5201: 旭硝子(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 689,476百万円
単元株式 1,000
PER/PBR/配当 15.65 / 0.61 / 18(3.1%)
権利/配当落日 16/06/28 / 16/03/31
年初来高/安 739.0(16/02/01) / 524.0(16/02/12)
上場来高/安 2,530.0(89/04/11) / 110.0(62/04)
信用買/売 2,882,000 / 372,000 (7.75)
株式分割情報
1987/06/26 分割: 1株 -> 1.05株
1983/06/27 分割: 1株 -> 1.05株
株価時系列データ(日足)
2019/10/11 3370.0 3410.0 3345.0 3405.0 743400
2019/10/10 3270.0 3370.0 3260.0 3355.0 1170500
2019/10/09 3195.0 3235.0 3185.0 3230.0 1406700
2019/10/08 3340.0 3360.0 3315.0 3325.0 417800
2019/10/07 3360.0 3365.0 3295.0 3320.0 429100
2019/10/04 3310.0 3315.0 3265.0 3295.0 714700
2019/10/03 3300.0 3335.0 3285.0 3330.0 618900
2019/10/02 3380.0 3410.0 3365.0 3405.0 622400
2019/10/01 3355.0 3410.0 3350.0 3400.0 737900
2019/09/30 3380.0 3400.0 3325.0 3350.0 873800
2019/09/27 3405.0 3420.0 3350.0 3380.0 1212500
2019/09/26 3385.0 3395.0 3360.0 3385.0 1116500
2019/09/25 3295.0 3365.0 3280.0 3345.0 1019500
2019/09/24 3315.0 3360.0 3295.0 3355.0 1124800
2019/09/20 3300.0 3325.0 3280.0 3305.0 1408800
2019/09/19 3270.0 3345.0 3255.0 3290.0 1239100
2019/09/18 3290.0 3290.0 3235.0 3245.0 1527700
2019/09/17 3385.0 3400.0 3315.0 3340.0 1159600
2019/09/13 3305.0 3395.0 3280.0 3375.0 1619500
2019/09/12 3410.0 3410.0 3345.0 3375.0 1004600
2019/09/11 3350.0 3400.0 3325.0 3395.0 1409900
2019/09/10 3205.0 3260.0 3195.0 3255.0 1221900
2019/09/09 3165.0 3165.0 3120.0 3155.0 767300
2019/09/06 3195.0 3205.0 3160.0 3185.0 839900
2019/09/05 3080.0 3185.0 3080.0 3175.0 1286700
2019/09/04 3055.0 3080.0 3005.0 3070.0 750500
2019/09/03 3025.0 3080.0 3020.0 3070.0 579400
2019/09/02 3055.0 3065.0 3025.0 3025.0 546700
2019/08/30 3050.0 3070.0 3040.0 3065.0 663300
2019/08/29 3015.0 3035.0 2994.0 3020.0 694600
2019/08/28 2965.0 2988.0 2945.0 2978.0 888900
2019/08/27 2953.0 3005.0 2953.0 2977.0 819900
2019/08/26 2878.0 2930.0 2862.0 2922.0 1190100
2019/08/23 3000.0 3020.0 2989.0 2998.0 637300
2019/08/22 2985.0 3005.0 2976.0 3000.0 898300
2019/08/21 2992.0 2993.0 2956.0 2975.0 1273500
2019/08/20 3040.0 3060.0 3030.0 3060.0 757800
2019/08/19 2994.0 3040.0 2976.0 3020.0 782300
2019/08/16 2943.0 2970.0 2920.0 2948.0 1151600
2019/08/15 2953.0 2990.0 2942.0 2979.0 972000
2019/08/14 3040.0 3045.0 2991.0 3040.0 843400
2019/08/13 3000.0 3010.0 2931.0 3000.0 1536400
2019/08/09 3070.0 3080.0 3040.0 3050.0 670100
2019/08/08 3045.0 3105.0 3045.0 3055.0 1133400
2019/08/07 3075.0 3110.0 3045.0 3060.0 874400
2019/08/06 2985.0 3090.0 2979.0 3085.0 1372300
2019/08/05 3155.0 3160.0 3015.0 3055.0 1353700
2019/08/02 3240.0 3240.0 3185.0 3200.0 1085500
2019/08/01 3325.0 3335.0 3255.0 3290.0 1212900
2019/07/31 3410.0 3485.0 3350.0 3350.0 1722100
2019/07/30 3630.0 3650.0 3565.0 3610.0 957700
2019/07/29 3655.0 3655.0 3615.0 3645.0 437500
2019/07/26 3730.0 3730.0 3675.0 3695.0 300800
2019/07/25 3780.0 3780.0 3720.0 3740.0 352400
2019/07/24 3770.0 3780.0 3725.0 3745.0 498800
2019/07/23 3725.0 3800.0 3715.0 3775.0 616500
2019/07/22 3695.0 3740.0 3695.0 3710.0 416300
2019/07/19 3635.0 3725.0 3620.0 3720.0 493500
2019/07/18 3675.0 3695.0 3600.0 3620.0 883000
2019/07/17 3705.0 3735.0 3680.0 3695.0 503200
2019/07/16 3710.0 3720.0 3695.0 3720.0 309000
2019/07/12 3710.0 3715.0 3680.0 3710.0 363100
2019/07/11 3665.0 3705.0 3660.0 3705.0 469400
2019/07/10 3685.0 3710.0 3670.0 3680.0 585600