4452: 花王(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 2,909,088百万円
単元株式 100
PER/PBR/配当 29.27 / 4.28 / 80(1.39%)
権利/配当落日 16/06/28 / 16/03/28
年初来高/安 6,478.0(16/02/01) / 5,353.0(16/02/12)
上場来高/安 6,623.0(15/07/30) / 25.0(54/11)
信用買/売 430,700 / 213,300 (2.02)
株式分割情報
1992/03/26 分割: 1株 -> 1.1株
1990/09/25 分割: 1株 -> 1.05株
1987/09/26 分割: 1株 -> 1.05株
1987/03/27 分割: 1株 -> 1.1株
1986/03/27 分割: 1株 -> 1.1株
1985/03/27 分割: 1株 -> 1.1株
1983/03/28 分割: 1株 -> 1.1株

株価時系列データ(日足)
2019/10/11 8443.0 8449.0 8233.0 8267.0 1733300
2019/10/10 8281.0 8397.0 8181.0 8397.0 2268000
2019/10/09 8058.0 8205.0 8057.0 8190.0 1652500
2019/10/08 7967.0 8076.0 7945.0 8060.0 1253200
2019/10/07 7878.0 7909.0 7845.0 7880.0 801300
2019/10/04 7898.0 7930.0 7872.0 7910.0 1031100
2019/10/03 7942.0 7975.0 7901.0 7966.0 1419800
2019/10/02 8050.0 8076.0 7966.0 7975.0 1277200
2019/10/01 8011.0 8059.0 7966.0 8050.0 1418000
2019/09/30 8050.0 8080.0 7955.0 7984.0 1538000
2019/09/27 8174.0 8200.0 8042.0 8123.0 1374600
2019/09/26 8280.0 8299.0 8044.0 8078.0 1832700
2019/09/25 8098.0 8233.0 8091.0 8211.0 1540000
2019/09/24 8000.0 8097.0 7994.0 8034.0 1383000
2019/09/20 8000.0 8028.0 7966.0 7995.0 1618900
2019/09/19 7980.0 8009.0 7898.0 7937.0 1278000
2019/09/18 7898.0 7961.0 7831.0 7949.0 1474700
2019/09/17 7794.0 7844.0 7722.0 7793.0 1430900
2019/09/13 7950.0 7950.0 7855.0 7896.0 2434800
2019/09/12 7804.0 7888.0 7754.0 7863.0 1534000
2019/09/11 7671.0 7790.0 7641.0 7770.0 1498600
2019/09/10 7708.0 7709.0 7617.0 7637.0 1297400
2019/09/09 7691.0 7742.0 7666.0 7735.0 862700
2019/09/06 7708.0 7715.0 7633.0 7715.0 1346900
2019/09/05 7733.0 7773.0 7689.0 7691.0 1501100
2019/09/04 7682.0 7716.0 7638.0 7674.0 812200
2019/09/03 7630.0 7730.0 7597.0 7705.0 1009400
2019/09/02 7669.0 7677.0 7603.0 7616.0 693400
2019/08/30 7720.0 7725.0 7620.0 7674.0 1123600
2019/08/29 7650.0 7661.0 7582.0 7645.0 1486200
2019/08/28 7645.0 7737.0 7622.0 7708.0 901400
2019/08/27 7754.0 7758.0 7663.0 7682.0 988800
2019/08/26 7551.0 7712.0 7551.0 7673.0 1389900
2019/08/23 7684.0 7820.0 7684.0 7750.0 843500
2019/08/22 7745.0 7755.0 7699.0 7730.0 768400
2019/08/21 7639.0 7681.0 7622.0 7675.0 899700
2019/08/20 7655.0 7780.0 7645.0 7767.0 1621900
2019/08/19 7603.0 7622.0 7509.0 7549.0 1011400
2019/08/16 7600.0 7619.0 7545.0 7551.0 1713100
2019/08/15 7595.0 7648.0 7577.0 7643.0 1314400
2019/08/14 7804.0 7816.0 7718.0 7745.0 968200
2019/08/13 7756.0 7859.0 7741.0 7773.0 1522300
2019/08/09 7900.0 7916.0 7738.0 7765.0 1611700
2019/08/08 7756.0 7880.0 7750.0 7856.0 1367500
2019/08/07 7662.0 7820.0 7630.0 7787.0 1885000
2019/08/06 7540.0 7642.0 7488.0 7580.0 1551400
2019/08/05 7724.0 7789.0 7600.0 7718.0 1528400
2019/08/02 7672.0 7862.0 7577.0 7806.0 2972700
2019/08/01 7841.0 7850.0 7633.0 7709.0 2998800
2019/07/31 8139.0 8170.0 7970.0 7979.0 2369200
2019/07/30 8295.0 8334.0 8171.0 8194.0 1342200
2019/07/29 8240.0 8329.0 8209.0 8300.0 1257200
2019/07/26 8244.0 8262.0 8207.0 8223.0 829000
2019/07/25 8238.0 8318.0 8233.0 8244.0 816800
2019/07/24 8247.0 8273.0 8191.0 8273.0 840400
2019/07/23 8139.0 8267.0 8116.0 8233.0 808200
2019/07/22 8201.0 8226.0 8130.0 8194.0 876500
2019/07/19 8112.0 8262.0 8102.0 8258.0 927200
2019/07/18 8198.0 8289.0 8054.0 8079.0 1409500
2019/07/17 8215.0 8246.0 8127.0 8210.0 1085300
2019/07/16 8230.0 8252.0 8137.0 8166.0 1202700
2019/07/12 8302.0 8357.0 8258.0 8302.0 917300
2019/07/11 8265.0 8318.0 8220.0 8303.0 892000
2019/07/10 8230.0 8305.0 8202.0 8275.0 1167000