4922: コーセー(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 633,192百万円
単元株式 100
PER/PBR/配当 49.44 / 4.26 / 64(0.61%)
権利/配当落日 16/03/29 / 15/12/10
年初来高/安 11,590.0(16/02/01) / 7,700.0(16/02/12)
上場来高/安 13,670.0(15/08/10) / 1,692.0(12/05/31)
信用買/売 136,100 / 122,200 (1.11)
株式分割情報
2006/03/28 分割: 1株 -> 1.1株
2005/03/28 分割: 1株 -> 1.1株
2004/03/26 分割: 1株 -> 1.1株
2002/09/25 分割: 1株 -> 1.1株
2001/09/25 分割: 1株 -> 1.2株

株価時系列データ(日足)
2019/10/11 18900.0 18900.0 18580.0 18790.0 153200
2019/10/10 18650.0 18890.0 18430.0 18730.0 210600
2019/10/09 18690.0 18980.0 18660.0 18730.0 265700
2019/10/08 18400.0 18760.0 18380.0 18730.0 304500
2019/10/07 17850.0 18200.0 17720.0 18110.0 292500
2019/10/04 17880.0 18010.0 17730.0 17810.0 191600
2019/10/03 18090.0 18180.0 17850.0 17930.0 184100
2019/10/02 18120.0 18490.0 18060.0 18380.0 368200
2019/10/01 18300.0 18370.0 18100.0 18200.0 157900
2019/09/30 18250.0 18430.0 18180.0 18250.0 194200
2019/09/27 18480.0 18730.0 18260.0 18390.0 267000
2019/09/26 19110.0 19150.0 18590.0 18630.0 226900
2019/09/25 18830.0 19180.0 18820.0 19010.0 156100
2019/09/24 18950.0 19180.0 18880.0 18940.0 145500
2019/09/20 19100.0 19250.0 18790.0 18850.0 205000
2019/09/19 18850.0 19140.0 18760.0 18940.0 201700
2019/09/18 19440.0 19460.0 18990.0 19060.0 139800
2019/09/17 18960.0 19250.0 18840.0 19200.0 171900
2019/09/13 18750.0 18920.0 18570.0 18880.0 274900
2019/09/12 18540.0 19040.0 18490.0 18840.0 277700
2019/09/11 17980.0 18350.0 17910.0 18340.0 220900
2019/09/10 17930.0 17970.0 17810.0 17960.0 130400
2019/09/09 17900.0 17990.0 17800.0 17920.0 128100
2019/09/06 17930.0 17930.0 17650.0 17810.0 184400
2019/09/05 17560.0 18010.0 17460.0 17920.0 245500
2019/09/04 17600.0 17630.0 17310.0 17460.0 219400
2019/09/03 17940.0 18040.0 17860.0 17860.0 129400
2019/09/02 18080.0 18080.0 17920.0 18010.0 144000
2019/08/30 18170.0 18270.0 18050.0 18250.0 170200
2019/08/29 18200.0 18320.0 17950.0 18110.0 213900
2019/08/28 18000.0 18480.0 17970.0 18410.0 324400
2019/08/27 17570.0 17710.0 17520.0 17640.0 229500
2019/08/26 17250.0 17400.0 17130.0 17380.0 164200
2019/08/23 17780.0 17870.0 17550.0 17710.0 180000
2019/08/22 17710.0 18130.0 17660.0 17870.0 313500
2019/08/21 17290.0 17530.0 17250.0 17530.0 118000
2019/08/20 17570.0 17650.0 17440.0 17570.0 160900
2019/08/19 17380.0 17400.0 17090.0 17230.0 128300
2019/08/16 17140.0 17340.0 16960.0 17270.0 279100
2019/08/15 16800.0 17120.0 16760.0 16980.0 186700
2019/08/14 17060.0 17270.0 16960.0 17160.0 204100
2019/08/13 16700.0 16940.0 16700.0 16900.0 345300
2019/08/09 17020.0 17110.0 16790.0 16840.0 239500
2019/08/08 16660.0 16910.0 16590.0 16680.0 309800
2019/08/07 16870.0 17040.0 16560.0 16560.0 337900
2019/08/06 16510.0 17130.0 16430.0 17000.0 305200
2019/08/05 17270.0 17580.0 16780.0 17130.0 418900
2019/08/02 17000.0 17720.0 16920.0 17580.0 576400
2019/08/01 17010.0 17250.0 16620.0 17050.0 996100
2019/07/31 18820.0 19030.0 18610.0 18610.0 292900
2019/07/30 19030.0 19240.0 19030.0 19130.0 118700
2019/07/29 19000.0 19080.0 18890.0 19000.0 154900
2019/07/26 19350.0 19370.0 18980.0 18990.0 159800
2019/07/25 19210.0 19350.0 19210.0 19240.0 136800
2019/07/24 19040.0 19210.0 18930.0 19200.0 269800
2019/07/23 19300.0 19490.0 19150.0 19390.0 204500
2019/07/22 19010.0 19300.0 18910.0 19230.0 269200
2019/07/19 18330.0 19010.0 18220.0 18980.0 343200
2019/07/18 18240.0 18500.0 18180.0 18250.0 374600
2019/07/17 18100.0 18200.0 17980.0 18070.0 188000
2019/07/16 18020.0 18310.0 18020.0 18110.0 159100
2019/07/12 17880.0 18050.0 17870.0 18020.0 100700
2019/07/11 17720.0 17940.0 17700.0 17850.0 167400
2019/07/10 17880.0 17880.0 17540.0 17820.0 177900