 256600
2019/10/10 1400.0 1404.0 1381.0 1396.0 285500
2019/10/09 1360.0 1385.0 1354.0 1383.0 267300
2019/10/08 1364.0 1382.0 1364.0 1375.0 214400
2019/10/07 1340.0 1353.0 1332.0 1352.0 177300
2019/10/04 1344.0 1355.0 1339.0 1343.0 203200
2019/10/03 1336.0 1348.0 1335.0 1348.0 176900
2019/10/02 1359.0 1377.0 1349.0 1371.0 187800
2019/10/01 1351.0 1379.0 1351.0 1375.0 228000
2019/09/30 1345.0 1358.0 1326.0 1340.0 222500
2019/09/27 1375.0 1378.0 1331.0 1350.0 265000
2019/09/26 1418.0 1421.0 1386.0 1394.0 340500
2019/09/25 1362.0 1398.0 1361.0 1388.0 314400
2019/09/24 1389.0 1394.0 1365.0 1372.0 316200
2019/09/20 1405.0 1410.0 1387.0 1401.0 555100
2019/09/19 1379.0 1406.0 1372.0 1379.0 524900
2019/09/18 1379.0 1390.0 1354.0 1365.0 449800
2019/09/17 1375.0 1393.0 1360.0 1382.0 246400
2019/09/13 1380.0 1385.0 1357.0 1382.0 501400
2019/09/12 1371.0 1394.0 1361.0 1378.0 459400
2019/09/11 1334.0 1372.0 1333.0 1358.0 446000
2019/09/10 1302.0 1326.0 1294.0 1324.0 277700
2019/09/09 1292.0 1302.0 1277.0 1302.0 226100
2019/09/06 1314.0 1314.0 1284.0 1288.0 167000
2019/09/05 1290.0 1333.0 1290.0 1313.0 199700
2019/09/04 1281.0 1286.0 1271.0 1273.0 193500
2019/09/03 1277.0 1307.0 1277.0 1297.0 174100
2019/09/02 1282.0 1294.0 1261.0 1275.0 251900
2019/08/30 1276.0 1298.0 1275.0 1289.0 357700
2019/08/29 1248.0 1259.0 1226.0 1249.0 219700
2019/08/28 1243.0 1244.0 1226.0 1233.0 164000
2019/08/27 1249.0 1255.0 1238.0 1246.0 204300
2019/08/26 1245.0 1245.0 1224.0 1235.0 304200
2019/08/23 1285.0 1295.0 1271.0 1275.0 248400
2019/08/22 1294.0 1298.0 1274.0 1284.0 198300
2019/08/21 1282.0 1299.0 1281.0 1286.0 162700
2019/08/20 1295.0 1307.0 1291.0 1306.0 150600
2019/08/19 1290.0 1310.0 1278.0 1300.0 207900
2019/08/16 1261.0 1280.0 1258.0 1270.0 182500
2019/08/15 1261.0 1283.0 1261.0 1277.0 179300
2019/08/14 1296.0 1301.0 1271.0 1300.0 314400
2019/08/13 1299.0 1302.0 1241.0 1278.0 452500
2019/08/09 1414.0 1420.0 1285.0 1303.0 501800
2019/08/08 1410.0 1415.0 1393.0 1399.0 148700
2019/08/07 1413.0 1433.0 1410.0 1413.0 149000
2019/08/06 1399.0 1428.0 1384.0 1426.0 190400
2019/08/05 1457.0 1460.0 1408.0 1429.0 269600
2019/08/02 1515.0 1520.0 1468.0 1484.0 364800
2019/08/01 1574.0 1584.0 1568.0 1573.0 171000
2019/07/31 1594.0 1616.0 1593.0 1600.0 157200
2019/07/30 1599.0 1613.0 1594.0 1613.0 147600
2019/07/29 1603.0 1603.0 1588.0 1594.0 86400
2019/07/26 1616.0 1624.0 1592.0 1599.0 115700
2019/07/25 1619.0 1644.0 1619.0 1642.0 151600
2019/07/24 1630.0 1631.0 1605.0 1611.0 100800
2019/07/23 1591.0 1624.0 1591.0 1619.0 108400
2019/07/22 1597.0 1615.0 1591.0 1595.0 162800
2019/07/19 1558.0 1603.0 1533.0 1597.0 271000
2019/07/18 1597.0 1601.0 1551.0 1553.0 235500
2019/07/17 1596.0 1623.0 1593.0 1611.0 182900
2019/07/16 1594.0 1604.0 1585.0 1604.0 106200
2019/07/12 1602.0 1610.0 1596.0 1605.0 101700
2019/07/11 1598.0 1602.0 1590.0 1599.0 153100
2019/07/10 1624.0 1624.0 1597.0 1603.0 221100