6062: チャーム・ケア(JQスタンダード)
Update: 18,03,08
Yahoo! Finace 楽天証券 戻る
株式基本情報
時価総額 2,267百万円
単元株式 100
PER/PBR/配当 37.35 / 1.56 / 15(1.08%)
権利/配当落日 16/06/28 / -
年初来高/安 1,625.0(16/01/07) / 1,250.0(16/02/12)
上場来高/安 2,948.0(14/12/02) / 928.0(12/06/13)
信用買/売 135,600 / - (-)
株価時系列データ(日足)
2018/03/08 2124.0 2138.0 2087.0 2118.0 54600
2018/03/07 2055.0 2128.0 2035.0 2086.0 60900
2018/03/06 2061.0 2096.0 2050.0 2052.0 57300
2018/03/05 2100.0 2111.0 2015.0 2040.0 75800
2018/03/02 2140.0 2176.0 2100.0 2102.0 62300
2018/03/01 2185.0 2220.0 2165.0 2182.0 59900
2018/02/28 2170.0 2213.0 2134.0 2198.0 69200
2018/02/27 2155.0 2195.0 2140.0 2174.0 115000
2018/02/26 2130.0 2180.0 2075.0 2147.0 148500
2018/02/23 2114.0 2160.0 2089.0 2096.0 66300
2018/02/22 2069.0 2089.0 2023.0 2071.0 96300
2018/02/21 2147.0 2169.0 2086.0 2100.0 103300
2018/02/20 2202.0 2211.0 2126.0 2169.0 127600
2018/02/19 2198.0 2284.0 2181.0 2214.0 248600
2018/02/16 2068.0 2121.0 2068.0 2084.0 33900
2018/02/15 1973.0 2093.0 1955.0 2089.0 49400
2018/02/14 2022.0 2052.0 1850.0 1953.0 105000
2018/02/13 2180.0 2180.0 2031.0 2035.0 58300
2018/02/09 2010.0 2142.0 2005.0 2115.0 103100
2018/02/08 2147.0 2222.0 2102.0 2209.0 67800
2018/02/07 2351.0 2355.0 2043.0 2102.0 234300
2018/02/06 2201.0 2400.0 2151.0 2151.0 303000
2018/02/05 2586.0 2665.0 2582.0 2651.0 49600
2018/02/02 2745.0 2752.0 2650.0 2701.0 32500
2018/02/01 2737.0 2783.0 2716.0 2745.0 24100
2018/01/31 2674.0 2794.0 2674.0 2737.0 33200
2018/01/30 2822.0 2822.0 2673.0 2764.0 56100
2018/01/29 2835.0 2848.0 2791.0 2821.0 17400
2018/01/26 2778.0 2827.0 2769.0 2813.0 23000
2018/01/25 2744.0 2809.0 2741.0 2771.0 14100
2018/01/24 2811.0 2841.0 2736.0 2777.0 46500
2018/01/23 2896.0 2899.0 2795.0 2803.0 37700
2018/01/22 2802.0 2926.0 2796.0 2856.0 59800
2018/01/19 2772.0 2866.0 2737.0 2802.0 69800
2018/01/18 2693.0 2800.0 2670.0 2700.0 78000
2018/01/17 2647.0 2716.0 2630.0 2637.0 27700
2018/01/16 2687.0 2703.0 2604.0 2684.0 42900
2018/01/15 2630.0 2680.0 2630.0 2672.0 50300
2018/01/12 2597.0 2635.0 2581.0 2635.0 37600
2018/01/11 2551.0 2597.0 2551.0 2597.0 29700
2018/01/10 2538.0 2570.0 2521.0 2566.0 32900
2018/01/09 2493.0 2539.0 2459.0 2538.0 30500
2018/01/05 2474.0 2518.0 2433.0 2474.0 26300
2018/01/04 2427.0 2484.0 2387.0 2473.0 29200
2018/12/29 2478.0 2498.0 2412.0 2413.0 19200
2017/12/29 2478.0 2498.0 2412.0 2413.0 19200
2017/12/28 2559.0 2559.0 2461.0 2461.0 28400
2017/12/27 2444.0 2547.0 2441.0 2542.0 40800
2017/12/26 2367.0 2450.0 2361.0 2440.0 49700
2017/12/25 2368.0 2380.0 2338.0 2339.0 42000
2017/12/22 2420.0 2434.0 2372.0 2383.0 38100
2017/12/21 2459.0 2471.0 2420.0 2420.0 23900
2017/12/20 2520.0 2531.0 2462.0 2464.0 24000
2017/12/19 2538.0 2547.0 2485.0 2520.0 20300
2017/12/18 2599.0 2599.0 2509.0 2538.0 33100
2017/12/15 2562.0 2590.0 2508.0 2588.0 28800
2017/12/14 2469.0 2568.0 2469.0 2554.0 24600
2017/12/13 2500.0 2507.0 2418.0 2473.0 31300
2017/12/12 2508.0 2598.0 2500.0 2507.0 27500
2017/12/11 2546.0 2577.0 2516.0 2536.0 26200
2017/12/08 2508.0 2561.0 2452.0 2546.0 40000
2017/12/07 2419.0 2502.0 2419.0 2473.0 31700
2017/12/06 2390.0 2451.0 2353.0 2392.0 33500
2017/12/05 2394.0 2412.0 2316.0 2395.0 47600