4665: ダスキン(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 114,932百万円
単元株式 100
PER/PBR/配当 35.58 / 0.79 / 40(2%)
権利/配当落日 16/03/29 / 15/12/03
年初来高/安 2,242.0(16/02/08) / 1,841.0(16/01/21)
上場来高/安 2,532.0(15/08/19) / 1,287.0(08/10/28)
信用買/売 31,700 / 91,600 (0.35)

株価時系列データ(日足)
2019/10/11 2813.0 2818.0 2782.0 2811.0 80700
2019/10/10 2829.0 2836.0 2793.0 2801.0 59600
2019/10/09 2820.0 2841.0 2817.0 2830.0 88900
2019/10/08 2815.0 2835.0 2793.0 2826.0 81600
2019/10/07 2801.0 2805.0 2782.0 2801.0 42200
2019/10/04 2755.0 2811.0 2755.0 2805.0 78100
2019/10/03 2739.0 2754.0 2715.0 2749.0 73600
2019/10/02 2751.0 2792.0 2749.0 2789.0 103200
2019/10/01 2798.0 2816.0 2785.0 2788.0 59800
2019/09/30 2768.0 2789.0 2742.0 2784.0 136500
2019/09/27 2867.0 2879.0 2776.0 2808.0 138000
2019/09/26 2884.0 2921.0 2868.0 2875.0 271900
2019/09/25 2862.0 2875.0 2849.0 2867.0 108400
2019/09/24 2872.0 2897.0 2869.0 2872.0 123200
2019/09/20 2858.0 2863.0 2830.0 2851.0 133400
2019/09/19 2802.0 2843.0 2799.0 2837.0 100900
2019/09/18 2837.0 2837.0 2786.0 2790.0 98000
2019/09/17 2830.0 2857.0 2818.0 2843.0 94900
2019/09/13 2800.0 2844.0 2782.0 2837.0 174800
2019/09/12 2775.0 2789.0 2753.0 2779.0 147200
2019/09/11 2772.0 2772.0 2744.0 2761.0 164500
2019/09/10 2785.0 2794.0 2762.0 2776.0 87800
2019/09/09 2758.0 2793.0 2758.0 2783.0 94000
2019/09/06 2762.0 2782.0 2754.0 2758.0 66000
2019/09/05 2720.0 2777.0 2716.0 2762.0 133300
2019/09/04 2687.0 2701.0 2679.0 2688.0 52800
2019/09/03 2677.0 2724.0 2667.0 2715.0 67100
2019/09/02 2702.0 2706.0 2672.0 2673.0 59000
2019/08/30 2753.0 2754.0 2711.0 2727.0 164000
2019/08/29 2710.0 2730.0 2692.0 2726.0 59200
2019/08/28 2736.0 2740.0 2704.0 2720.0 57200
2019/08/27 2737.0 2755.0 2711.0 2728.0 112900
2019/08/26 2680.0 2715.0 2670.0 2711.0 91400
2019/08/23 2753.0 2773.0 2740.0 2749.0 61000
2019/08/22 2755.0 2758.0 2718.0 2735.0 73900
2019/08/21 2750.0 2764.0 2730.0 2754.0 60200
2019/08/20 2743.0 2770.0 2737.0 2767.0 63100
2019/08/19 2721.0 2732.0 2706.0 2724.0 76600
2019/08/16 2670.0 2701.0 2657.0 2692.0 69700
2019/08/15 2662.0 2691.0 2640.0 2681.0 83100
2019/08/14 2721.0 2731.0 2708.0 2725.0 86700
2019/08/13 2736.0 2736.0 2700.0 2705.0 123800
2019/08/09 2834.0 2845.0 2753.0 2778.0 111100
2019/08/08 2801.0 2844.0 2796.0 2833.0 107200
2019/08/07 2768.0 2815.0 2768.0 2811.0 67600
2019/08/06 2732.0 2799.0 2726.0 2797.0 123600
2019/08/05 2782.0 2803.0 2740.0 2777.0 112800
2019/08/02 2827.0 2851.0 2792.0 2817.0 126200
2019/08/01 2855.0 2878.0 2831.0 2871.0 90200
2019/07/31 2936.0 2936.0 2887.0 2896.0 217500
2019/07/30 2970.0 2986.0 2961.0 2983.0 113100
2019/07/29 2966.0 2988.0 2933.0 2943.0 86800
2019/07/26 2952.0 2968.0 2934.0 2962.0 90800
2019/07/25 2930.0 2950.0 2903.0 2937.0 96300
2019/07/24 3005.0 3005.0 2927.0 2930.0 183500
2019/07/23 2967.0 3025.0 2967.0 3005.0 202500
2019/07/22 2937.0 2964.0 2928.0 2952.0 88000
2019/07/19 2888.0 2961.0 2888.0 2954.0 80400
2019/07/18 2945.0 2948.0 2867.0 2877.0 148800
2019/07/17 2976.0 2992.0 2960.0 2969.0 115700
2019/07/16 2982.0 2998.0 2963.0 2980.0 135400
2019/07/12 2950.0 2981.0 2950.0 2972.0 126000
2019/07/11 2930.0 2958.0 2929.0 2956.0 109300
2019/07/10 2883.0 2912.0 2878.0 2902.0 104800