4911: 資生堂(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 977,400百万円
単元株式 100
PER/PBR/配当 42.01 / 2.48 / 20(0.82%)
権利/配当落日 16/06/28 / -
年初来高/安 2,690.5(16/02/01) / 2,083.0(16/02/12)
上場来高/安 3,327.5(15/08/11) / 41.0(50/06)
信用買/売 517,600 / 495,900 (1.04)
株式分割情報
1992/03/26 分割: 1株 -> 1.1株
1991/09/25 分割: 1株 -> 1.1株
1991/03/26 分割: 1株 -> 1.1株
1986/11/26 分割: 1株 -> 1.1株
1983/11/26 分割: 1株 -> 1.1株

株価時系列データ(日足)
2019/10/11 8667.0 8668.0 8552.0 8590.0 1366600
2019/10/10 8685.0 8714.0 8436.0 8599.0 1648900
2019/10/09 8630.0 8763.0 8620.0 8692.0 1590700
2019/10/08 8651.0 8720.0 8572.0 8702.0 1405800
2019/10/07 8521.0 8559.0 8441.0 8552.0 1016600
2019/10/04 8496.0 8536.0 8424.0 8525.0 912500
2019/10/03 8590.0 8610.0 8391.0 8495.0 1804300
2019/10/02 8583.0 8759.0 8545.0 8724.0 1532500
2019/10/01 8651.0 8698.0 8581.0 8589.0 993500
2019/09/30 8644.0 8693.0 8579.0 8629.0 1487300
2019/09/27 8816.0 8944.0 8694.0 8778.0 1603600
2019/09/26 8824.0 8842.0 8744.0 8778.0 1460100
2019/09/25 8749.0 8801.0 8696.0 8775.0 1123200
2019/09/24 8794.0 8880.0 8718.0 8752.0 1432900
2019/09/20 8740.0 8808.0 8680.0 8737.0 1409600
2019/09/19 8753.0 8837.0 8659.0 8722.0 1999400
2019/09/18 8745.0 8830.0 8694.0 8745.0 1119700
2019/09/17 8580.0 8713.0 8526.0 8713.0 1387000
2019/09/13 8555.0 8639.0 8507.0 8605.0 2752300
2019/09/12 8251.0 8455.0 8240.0 8421.0 1992700
2019/09/11 8250.0 8441.0 8231.0 8364.0 2148000
2019/09/10 8463.0 8477.0 8303.0 8337.0 2206900
2019/09/09 8612.0 8635.0 8550.0 8598.0 1499800
2019/09/06 8742.0 8742.0 8636.0 8658.0 1241000
2019/09/05 8618.0 8751.0 8546.0 8720.0 1976300
2019/09/04 8680.0 8707.0 8525.0 8525.0 1565800
2019/09/03 8651.0 8731.0 8644.0 8679.0 920100
2019/09/02 8744.0 8770.0 8668.0 8678.0 1050700
2019/08/30 8750.0 8766.0 8621.0 8690.0 1618700
2019/08/29 8725.0 8779.0 8657.0 8720.0 1253600
2019/08/28 8620.0 8808.0 8611.0 8770.0 2475200
2019/08/27 8600.0 8687.0 8533.0 8590.0 2495700
2019/08/26 8411.0 8605.0 8411.0 8597.0 2276500
2019/08/23 8561.0 8692.0 8531.0 8649.0 2751700
2019/08/22 8300.0 8565.0 8271.0 8543.0 5445000
2019/08/21 8038.0 8168.0 8030.0 8094.0 2500400
2019/08/20 8050.0 8109.0 7995.0 8099.0 2106000
2019/08/19 7976.0 7990.0 7867.0 7905.0 979100
2019/08/16 7945.0 7967.0 7846.0 7921.0 1406200
2019/08/15 7877.0 7976.0 7877.0 7966.0 1843700
2019/08/14 8010.0 8030.0 7914.0 7987.0 2623200
2019/08/13 7878.0 7952.0 7787.0 7899.0 3288300
2019/08/09 8100.0 8139.0 7756.0 7850.0 8489300
2019/08/08 7190.0 7301.0 7152.0 7260.0 2149100
2019/08/07 7209.0 7228.0 7072.0 7108.0 2108700
2019/08/06 6955.0 7226.0 6900.0 7181.0 2965400
2019/08/05 7340.0 7340.0 7003.0 7105.0 3448100
2019/08/02 7565.0 7623.0 7386.0 7396.0 3685900
2019/08/01 7945.0 7945.0 7681.0 7706.0 3486100
2019/07/31 8075.0 8151.0 8046.0 8046.0 1680900
2019/07/30 8149.0 8208.0 8140.0 8178.0 817200
2019/07/29 8063.0 8168.0 8037.0 8125.0 933000
2019/07/26 8100.0 8150.0 8051.0 8072.0 807900
2019/07/25 8101.0 8211.0 8091.0 8102.0 943300
2019/07/24 8064.0 8105.0 7993.0 8097.0 1202700
2019/07/23 7951.0 8125.0 7918.0 8068.0 1142500
2019/07/22 8045.0 8070.0 7893.0 7970.0 2074600
2019/07/19 8045.0 8170.0 7969.0 8127.0 1867300
2019/07/18 8172.0 8275.0 8030.0 8030.0 2033800
2019/07/17 8175.0 8231.0 8050.0 8154.0 1587000
2019/07/16 8229.0 8335.0 8220.0 8251.0 1351200
2019/07/12 8200.0 8232.0 8161.0 8226.0 1290800
2019/07/11 8129.0 8174.0 8087.0 8144.0 818700
2019/07/10 8045.0 8148.0 8020.0 8124.0 1336900