6816: アルパイン(東証1部)
Update: 18,12,25
Yahoo! Finace 楽天証券 戻る
株式基本情報
時価総額 82,764百万円
単元株式 100
PER/PBR/配当 6.47 / 0.58 / 30(2.53%)
権利/配当落日 16/03/29 / 15/11/30
年初来高/安 1,932.0(16/01/04) / 1,125.0(16/02/12)
上場来高/安 2,729.0(15/06/02) / 508.0(09/02/12)
信用買/売 340,600 / 202,700 (1.68)
株式分割情報
1991/03/26 分割: 1株 -> 1.1株
1990/03/27 分割: 1株 -> 1.1株
株価時系列データ(日足)
2018/12/25 1406.0 1440.0 1382.0 1386.0 312000
2018/12/21 1462.0 1507.0 1458.0 1466.0 570200
2018/12/20 1557.0 1571.0 1497.0 1502.0 241700
2018/12/19 1578.0 1610.0 1578.0 1594.0 292700
2018/12/18 1585.0 1639.0 1581.0 1609.0 401400
2018/12/17 1609.0 1645.0 1609.0 1612.0 150600
2018/12/14 1652.0 1664.0 1613.0 1630.0 282200
2018/12/13 1675.0 1689.0 1663.0 1676.0 107000
2018/12/12 1646.0 1684.0 1646.0 1660.0 440000
2018/12/11 1678.0 1679.0 1623.0 1650.0 598500
2018/12/10 1679.0 1679.0 1618.0 1660.0 504400
2018/12/07 1731.0 1746.0 1693.0 1705.0 440200
2018/12/06 1754.0 1782.0 1670.0 1701.0 971800
2018/12/05 1775.0 1821.0 1755.0 1794.0 459700
2018/12/04 1904.0 1906.0 1815.0 1819.0 290900
2018/12/03 1894.0 1916.0 1886.0 1895.0 422300
2018/11/30 1839.0 1856.0 1829.0 1839.0 210000
2018/11/29 1814.0 1843.0 1804.0 1827.0 220500
2018/11/28 1796.0 1814.0 1776.0 1793.0 1080800
2018/11/27 1863.0 1877.0 1757.0 1787.0 1157700
2018/11/26 1886.0 1925.0 1831.0 1852.0 595400
2018/11/22 1808.0 1861.0 1774.0 1852.0 342400
2018/11/21 1749.0 1804.0 1743.0 1798.0 131700
2018/11/20 1763.0 1797.0 1748.0 1781.0 218600
2018/11/19 1775.0 1804.0 1762.0 1785.0 144900
2018/11/16 1802.0 1818.0 1774.0 1778.0 280700
2018/11/15 1805.0 1819.0 1781.0 1801.0 155500
2018/11/14 1831.0 1855.0 1818.0 1826.0 219400
2018/11/13 1812.0 1823.0 1731.0 1805.0 595400
2018/11/12 1937.0 1939.0 1893.0 1912.0 508500
2018/11/09 1938.0 1954.0 1892.0 1923.0 437500
2018/11/08 1968.0 1977.0 1900.0 1936.0 135000
2018/11/07 1903.0 1960.0 1901.0 1928.0 219100
2018/11/06 1881.0 1888.0 1835.0 1872.0 152300
2018/11/05 1888.0 1907.0 1871.0 1880.0 139400
2018/11/02 1911.0 1919.0 1860.0 1915.0 235000
2018/11/01 1921.0 1955.0 1915.0 1922.0 169000
2018/10/31 1907.0 1930.0 1854.0 1921.0 479000
2018/10/30 1807.0 1844.0 1779.0 1827.0 1192700
2018/10/29 1886.0 1906.0 1827.0 1840.0 182800
2018/10/26 1849.0 1866.0 1821.0 1833.0 291300
2018/10/25 1899.0 1901.0 1820.0 1823.0 258700
2018/10/24 2015.0 2022.0 1958.0 1964.0 225600
2018/10/23 2037.0 2037.0 1993.0 1998.0 236200
2018/10/22 2012.0 2063.0 2000.0 2047.0 99500
2018/10/19 2030.0 2053.0 2007.0 2020.0 218100
2018/10/18 2092.0 2104.0 2055.0 2060.0 210600
2018/10/17 2129.0 2140.0 2061.0 2073.0 348700
2018/10/16 2064.0 2108.0 2064.0 2100.0 363100
2018/10/15 2040.0 2118.0 2011.0 2072.0 671600
2018/10/12 2002.0 2060.0 1991.0 2056.0 622300
2018/10/11 2065.0 2085.0 1996.0 2008.0 670000
2018/10/10 2153.0 2207.0 2139.0 2205.0 768300
2018/10/09 2147.0 2171.0 2072.0 2153.0 1759400
2018/10/05 2161.0 2224.0 2143.0 2214.0 723400
2018/10/04 2153.0 2189.0 2143.0 2186.0 497100
2018/10/03 2163.0 2205.0 2150.0 2150.0 328700
2018/10/02 2174.0 2181.0 2149.0 2153.0 264500
2018/10/01 2146.0 2177.0 2140.0 2168.0 198000
2018/09/28 2225.0 2230.0 2128.0 2135.0 405000
2018/09/27 2230.0 2230.0 2188.0 2197.0 299600
2018/09/26 2230.0 2262.0 2204.0 2238.0 352100
2018/09/25 2207.0 2236.0 2176.0 2223.0 539200
2018/09/21 2260.0 2260.0 2167.0 2204.0 394900