5020: JX HLDG(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 1,055,591百万円 単元株式 100 PER/PBR/配当 - / 0.54 / 16(3.78%) 権利/配当落日 16/03/29 / 15/12/07 年初来高/安 517.3(16/01/04) / 404.8(16/01/21) 上場来高/安 606.0(11/03/07) / 346.0(12/07/25) 信用買/売 4,085,000 / 853,200 (4.79) 株価時系列データ(日足) 2019/10/11 493.5 495.1 489.8 494.8 12042000 2019/10/10 480.4 486.0 479.2 485.5 7199400 2019/10/09 482.0 487.2 479.4 484.0 10028800 2019/10/08 487.9 490.9 485.7 487.8 12639500 2019/10/07 483.0 483.6 479.3 482.2 6356100 2019/10/04 478.3 485.7 477.1 484.2 13474600 2019/10/03 477.0 480.4 476.4 479.0 11536400 2019/10/02 486.5 491.5 486.3 491.1 12610200 2019/10/01 493.9 499.7 492.7 496.8 10391800 2019/09/30 495.0 498.6 491.7 492.4 13930900 2019/09/27 499.5 505.0 492.3 500.0 16023600 2019/09/26 509.8 512.9 505.6 508.0 17365100 2019/09/25 503.4 504.4 499.3 503.8 14693700 2019/09/24 502.6 508.6 499.3 507.2 17781200 2019/09/20 504.0 505.7 499.1 501.1 21396400 2019/09/19 498.0 504.5 495.8 499.1 18012400 2019/09/18 499.0 499.9 493.1 497.0 19734500 2019/09/17 517.0 517.6 509.4 512.0 24042600 2019/09/13 493.9 493.9 486.3 489.3 22659600 2019/09/12 485.0 488.7 480.5 487.2 17958900 2019/09/11 488.0 490.0 483.8 486.7 18101300 2019/09/10 475.0 478.1 472.2 473.8 16571800 2019/09/09 455.1 465.0 454.8 464.4 14356400 2019/09/06 454.2 457.3 450.3 454.3 18486800 2019/09/05 448.0 453.4 448.0 452.5 17876300 2019/09/04 442.3 445.4 439.0 443.0 12474700 2019/09/03 439.3 447.0 437.1 444.4 14347600 2019/09/02 434.3 440.8 431.4 439.3 9678600 2019/08/30 432.7 440.3 432.7 439.1 19966400 2019/08/29 428.1 431.1 426.3 428.5 16341900 2019/08/28 427.0 427.9 422.2 424.7 14033000 2019/08/27 424.0 426.9 422.1 426.0 17391200 2019/08/26 414.0 422.0 413.2 421.1 17999800 2019/08/23 431.3 431.5 426.1 427.9 19134000 2019/08/22 434.6 436.4 430.9 431.4 18160000 2019/08/21 435.0 441.2 434.8 436.7 13023500 2019/08/20 450.0 450.8 442.6 443.7 17050600 2019/08/19 433.8 445.5 430.7 444.8 18208400 2019/08/16 421.0 431.7 419.3 430.3 20186500 2019/08/15 421.0 425.4 417.0 423.1 27381900 2019/08/14 437.9 439.4 433.7 436.7 22807600 2019/08/13 447.9 447.9 430.1 430.6 30373200 2019/08/09 458.2 463.0 455.1 455.4 24278700 2019/08/08 466.3 470.3 448.3 453.0 39228500 2019/08/07 478.4 485.0 466.0 479.1 22576000 2019/08/06 470.0 486.3 469.2 485.5 15211200 2019/08/05 495.8 500.0 486.1 487.5 15726600 2019/08/02 501.0 505.4 497.9 501.1 19739400 2019/08/01 511.1 518.2 510.2 515.5 9208000 2019/07/31 515.4 515.9 508.1 514.7 21374800 2019/07/30 522.2 526.2 515.7 518.4 13230800 2019/07/29 520.6 523.3 519.7 521.4 8517800 2019/07/26 523.7 527.2 519.0 521.7 11838300 2019/07/25 520.1 524.0 518.2 522.4 9063400 2019/07/24 521.7 526.6 520.9 525.6 13630800 2019/07/23 514.8 519.9 510.2 517.6 18832100 2019/07/22 512.4 517.2 506.2 507.7 16417200 2019/07/19 509.8 512.8 506.0 511.6 15974600 2019/07/18 517.5 517.7 506.0 507.5 25113900 2019/07/17 521.4 529.5 518.3 529.3 14180600 2019/07/16 535.0 535.1 523.4 526.4 14260100 2019/07/12 542.3 543.1 537.5 539.0 10632800 2019/07/11 541.3 547.4 538.7 542.8 12212500 2019/07/10 535.8 536.9 532.2 535.1 13337100