7630: 壱番屋(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 109,346百万円
単元株式 100
PER/PBR/配当 40.11 / 4.04 / 100(1.46%)
権利/配当落日 16/05/27 / 16/02/16
年初来高/安 7,550.0(16/03/31) / 5,360.0(16/01/21)
上場来高/安 7,550.0(16/03/31) / 1,735.0(04/07/27)
信用買/売 30,200 / 44,000 (0.69)

株価時系列データ(日足)
2019/10/11 5350.0 5350.0 5220.0 5260.0 32500
2019/10/10 5360.0 5400.0 5300.0 5310.0 30000
2019/10/09 5330.0 5380.0 5320.0 5380.0 31200
2019/10/08 5240.0 5340.0 5230.0 5330.0 44900
2019/10/07 5200.0 5250.0 5150.0 5240.0 32000
2019/10/04 5160.0 5220.0 5140.0 5200.0 28100
2019/10/03 5100.0 5130.0 5080.0 5130.0 21300
2019/10/02 5090.0 5190.0 5080.0 5160.0 24800
2019/10/01 5130.0 5140.0 5090.0 5100.0 14600
2019/09/30 5120.0 5130.0 5060.0 5080.0 31600
2019/09/27 5220.0 5240.0 5090.0 5130.0 33600
2019/09/26 5260.0 5290.0 5220.0 5220.0 49800
2019/09/25 5240.0 5280.0 5190.0 5230.0 42400
2019/09/24 5090.0 5270.0 5090.0 5240.0 92300
2019/09/20 5040.0 5050.0 5010.0 5050.0 37300
2019/09/19 4980.0 5030.0 4980.0 5030.0 41200
2019/09/18 5010.0 5030.0 4970.0 4985.0 37700
2019/09/17 5090.0 5090.0 5030.0 5040.0 34600
2019/09/13 5090.0 5090.0 5040.0 5060.0 44700
2019/09/12 5070.0 5100.0 5030.0 5070.0 46100
2019/09/11 5010.0 5050.0 4945.0 5020.0 43000
2019/09/10 5120.0 5120.0 5020.0 5040.0 37200
2019/09/09 5080.0 5130.0 5080.0 5130.0 18000
2019/09/06 5150.0 5150.0 5090.0 5090.0 13300
2019/09/05 5140.0 5170.0 5100.0 5150.0 39000
2019/09/04 5110.0 5130.0 5090.0 5100.0 10300
2019/09/03 5050.0 5140.0 5040.0 5140.0 30300
2019/09/02 5130.0 5150.0 5070.0 5070.0 27500
2019/08/30 5080.0 5180.0 5070.0 5140.0 66400
2019/08/29 5020.0 5060.0 4975.0 5060.0 125900
2019/08/28 5130.0 5150.0 5040.0 5070.0 374400
2019/08/27 5180.0 5180.0 5120.0 5150.0 237600
2019/08/26 5130.0 5180.0 5090.0 5170.0 170300
2019/08/23 5190.0 5190.0 5160.0 5170.0 107600
2019/08/22 5190.0 5210.0 5170.0 5170.0 137400
2019/08/21 5190.0 5210.0 5170.0 5200.0 41800
2019/08/20 5190.0 5220.0 5170.0 5210.0 77700
2019/08/19 5200.0 5210.0 5150.0 5160.0 44000
2019/08/16 5180.0 5200.0 5160.0 5190.0 33500
2019/08/15 5170.0 5190.0 5150.0 5180.0 23100
2019/08/14 5220.0 5250.0 5170.0 5250.0 38400
2019/08/13 5160.0 5210.0 5140.0 5190.0 43800
2019/08/09 5180.0 5220.0 5170.0 5200.0 38300
2019/08/08 5110.0 5180.0 5110.0 5150.0 38000
2019/08/07 5080.0 5160.0 5060.0 5130.0 32600
2019/08/06 5010.0 5100.0 5010.0 5080.0 40200
2019/08/05 5050.0 5090.0 5010.0 5070.0 47200
2019/08/02 5100.0 5120.0 5040.0 5070.0 42400
2019/08/01 5140.0 5200.0 5130.0 5170.0 33300
2019/07/31 5200.0 5200.0 5140.0 5140.0 37000
2019/07/30 5150.0 5200.0 5150.0 5190.0 55700
2019/07/29 5050.0 5120.0 5050.0 5120.0 45300
2019/07/26 5000.0 5040.0 4985.0 5040.0 27400
2019/07/25 4990.0 5000.0 4970.0 4980.0 17000
2019/07/24 4940.0 5010.0 4900.0 4995.0 39400
2019/07/23 4900.0 4935.0 4885.0 4910.0 19100
2019/07/22 4980.0 4990.0 4910.0 4915.0 26300
2019/07/19 4900.0 4980.0 4900.0 4965.0 26300
2019/07/18 4980.0 4980.0 4870.0 4890.0 40500
2019/07/17 4985.0 5010.0 4960.0 4990.0 23400
2019/07/16 4990.0 5040.0 4990.0 5010.0 46900
2019/07/12 4975.0 4980.0 4930.0 4960.0 22200
2019/07/11 4860.0 4960.0 4860.0 4930.0 30400
2019/07/10 4865.0 4880.0 4835.0 4845.0 30400