6273: ＳＭＣ(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 1,678,508百万円
単元株式 100
PER/PBR/配当 15.29 / 1.82 / 190(0.76%)
権利/配当落日 16/03/29 / 15/12/01
年初来高/安 31,830.0(16/01/04) / 23,010.0(16/02/09)
上場来高/安 39,265.0(15/06/05) / 1,680.0(92/11/13)
信用買/売 73,500 / 30,800 (2.39)
株式分割情報
1991/03/26 分割: 1株 -> 1.2株
1989/09/26 分割: 1株 -> 1.2株
1989/03/28 分割: 1株 -> 1.2株
1988/03/28 分割: 1株 -> 1.2株

株価時系列データ(日足)
2019/10/11 46700.0 46700.0 45360.0 46150.0 310400
2019/10/10 46180.0 46610.0 45660.0 46460.0 232500
2019/10/09 46180.0 46780.0 46120.0 46300.0 253100
2019/10/08 46400.0 47000.0 46370.0 46710.0 277100
2019/10/07 46160.0 46680.0 45830.0 46070.0 174800
2019/10/04 45980.0 46390.0 45690.0 46100.0 312500
2019/10/03 45230.0 45970.0 44900.0 45880.0 285300
2019/10/02 45640.0 46250.0 45380.0 45930.0 300500
2019/10/01 47050.0 47290.0 46580.0 47040.0 252500
2019/09/30 45860.0 46450.0 45620.0 46100.0 365300
2019/09/27 45170.0 45940.0 44930.0 45920.0 379000
2019/09/26 45060.0 45280.0 44400.0 44570.0 278800
2019/09/25 44000.0 44610.0 43400.0 44210.0 331300
2019/09/24 45550.0 45660.0 44920.0 45250.0 259300
2019/09/20 44780.0 45080.0 44250.0 44630.0 449600
2019/09/19 46170.0 46480.0 45280.0 45480.0 329000
2019/09/18 45450.0 46690.0 45450.0 46350.0 341300
2019/09/17 45500.0 46230.0 44670.0 44950.0 534700
2019/09/13 47000.0 47440.0 46700.0 47200.0 359600
2019/09/12 46390.0 47130.0 45880.0 46660.0 431800
2019/09/11 45180.0 45760.0 44730.0 45750.0 445100
2019/09/10 44400.0 44590.0 43720.0 44560.0 288100
2019/09/09 42200.0 43760.0 42200.0 43610.0 257300
2019/09/06 41990.0 42600.0 41870.0 42200.0 223500
2019/09/05 40190.0 41950.0 40080.0 41860.0 286200
2019/09/04 39700.0 39960.0 39630.0 39630.0 169600
2019/09/03 39470.0 40100.0 39450.0 39970.0 150800
2019/09/02 39810.0 40030.0 39430.0 39660.0 122600
2019/08/30 40000.0 40330.0 39930.0 40140.0 260900
2019/08/29 39130.0 39490.0 39100.0 39340.0 178000
2019/08/28 39440.0 39540.0 38970.0 39020.0 186300
2019/08/27 39810.0 40310.0 39570.0 40070.0 181400
2019/08/26 38910.0 39190.0 38850.0 39030.0 256700
2019/08/23 40110.0 40290.0 39890.0 40260.0 112900
2019/08/22 39840.0 40270.0 39580.0 39970.0 139500
2019/08/21 39000.0 39880.0 38950.0 39770.0 134300
2019/08/20 39440.0 39510.0 39200.0 39470.0 127400
2019/08/19 39450.0 39760.0 39280.0 39320.0 127300
2019/08/16 38750.0 39370.0 38600.0 39060.0 161500
2019/08/15 38160.0 39080.0 38010.0 39000.0 289700
2019/08/14 40450.0 40450.0 39000.0 39420.0 374300
2019/08/13 38220.0 39270.0 37660.0 39060.0 471900
2019/08/09 37680.0 37710.0 37250.0 37520.0 221000
2019/08/08 37200.0 37350.0 36800.0 37010.0 217800
2019/08/07 37350.0 37440.0 36440.0 37130.0 276800
2019/08/06 35400.0 37540.0 35380.0 37510.0 317200
2019/08/05 37400.0 37490.0 36440.0 36800.0 235400
2019/08/02 38550.0 38590.0 37650.0 37800.0 389200
2019/08/01 39460.0 39970.0 39230.0 39740.0 161500
2019/07/31 40120.0 40340.0 39590.0 39860.0 255900
2019/07/30 40910.0 41280.0 40700.0 40910.0 164700
2019/07/29 40860.0 41000.0 40250.0 40860.0 145800
2019/07/26 41470.0 41660.0 40780.0 40860.0 224600
2019/07/25 42150.0 42680.0 42070.0 42510.0 180100
2019/07/24 41500.0 42100.0 41460.0 42070.0 249000
2019/07/23 40660.0 41390.0 40550.0 41220.0 161100
2019/07/22 40400.0 40690.0 40350.0 40470.0 119000
2019/07/19 39080.0 40690.0 39010.0 40470.0 310000
2019/07/18 39450.0 39570.0 38860.0 39000.0 279900
2019/07/17 38850.0 39660.0 38820.0 39450.0 321900
2019/07/16 38470.0 39030.0 38360.0 38890.0 357400
2019/07/12 38600.0 38600.0 37840.0 37850.0 300000
2019/07/11 39040.0 39230.0 38590.0 38770.0 343900
2019/07/10 39770.0 39900.0 39610.0 39620.0 219300