4849: エン・ジャパン(JQスタンダード)
Update: 18,06,08
Yahoo! Finace　　楽天証券　　戻る

株式基本情報
時価総額 90,931百万円
単元株式 100
PER/PBR/配当 32.46 / 4.18 / 16(0.87%)
権利/配当落日 16/03/29 / -
年初来高/安 2,099.0(16/03/29) / 1,858.0(16/03/30)
上場来高/安 2,900,000.0(01/12/11) / 1,523.0(15/03/11)
信用買/売 125,700 / 400 (314.25)
株式分割情報
2016/03/29 分割: 1株 -> 2株
2013/09/26 分割: 1株 -> 100株
2004/07/27 分割: 1株 -> 2株
2003/08/26 分割: 1株 -> 3株
2003/06/25 分割: 1株 -> 2株
2001/12/25 分割: 1株 -> 3株

株価時系列データ(日足)
2018/06/08 5110.0 5140.0 5060.0 5070.0 536800
2018/06/07 5200.0 5250.0 5140.0 5170.0 581600
2018/06/06 5280.0 5320.0 5170.0 5200.0 706400
2018/06/05 5430.0 5540.0 5330.0 5370.0 790100
2018/06/04 5440.0 5470.0 5400.0 5450.0 493500
2018/06/01 5330.0 5460.0 5320.0 5420.0 749400
2018/05/31 5250.0 5400.0 5210.0 5370.0 2886500
2018/05/30 5750.0 5800.0 5270.0 5270.0 2144100
2018/05/29 5650.0 5890.0 5610.0 5810.0 1218100
2018/05/28 5760.0 5790.0 5580.0 5580.0 570700
2018/05/25 5610.0 5920.0 5540.0 5850.0 1065100
2018/05/24 5500.0 5730.0 5470.0 5630.0 949400
2018/05/23 5540.0 5600.0 5250.0 5540.0 1632600
2018/05/22 5690.0 5780.0 5610.0 5740.0 238400
2018/05/21 5830.0 5830.0 5650.0 5690.0 222400
2018/05/18 5800.0 5890.0 5750.0 5810.0 135300
2018/05/17 5900.0 5910.0 5730.0 5740.0 183400
2018/05/16 5890.0 5960.0 5830.0 5900.0 163300
2018/05/15 5990.0 6030.0 5890.0 5940.0 224900
2018/05/14 5920.0 6150.0 5890.0 5950.0 632600
2018/05/11 5550.0 5690.0 5190.0 5630.0 505200
2018/05/10 5400.0 5510.0 5330.0 5510.0 262600
2018/05/09 5500.0 5530.0 5410.0 5460.0 285800
2018/05/08 5200.0 5450.0 5190.0 5410.0 368400
2018/05/07 5400.0 5440.0 5150.0 5200.0 487500
2018/05/02 5540.0 5650.0 5440.0 5530.0 326400
2018/05/01 5300.0 5600.0 5250.0 5510.0 438500
2018/04/27 5100.0 5220.0 5090.0 5130.0 188000
2018/04/26 5290.0 5310.0 5060.0 5160.0 241300
2018/04/25 5390.0 5410.0 5320.0 5320.0 103300
2018/04/24 5340.0 5440.0 5260.0 5390.0 181700
2018/04/23 5390.0 5400.0 5220.0 5290.0 213000
2018/04/20 5290.0 5430.0 5250.0 5390.0 167500
2018/04/19 5520.0 5520.0 5250.0 5290.0 239400
2018/04/18 5280.0 5480.0 5140.0 5450.0 308300
2018/04/17 5490.0 5500.0 5210.0 5360.0 571800
2018/04/16 5520.0 5620.0 5450.0 5520.0 311700
2018/04/13 5810.0 5830.0 5510.0 5610.0 279100
2018/04/12 5700.0 5880.0 5690.0 5810.0 201800
2018/04/11 5840.0 5860.0 5680.0 5770.0 275200
2018/04/10 6000.0 6040.0 5700.0 5780.0 394700
2018/04/09 6070.0 6100.0 5960.0 6090.0 198200
2018/04/06 5890.0 6140.0 5870.0 6070.0 302000
2018/04/05 6060.0 6070.0 5770.0 5900.0 306900
2018/04/04 6140.0 6160.0 5950.0 5950.0 166300
2018/04/03 6100.0 6170.0 6060.0 6080.0 192100
2018/04/02 6240.0 6320.0 6190.0 6260.0 206600
2018/03/30 6040.0 6290.0 5960.0 6170.0 337800
2018/03/29 6030.0 6070.0 5870.0 5940.0 291100
2018/03/28 6070.0 6200.0 5750.0 5910.0 518100
2018/03/27 6430.0 6440.0 6070.0 6120.0 380500
2018/03/26 6210.0 6280.0 6020.0 6260.0 271000
2018/03/23 6110.0 6370.0 6110.0 6310.0 348100
2018/03/22 6270.0 6470.0 6220.0 6370.0 315700
2018/03/20 6350.0 6410.0 6170.0 6310.0 316000
2018/03/19 6600.0 6670.0 6310.0 6450.0 358100
2018/03/16 6750.0 6750.0 6580.0 6710.0 206800
2018/03/15 6410.0 6680.0 6210.0 6650.0 373600
2018/03/14 6570.0 6650.0 6480.0 6490.0 338200
2018/03/13 6500.0 6700.0 6470.0 6670.0 356100
2018/03/12 6340.0 6480.0 6260.0 6370.0 210900
2018/03/09 6300.0 6340.0 6140.0 6240.0 190000
2018/03/08 6150.0 6300.0 6050.0 6300.0 413800
2018/03/07 6070.0 6130.0 5860.0 6040.0 265900