7269: スズキ(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 1,403,769百万円
単元株式 100
PER/PBR/配当 16.56 / 1.08 / 27(0.94%)
権利/配当落日 16/03/29 / 15/11/30
年初来高/安 3,739.0(16/01/27) / 2,662.5(16/02/12)
上場来高/安 4,780.5(15/08/06) / 20.0(50/07)
信用買/売 381,400 / 130,400 (2.92)
株式分割情報
1983/03/28 分割: 1株 -> 1.05株

株価時系列データ(日足)
2019/10/11 4437.0 4609.0 4434.0 4549.0 4063700
2019/10/10 4349.0 4398.0 4308.0 4390.0 1095800
2019/10/09 4351.0 4459.0 4346.0 4355.0 1771900
2019/10/08 4405.0 4461.0 4402.0 4418.0 1808100
2019/10/07 4405.0 4437.0 4368.0 4395.0 1178600
2019/10/04 4384.0 4432.0 4363.0 4409.0 1466900
2019/10/03 4456.0 4490.0 4376.0 4403.0 2428400
2019/10/02 4477.0 4586.0 4475.0 4585.0 2032200
2019/10/01 4573.0 4592.0 4483.0 4522.0 1820900
2019/09/30 4587.0 4642.0 4564.0 4587.0 2415200
2019/09/27 4539.0 4606.0 4526.0 4588.0 2216200
2019/09/26 4564.0 4574.0 4490.0 4558.0 2211000
2019/09/25 4687.0 4692.0 4483.0 4494.0 3077200
2019/09/24 4675.0 4702.0 4605.0 4652.0 6112200
2019/09/20 4345.0 4506.0 4264.0 4465.0 4143000
2019/09/19 4303.0 4402.0 4303.0 4305.0 1517700
2019/09/18 4310.0 4330.0 4282.0 4300.0 939800
2019/09/17 4332.0 4345.0 4292.0 4314.0 1797800
2019/09/13 4374.0 4387.0 4291.0 4361.0 2375300
2019/09/12 4340.0 4382.0 4320.0 4351.0 2023700
2019/09/11 4271.0 4350.0 4268.0 4330.0 2710800
2019/09/10 4231.0 4251.0 4195.0 4221.0 1581400
2019/09/09 4221.0 4230.0 4149.0 4165.0 1412900
2019/09/06 4152.0 4227.0 4127.0 4196.0 2501800
2019/09/05 3959.0 4114.0 3957.0 4096.0 2968200
2019/09/04 4059.0 4060.0 3971.0 3975.0 1850500
2019/09/03 4050.0 4101.0 4042.0 4085.0 1205200
2019/09/02 4067.0 4090.0 3991.0 4085.0 2040000
2019/08/30 4168.0 4182.0 4087.0 4098.0 1987400
2019/08/29 4210.0 4245.0 4112.0 4148.0 3250900
2019/08/28 4132.0 4171.0 4065.0 4085.0 2687700
2019/08/27 4091.0 4185.0 4084.0 4110.0 3715100
2019/08/26 3902.0 4054.0 3894.0 4004.0 2068600
2019/08/23 3912.0 4002.0 3912.0 3986.0 1215600
2019/08/22 3932.0 4018.0 3916.0 3959.0 2151400
2019/08/21 3816.0 3895.0 3783.0 3893.0 1392500
2019/08/20 3869.0 3898.0 3865.0 3886.0 1014300
2019/08/19 3931.0 3957.0 3878.0 3880.0 1275400
2019/08/16 3873.0 3921.0 3828.0 3904.0 1747800
2019/08/15 3865.0 3952.0 3843.0 3932.0 1591700
2019/08/14 3966.0 3978.0 3899.0 3949.0 2054500
2019/08/13 3874.0 4010.0 3872.0 3959.0 2325900
2019/08/09 3962.0 3987.0 3897.0 3933.0 1732000
2019/08/08 3908.0 3981.0 3876.0 3919.0 2439800
2019/08/07 3919.0 3933.0 3800.0 3865.0 2310200
2019/08/06 3557.0 3918.0 3501.0 3918.0 3624400
2019/08/05 3931.0 3983.0 3858.0 3907.0 2279700
2019/08/02 4129.0 4129.0 3970.0 4000.0 3657100
2019/08/01 4220.0 4272.0 4191.0 4199.0 1729600
2019/07/31 4253.0 4295.0 4232.0 4269.0 2171200
2019/07/30 4286.0 4291.0 4226.0 4287.0 2061400
2019/07/29 4312.0 4353.0 4272.0 4321.0 1133300
2019/07/26 4429.0 4434.0 4322.0 4325.0 1859400
2019/07/25 4470.0 4474.0 4408.0 4437.0 1654500
2019/07/24 4537.0 4570.0 4508.0 4540.0 1552800
2019/07/23 4470.0 4582.0 4452.0 4519.0 1933800
2019/07/22 4405.0 4490.0 4405.0 4476.0 1479200
2019/07/19 4340.0 4519.0 4296.0 4400.0 3639000
2019/07/18 4483.0 4485.0 4348.0 4367.0 2874800
2019/07/17 4602.0 4645.0 4533.0 4533.0 2046000
2019/07/16 4546.0 4599.0 4502.0 4598.0 2145800
2019/07/12 4580.0 4623.0 4533.0 4551.0 1639000
2019/07/11 4689.0 4697.0 4584.0 4590.0 2232300
2019/07/10 4739.0 4758.0 4668.0 4723.0 2486500