7278: エクセディ(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 115,119百万円
単元株式 100
PER/PBR/配当 11.97 / 0.72 / 70(2.95%)
権利/配当落日 16/03/29 / 15/11/24
年初来高/安 2,925.0(16/01/04) / 2,106.0(16/02/12)
上場来高/安 4,330.0(06/02/02) / 411.0(98/10/30)
信用買/売 36,200 / 332,300 (0.11)

株価時系列データ(日足)
2019/10/11 2120.0 2139.0 2111.0 2132.0 120500
2019/10/10 2114.0 2124.0 2078.0 2116.0 143200
2019/10/09 2088.0 2098.0 2062.0 2095.0 129400
2019/10/08 2095.0 2128.0 2086.0 2100.0 138800
2019/10/07 2092.0 2098.0 2066.0 2080.0 97200
2019/10/04 2084.0 2092.0 2062.0 2092.0 52700
2019/10/03 2095.0 2111.0 2076.0 2095.0 97700
2019/10/02 2128.0 2160.0 2125.0 2143.0 96600
2019/10/01 2125.0 2168.0 2125.0 2163.0 84900
2019/09/30 2118.0 2134.0 2099.0 2109.0 106900
2019/09/27 2145.0 2149.0 2091.0 2119.0 154000
2019/09/26 2208.0 2239.0 2186.0 2195.0 181700
2019/09/25 2152.0 2190.0 2144.0 2186.0 186500
2019/09/24 2133.0 2168.0 2110.0 2163.0 269400
2019/09/20 2154.0 2185.0 2123.0 2165.0 606700
2019/09/19 2107.0 2166.0 2106.0 2129.0 218900
2019/09/18 2148.0 2154.0 2115.0 2120.0 264000
2019/09/17 2141.0 2179.0 2129.0 2169.0 270800
2019/09/13 2166.0 2171.0 2141.0 2166.0 235600
2019/09/12 2160.0 2192.0 2142.0 2169.0 201300
2019/09/11 2105.0 2146.0 2105.0 2145.0 315100
2019/09/10 2055.0 2103.0 2051.0 2092.0 235300
2019/09/09 2010.0 2034.0 1980.0 2027.0 188400
2019/09/06 2008.0 2020.0 1992.0 2007.0 143000
2019/09/05 1958.0 2015.0 1958.0 1992.0 144300
2019/09/04 1950.0 1951.0 1925.0 1940.0 122000
2019/09/03 1944.0 1972.0 1938.0 1967.0 125500
2019/09/02 1980.0 1987.0 1961.0 1970.0 111200
2019/08/30 1966.0 1996.0 1955.0 1992.0 209900
2019/08/29 1916.0 1943.0 1900.0 1939.0 163100
2019/08/28 1935.0 1944.0 1922.0 1928.0 179400
2019/08/27 1902.0 1953.0 1888.0 1945.0 184400
2019/08/26 1885.0 1892.0 1866.0 1877.0 239600
2019/08/23 1948.0 1950.0 1925.0 1945.0 103200
2019/08/22 1933.0 1945.0 1919.0 1945.0 131600
2019/08/21 1920.0 1955.0 1907.0 1933.0 114300
2019/08/20 1957.0 1968.0 1921.0 1948.0 224200
2019/08/19 1943.0 1967.0 1933.0 1953.0 44600
2019/08/16 1929.0 1952.0 1916.0 1937.0 68200
2019/08/15 1915.0 1949.0 1901.0 1945.0 82900
2019/08/14 1955.0 1979.0 1940.0 1968.0 165300
2019/08/13 1959.0 1959.0 1912.0 1915.0 116400
2019/08/09 1980.0 1985.0 1956.0 1984.0 57200
2019/08/08 1963.0 1994.0 1957.0 1964.0 99100
2019/08/07 2002.0 2002.0 1964.0 1978.0 103200
2019/08/06 1945.0 2005.0 1928.0 2001.0 150200
2019/08/05 2052.0 2078.0 1975.0 2005.0 168900
2019/08/02 2137.0 2137.0 2054.0 2078.0 280100
2019/08/01 2207.0 2220.0 2180.0 2187.0 119800
2019/07/31 2247.0 2296.0 2233.0 2233.0 168000
2019/07/30 2165.0 2277.0 2164.0 2277.0 234400
2019/07/29 2265.0 2265.0 2200.0 2203.0 135000
2019/07/26 2300.0 2315.0 2255.0 2263.0 126700
2019/07/25 2319.0 2342.0 2315.0 2336.0 79300
2019/07/24 2312.0 2337.0 2297.0 2319.0 183500
2019/07/23 2253.0 2326.0 2253.0 2299.0 143100
2019/07/22 2232.0 2280.0 2229.0 2252.0 146000
2019/07/19 2151.0 2236.0 2139.0 2228.0 124600
2019/07/18 2197.0 2197.0 2138.0 2141.0 149700
2019/07/17 2240.0 2258.0 2223.0 2223.0 59400
2019/07/16 2253.0 2262.0 2233.0 2242.0 84400
2019/07/12 2261.0 2265.0 2229.0 2231.0 81600
2019/07/11 2242.0 2248.0 2224.0 2240.0 74100
2019/07/10 2253.0 2256.0 2221.0 2242.0 86400