4612: 日本ペイントHLDG(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 771,204百万円
単元株式 100
PER/PBR/配当 3.65 / 1.58 / 22(0.93%)
権利/配当落日 16/03/29 / 15/12/02
年初来高/安 2,993.0(16/01/04) / 2,012.0(16/02/12)
上場来高/安 4,860.0(15/03/13) / 39.0(50/06)
信用買/売 210,600 / 258,200 (0.82)
株式分割情報
1989/03/28 分割: 1株 -> 1.05株
1984/04/25 分割: 1株 -> 1.05株
株価時系列データ(日足)
2019/10/11 6040.0 6040.0 5880.0 6000.0 273700
2019/10/10 6090.0 6140.0 6000.0 6010.0 298700
2019/10/09 6010.0 6120.0 5990.0 6100.0 286200
2019/10/08 5950.0 6040.0 5900.0 6040.0 405400
2019/10/07 5770.0 5890.0 5760.0 5890.0 317600
2019/10/04 5690.0 5750.0 5670.0 5750.0 216700
2019/10/03 5680.0 5760.0 5610.0 5650.0 284300
2019/10/02 5750.0 5820.0 5740.0 5780.0 215800
2019/10/01 5640.0 5740.0 5640.0 5730.0 224300
2019/09/30 5600.0 5680.0 5570.0 5610.0 336100
2019/09/27 5690.0 5710.0 5620.0 5700.0 303000
2019/09/26 5700.0 5750.0 5650.0 5680.0 411900
2019/09/25 5620.0 5650.0 5560.0 5630.0 354900
2019/09/24 5490.0 5720.0 5490.0 5660.0 675600
2019/09/20 5300.0 5450.0 5280.0 5430.0 576700
2019/09/19 5190.0 5320.0 5170.0 5300.0 538900
2019/09/18 5090.0 5220.0 5090.0 5180.0 614300
2019/09/17 5090.0 5190.0 5020.0 5040.0 822300
2019/09/13 5440.0 5540.0 5410.0 5490.0 654500
2019/09/12 5300.0 5440.0 5300.0 5410.0 539200
2019/09/11 5140.0 5310.0 5140.0 5300.0 448200
2019/09/10 5120.0 5200.0 5100.0 5140.0 387300
2019/09/09 5020.0 5110.0 5020.0 5110.0 231700
2019/09/06 5010.0 5070.0 4970.0 5040.0 302500
2019/09/05 4940.0 5070.0 4940.0 5020.0 494800
2019/09/04 4900.0 4950.0 4895.0 4910.0 303200
2019/09/03 4960.0 5000.0 4935.0 4965.0 180400
2019/09/02 4990.0 5060.0 4965.0 4975.0 186200
2019/08/30 4990.0 5070.0 4945.0 5030.0 389500
2019/08/29 4950.0 4975.0 4910.0 4940.0 347400
2019/08/28 4920.0 4945.0 4885.0 4905.0 363700
2019/08/27 4840.0 4890.0 4830.0 4850.0 246800
2019/08/26 4705.0 4785.0 4665.0 4770.0 275700
2019/08/23 4800.0 4870.0 4780.0 4815.0 309600
2019/08/22 4800.0 4800.0 4710.0 4765.0 268000
2019/08/21 4765.0 4790.0 4750.0 4765.0 198300
2019/08/20 4760.0 4885.0 4760.0 4835.0 378300
2019/08/19 4750.0 4775.0 4675.0 4700.0 264700
2019/08/16 4745.0 4765.0 4695.0 4700.0 378200
2019/08/15 4705.0 4815.0 4695.0 4775.0 357300
2019/08/14 4855.0 4860.0 4775.0 4820.0 358500
2019/08/13 4580.0 4800.0 4580.0 4765.0 745400
2019/08/09 4450.0 4610.0 4440.0 4570.0 453500
2019/08/08 4455.0 4510.0 4410.0 4435.0 528900
2019/08/07 4465.0 4475.0 4400.0 4455.0 337600
2019/08/06 4485.0 4535.0 4455.0 4500.0 374000
2019/08/05 4535.0 4555.0 4460.0 4555.0 351100
2019/08/02 4610.0 4675.0 4570.0 4605.0 385300
2019/08/01 4705.0 4755.0 4695.0 4715.0 215400
2019/07/31 4735.0 4795.0 4735.0 4755.0 283200
2019/07/30 4730.0 4785.0 4720.0 4775.0 331100
2019/07/29 4640.0 4700.0 4640.0 4700.0 223300
2019/07/26 4630.0 4700.0 4630.0 4675.0 365800
2019/07/25 4500.0 4630.0 4480.0 4615.0 420800
2019/07/24 4475.0 4495.0 4465.0 4495.0 245400
2019/07/23 4395.0 4450.0 4380.0 4420.0 275400
2019/07/22 4420.0 4435.0 4375.0 4385.0 194000
2019/07/19 4335.0 4435.0 4305.0 4405.0 322600
2019/07/18 4375.0 4410.0 4320.0 4335.0 382300
2019/07/17 4370.0 4430.0 4370.0 4395.0 263000
2019/07/16 4370.0 4425.0 4370.0 4385.0 281000
2019/07/12 4360.0 4370.0 4345.0 4360.0 189600
2019/07/11 4350.0 4380.0 4340.0 4365.0 309100
2019/07/10 4420.0 4485.0 4365.0 4400.0 537600