5287: イトーヨーギョー(東証2部)
Update: 19,10,11
Yahoo! Finace　　楽天証券　　戻る

株式基本情報
時価総額 2,512百万円
単元株式 100
PER/PBR/配当 60.48 / 0.66 / 7(0.99%)
権利/配当落日 16/03/29 / -
年初来高/安 860.0(16/01/04) / 615.0(16/02/08)
上場来高/安 2,600.0(99/07/02) / 106.0(08/11/17)
信用買/売 29,100 / - (-)

株価時系列データ(日足)
2019/10/11 2413.0 2455.0 1725.0 1750.0 2237000
2019/10/10 1720.0 2013.0 1712.0 2013.0 1377600
2019/10/09 1480.0 1613.0 1460.0 1613.0 727100
2019/10/08 1103.0 1367.0 1101.0 1313.0 698000
2019/10/07 1030.0 1097.0 1016.0 1067.0 102400
2019/10/04 1006.0 1030.0 992.0 1005.0 34100
2019/10/03 980.0 1040.0 957.0 1016.0 66800
2019/10/02 1024.0 1064.0 981.0 999.0 112100
2019/10/01 931.0 983.0 914.0 976.0 44100
2019/09/30 894.0 945.0 894.0 929.0 39300
2019/09/27 921.0 921.0 890.0 894.0 29200
2019/09/26 968.0 983.0 913.0 921.0 64700
2019/09/25 1020.0 1020.0 956.0 968.0 113400
2019/09/24 959.0 1027.0 958.0 1026.0 493800
2019/09/20 894.0 945.0 872.0 877.0 55600
2019/09/19 916.0 1007.0 890.0 909.0 217300
2019/09/18 856.0 961.0 821.0 961.0 355600
2019/09/17 842.0 917.0 793.0 811.0 202500
2019/09/13 753.0 767.0 730.0 767.0 10000
2019/09/12 772.0 809.0 762.0 762.0 23000
2019/09/11 757.0 785.0 745.0 784.0 15700
2019/09/10 759.0 798.0 741.0 747.0 27400
2019/09/09 722.0 735.0 722.0 735.0 3000
2019/09/06 721.0 721.0 715.0 721.0 600
2019/09/05 720.0 721.0 709.0 709.0 800
2019/09/04 701.0 707.0 701.0 707.0 2100
2019/09/03 706.0 710.0 700.0 710.0 600
2019/09/02 710.0 710.0 703.0 705.0 300
2019/08/30 699.0 721.0 699.0 707.0 5900
2019/08/29 700.0 700.0 690.0 692.0 1900
2019/08/28 697.0 700.0 688.0 697.0 1200
2019/08/27 695.0 695.0 685.0 687.0 1600
2019/08/26 699.0 706.0 689.0 695.0 1800
2019/08/23 681.0 701.0 681.0 699.0 1400
2019/08/22 678.0 683.0 674.0 677.0 6000
2019/08/20 698.0 705.0 698.0 702.0 800
2019/08/19 700.0 700.0 700.0 700.0 500
2019/08/16 693.0 708.0 683.0 708.0 6600
2019/08/15 728.0 730.0 690.0 708.0 10800
2019/08/14 736.0 747.0 730.0 743.0 2400
2019/08/13 720.0 739.0 719.0 736.0 1800
2019/08/09 737.0 737.0 729.0 729.0 2200
2019/08/08 743.0 743.0 737.0 737.0 300
2019/08/07 744.0 744.0 729.0 743.0 1500
2019/08/06 730.0 755.0 730.0 742.0 1600
2019/08/05 751.0 755.0 730.0 755.0 1400
2019/08/02 737.0 750.0 730.0 750.0 2500
2019/08/01 740.0 755.0 740.0 740.0 2700
2019/07/31 757.0 757.0 744.0 748.0 500
2019/07/30 745.0 755.0 741.0 755.0 800
2019/07/29 759.0 759.0 759.0 759.0 200
2019/07/26 765.0 765.0 753.0 759.0 700
2019/07/25 755.0 765.0 749.0 765.0 1200
2019/07/24 750.0 757.0 750.0 751.0 500
2019/07/23 746.0 754.0 746.0 746.0 1000
2019/07/22 759.0 759.0 746.0 746.0 400
2019/07/19 751.0 759.0 746.0 753.0 500
2019/07/18 762.0 762.0 736.0 736.0 2800
2019/07/17 764.0 766.0 764.0 765.0 1000
2019/07/16 779.0 781.0 762.0 764.0 3500
2019/07/12 769.0 774.0 769.0 774.0 1200
2019/07/11 755.0 771.0 755.0 763.0 2300
2019/07/10 760.0 764.0 748.0 760.0 4100
2019/07/09 767.0 773.0 762.0 770.0 3000