7532: ドンキホーテＨＬＤＧ(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 595,313百万円
単元株式 100
PER/PBR/配当 25.6 / 2.8 / 20(0.53%)
権利/配当落日 16/06/28 / 16/03/24
年初来高/安 4,345.0(16/01/04) / 3,260.0(16/02/12)
上場来高/安 46,000.0(99/06/24) / 1,036.0(09/03/19)
信用買/売 297,100 / 98,300 (3.02)
株式分割情報
2015/06/26 分割: 1株 -> 2株
2006/06/27 分割: 1株 -> 3株
2003/06/25 分割: 1株 -> 2株
1999/06/25 分割: 1株 -> 2株

株価時系列データ(日足)
2019/10/11 1717.0 1736.0 1709.0 1717.0 1997200
2019/10/10 1668.0 1698.0 1644.0 1691.0 2254400
2019/10/09 1701.0 1709.0 1674.0 1676.0 2424200
2019/10/08 1715.0 1735.0 1710.0 1713.0 2320100
2019/10/07 1738.0 1765.0 1734.0 1740.0 1240900
2019/10/04 1722.0 1748.0 1720.0 1737.0 1483800
2019/10/03 1775.0 1780.0 1751.0 1752.0 1244300
2019/10/02 1797.0 1813.0 1792.0 1798.0 2025300
2019/10/01 1814.0 1826.0 1788.0 1794.0 1687300
2019/09/30 1811.0 1817.0 1792.0 1805.0 1884500
2019/09/27 1811.0 1816.0 1791.0 1800.0 1654300
2019/09/26 1832.0 1834.0 1793.0 1799.0 2060900
2019/09/25 1835.0 1848.0 1816.0 1821.0 1962800
2019/09/24 1768.0 1831.0 1765.0 1820.0 2322500
2019/09/20 1782.0 1791.0 1761.0 1768.0 2012300
2019/09/19 1765.0 1785.0 1750.0 1753.0 1850400
2019/09/18 1732.0 1752.0 1731.0 1743.0 1445900
2019/09/17 1732.0 1751.0 1725.0 1736.0 1927500
2019/09/13 1738.0 1752.0 1715.0 1729.0 2917200
2019/09/12 1717.0 1745.0 1707.0 1722.0 2668700
2019/09/11 1689.0 1718.0 1672.0 1715.0 3185900
2019/09/10 1691.0 1701.0 1683.0 1689.0 1652400
2019/09/09 1671.0 1702.0 1668.0 1695.0 1596200
2019/09/06 1645.0 1662.0 1640.0 1655.0 1467800
2019/09/05 1638.0 1656.0 1622.0 1645.0 2111600
2019/09/04 1612.0 1626.0 1609.0 1626.0 1926600
2019/09/03 1626.0 1637.0 1608.0 1610.0 2035100
2019/09/02 1652.0 1669.0 1637.0 1640.0 1529000
2019/08/30 1635.0 1667.0 1635.0 1661.0 2662700
2019/08/29 1664.0 1674.0 1641.0 1647.0 2121000
2019/08/28 6560.0 6630.0 6540.0 6560.0 507600
2019/08/27 6450.0 6530.0 6450.0 6460.0 536300
2019/08/26 6420.0 6530.0 6410.0 6450.0 798400
2019/08/23 6470.0 6520.0 6440.0 6500.0 319100
2019/08/22 6520.0 6610.0 6480.0 6520.0 564000
2019/08/21 6500.0 6520.0 6400.0 6460.0 537400
2019/08/20 6510.0 6590.0 6450.0 6590.0 637700
2019/08/19 6310.0 6500.0 6250.0 6470.0 1661200
2019/08/16 6400.0 6470.0 6170.0 6210.0 1387700
2019/08/15 6570.0 6570.0 6360.0 6400.0 1140600
2019/08/14 6420.0 6680.0 6310.0 6610.0 2029900
2019/08/13 6790.0 6810.0 6650.0 6710.0 1024000
2019/08/09 6980.0 7020.0 6940.0 6990.0 385100
2019/08/08 7110.0 7110.0 6930.0 6950.0 628600
2019/08/07 6930.0 7120.0 6920.0 7100.0 585500
2019/08/06 6850.0 6920.0 6780.0 6880.0 1035600
2019/08/05 6850.0 6950.0 6850.0 6950.0 395900
2019/08/02 6950.0 6990.0 6840.0 6890.0 450800
2019/08/01 6870.0 6940.0 6830.0 6940.0 300300
2019/07/31 7040.0 7040.0 6920.0 6960.0 411000
2019/07/30 7080.0 7140.0 7020.0 7130.0 363100
2019/07/29 6920.0 7060.0 6900.0 7050.0 300200
2019/07/26 7000.0 7020.0 6900.0 6920.0 222900
2019/07/25 6880.0 6920.0 6870.0 6900.0 258500
2019/07/24 6820.0 6860.0 6740.0 6840.0 651600
2019/07/23 6750.0 6880.0 6710.0 6860.0 607500
2019/07/22 6730.0 6880.0 6710.0 6820.0 652300
2019/07/19 6770.0 6830.0 6720.0 6720.0 524300
2019/07/18 6780.0 6860.0 6770.0 6830.0 780400
2019/07/17 6830.0 6860.0 6810.0 6830.0 782300
2019/07/16 6880.0 7010.0 6880.0 6900.0 663400
2019/07/12 6800.0 6900.0 6800.0 6850.0 472000
2019/07/11 6790.0 6890.0 6790.0 6850.0 607400
2019/07/10 6770.0 6840.0 6760.0 6830.0 653500