7838: 共立印刷(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 13,616百万円
単元株式 100
PER/PBR/配当 11.77 / 0.91 / 11(3.93%)
権利/配当落日 16/03/29 / 15/12/04
年初来高/安 307.0(16/01/04) / 267.0(16/02/12)
上場来高/安 541.0(06/04/17) / 79.0(11/03/15)
信用買/売 222,400 / 9,700 (22.93)

株価時系列データ(日足)
2019/10/11 154.0 157.0 154.0 156.0 82400
2019/10/10 154.0 157.0 154.0 156.0 65100
2019/10/09 155.0 157.0 154.0 157.0 56600
2019/10/08 152.0 156.0 152.0 156.0 63300
2019/10/07 154.0 155.0 151.0 151.0 52100
2019/10/04 155.0 155.0 153.0 154.0 131600
2019/10/03 157.0 157.0 155.0 156.0 68000
2019/10/02 155.0 161.0 155.0 160.0 68000
2019/10/01 157.0 159.0 156.0 156.0 75800
2019/09/30 160.0 160.0 156.0 157.0 134400
2019/09/27 160.0 162.0 160.0 161.0 153900
2019/09/26 166.0 167.0 164.0 166.0 224900
2019/09/25 165.0 172.0 162.0 164.0 638300
2019/09/24 160.0 163.0 159.0 161.0 144600
2019/09/20 160.0 161.0 158.0 161.0 91400
2019/09/19 158.0 162.0 158.0 161.0 164400
2019/09/18 162.0 162.0 156.0 158.0 264000
2019/09/17 164.0 164.0 161.0 162.0 234500
2019/09/13 165.0 168.0 161.0 164.0 640500
2019/09/12 150.0 169.0 149.0 168.0 1451800
2019/09/11 148.0 150.0 147.0 150.0 99500
2019/09/10 147.0 148.0 146.0 148.0 77100
2019/09/09 148.0 148.0 146.0 147.0 58400
2019/09/06 146.0 148.0 145.0 146.0 104400
2019/09/05 144.0 147.0 144.0 144.0 132200
2019/09/04 145.0 145.0 142.0 143.0 60800
2019/09/03 142.0 145.0 141.0 144.0 86400
2019/09/02 140.0 142.0 140.0 141.0 39400
2019/08/30 140.0 142.0 139.0 141.0 98600
2019/08/29 138.0 140.0 137.0 138.0 73600
2019/08/28 139.0 145.0 138.0 139.0 323600
2019/08/27 142.0 142.0 139.0 139.0 151600
2019/08/26 142.0 144.0 140.0 140.0 185800
2019/08/23 147.0 149.0 146.0 146.0 73100
2019/08/22 149.0 149.0 147.0 147.0 111000
2019/08/21 146.0 148.0 144.0 148.0 151300
2019/08/20 147.0 148.0 145.0 147.0 84900
2019/08/19 147.0 149.0 146.0 147.0 96100
2019/08/16 142.0 147.0 142.0 146.0 151000
2019/08/15 145.0 145.0 142.0 142.0 337000
2019/08/14 150.0 150.0 146.0 147.0 195100
2019/08/13 154.0 154.0 147.0 147.0 328800
2019/08/09 158.0 159.0 154.0 156.0 214200
2019/08/08 158.0 158.0 156.0 157.0 37400
2019/08/07 158.0 160.0 156.0 158.0 112200
2019/08/06 158.0 161.0 155.0 158.0 288000
2019/08/05 170.0 171.0 161.0 164.0 282300
2019/08/02 177.0 177.0 172.0 172.0 143600
2019/08/01 178.0 182.0 177.0 180.0 115900
2019/07/31 182.0 184.0 181.0 183.0 34100
2019/07/30 185.0 185.0 182.0 184.0 69600
2019/07/29 187.0 187.0 183.0 185.0 82900
2019/07/26 190.0 192.0 189.0 189.0 80700
2019/07/25 188.0 191.0 187.0 190.0 82000
2019/07/24 187.0 189.0 187.0 187.0 76700
2019/07/23 182.0 187.0 182.0 187.0 90500
2019/07/22 183.0 184.0 175.0 182.0 95000
2019/07/19 178.0 184.0 178.0 183.0 67500
2019/07/18 182.0 183.0 178.0 178.0 108400
2019/07/17 183.0 184.0 182.0 182.0 55900
2019/07/16 189.0 189.0 180.0 183.0 161400
2019/07/12 187.0 190.0 186.0 189.0 105300
2019/07/11 187.0 190.0 187.0 188.0 106900
2019/07/10 187.0 188.0 186.0 187.0 116300