4956: コニシ(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 55,851百万円
単元株式 100
PER/PBR/配当 17.79 / 1.13 / 15(1.09%)
権利/配当落日 16/03/29 / 15/12/10
年初来高/安 1,465.0(16/03/30) / 1,367.0(16/03/29)
上場来高/安 2,768.0(16/02/29) / 623.0(08/10/28)
信用買/売 16,900 / 7,300 (2.32)
株式分割情報
2016/03/29 分割: 1株 -> 2株
株価時系列データ(日足)
2019/10/11 1489.0 1489.0 1462.0 1489.0 45000
2019/10/10 1490.0 1490.0 1478.0 1485.0 46000
2019/10/09 1480.0 1490.0 1475.0 1490.0 37300
2019/10/08 1471.0 1501.0 1471.0 1501.0 45000
2019/10/07 1452.0 1465.0 1444.0 1455.0 43800
2019/10/04 1456.0 1456.0 1420.0 1451.0 33700
2019/10/03 1481.0 1481.0 1450.0 1463.0 44200
2019/10/02 1509.0 1536.0 1504.0 1521.0 30800
2019/10/01 1485.0 1520.0 1485.0 1519.0 22700
2019/09/30 1481.0 1484.0 1460.0 1473.0 44200
2019/09/27 1525.0 1525.0 1461.0 1477.0 37000
2019/09/26 1513.0 1534.0 1510.0 1520.0 57400
2019/09/25 1499.0 1499.0 1486.0 1495.0 32300
2019/09/24 1491.0 1506.0 1489.0 1499.0 39600
2019/09/20 1500.0 1500.0 1483.0 1491.0 38900
2019/09/19 1499.0 1506.0 1489.0 1500.0 59200
2019/09/18 1500.0 1502.0 1474.0 1493.0 31000
2019/09/17 1550.0 1550.0 1493.0 1500.0 70400
2019/09/13 1546.0 1557.0 1510.0 1552.0 87700
2019/09/12 1556.0 1556.0 1523.0 1531.0 60600
2019/09/11 1504.0 1537.0 1497.0 1537.0 41900
2019/09/10 1493.0 1502.0 1472.0 1493.0 25400
2019/09/09 1478.0 1485.0 1464.0 1484.0 15400
2019/09/06 1494.0 1503.0 1467.0 1473.0 22700
2019/09/05 1441.0 1497.0 1441.0 1489.0 60200
2019/09/04 1422.0 1443.0 1414.0 1428.0 27600
2019/09/03 1435.0 1448.0 1435.0 1440.0 8900
2019/09/02 1441.0 1447.0 1416.0 1435.0 14100
2019/08/30 1429.0 1459.0 1418.0 1449.0 43700
2019/08/29 1412.0 1415.0 1395.0 1410.0 15900
2019/08/28 1406.0 1406.0 1396.0 1402.0 17800
2019/08/27 1429.0 1436.0 1403.0 1403.0 27300
2019/08/26 1388.0 1411.0 1377.0 1402.0 56900
2019/08/23 1439.0 1442.0 1429.0 1431.0 42400
2019/08/22 1447.0 1447.0 1429.0 1435.0 34900
2019/08/21 1402.0 1436.0 1400.0 1430.0 31700
2019/08/20 1421.0 1432.0 1416.0 1431.0 27700
2019/08/19 1419.0 1424.0 1407.0 1421.0 21700
2019/08/16 1374.0 1400.0 1374.0 1391.0 38600
2019/08/15 1346.0 1387.0 1346.0 1374.0 40400
2019/08/14 1380.0 1403.0 1377.0 1398.0 50500
2019/08/13 1351.0 1364.0 1336.0 1349.0 65100
2019/08/09 1393.0 1407.0 1381.0 1383.0 46900
2019/08/08 1360.0 1390.0 1360.0 1377.0 35000
2019/08/07 1369.0 1391.0 1369.0 1371.0 51900
2019/08/06 1366.0 1389.0 1348.0 1388.0 71000
2019/08/05 1450.0 1453.0 1384.0 1396.0 79200
2019/08/02 1544.0 1544.0 1453.0 1465.0 83100
2019/08/01 1598.0 1598.0 1560.0 1566.0 40500
2019/07/31 1547.0 1578.0 1547.0 1558.0 52900
2019/07/30 1550.0 1579.0 1550.0 1579.0 38600
2019/07/29 1569.0 1569.0 1534.0 1539.0 30000
2019/07/26 1570.0 1571.0 1547.0 1565.0 39000
2019/07/25 1554.0 1583.0 1554.0 1570.0 44200
2019/07/24 1577.0 1577.0 1531.0 1538.0 56400
2019/07/23 1580.0 1592.0 1573.0 1573.0 30300
2019/07/22 1563.0 1576.0 1561.0 1574.0 25900
2019/07/19 1520.0 1569.0 1520.0 1563.0 43200
2019/07/18 1561.0 1566.0 1501.0 1505.0 53600
2019/07/17 1560.0 1585.0 1554.0 1578.0 22300
2019/07/16 1563.0 1578.0 1557.0 1568.0 29000
2019/07/12 1550.0 1579.0 1546.0 1571.0 32500
2019/07/11 1535.0 1554.0 1535.0 1550.0 46800
2019/07/10 1538.0 1546.0 1516.0 1538.0 43100