8273: イズミ(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 374,594百万円
単元株式 100
PER/PBR/配当 19.66 / 2.53 / 51(1.07%)
権利/配当落日 16/02/25 / 15/11/09
年初来高/安 5,080.0(16/03/30) / 3,860.0(16/01/21)
上場来高/安 6,170.0(15/08/04) / 445.0(00/03/14)
信用買/売 9,900 / 27,900 (0.35)
株式分割情報
2007/02/23 分割: 1株 -> 2株
1990/02/23 分割: 1株 -> 1.1株

株価時系列データ(日足)
2019/10/11 4165.0 4170.0 4145.0 4160.0 203200
2019/10/10 4115.0 4155.0 4065.0 4145.0 346600
2019/10/09 4105.0 4295.0 4075.0 4110.0 778400
2019/10/08 4200.0 4340.0 4160.0 4315.0 290800
2019/10/07 4130.0 4200.0 4095.0 4165.0 229700
2019/10/04 4265.0 4270.0 4115.0 4180.0 276500
2019/10/03 4300.0 4360.0 4230.0 4270.0 187600
2019/10/02 4320.0 4395.0 4305.0 4340.0 145100
2019/10/01 4270.0 4355.0 4270.0 4300.0 189200
2019/09/30 4275.0 4285.0 4220.0 4230.0 145400
2019/09/27 4405.0 4405.0 4250.0 4310.0 134600
2019/09/26 4415.0 4415.0 4320.0 4350.0 229000
2019/09/25 4455.0 4455.0 4365.0 4375.0 134900
2019/09/24 4365.0 4460.0 4360.0 4460.0 174400
2019/09/20 4370.0 4390.0 4315.0 4335.0 151500
2019/09/19 4335.0 4405.0 4335.0 4375.0 177700
2019/09/18 4395.0 4425.0 4300.0 4310.0 141500
2019/09/17 4345.0 4430.0 4335.0 4355.0 199000
2019/09/13 4265.0 4325.0 4205.0 4315.0 215300
2019/09/12 4255.0 4290.0 4215.0 4220.0 139900
2019/09/11 4170.0 4285.0 4165.0 4250.0 231800
2019/09/10 4100.0 4135.0 4075.0 4135.0 118400
2019/09/09 4005.0 4075.0 3990.0 4065.0 62500
2019/09/06 4040.0 4045.0 3995.0 4000.0 83900
2019/09/05 3955.0 4060.0 3950.0 4020.0 135300
2019/09/04 3935.0 3945.0 3885.0 3910.0 108100
2019/09/03 3900.0 3965.0 3875.0 3945.0 119400
2019/09/02 4010.0 4040.0 3940.0 3945.0 99600
2019/08/30 4025.0 4055.0 3990.0 4045.0 144300
2019/08/29 4005.0 4020.0 3925.0 3980.0 187700
2019/08/28 3975.0 4050.0 3975.0 4005.0 595900
2019/08/27 3975.0 4005.0 3935.0 3995.0 280800
2019/08/26 3895.0 3935.0 3875.0 3920.0 217600
2019/08/23 3995.0 4000.0 3945.0 3965.0 98300
2019/08/22 3925.0 3980.0 3885.0 3975.0 142300
2019/08/21 3875.0 3935.0 3840.0 3925.0 135900
2019/08/20 3850.0 3925.0 3830.0 3915.0 137200
2019/08/19 3875.0 3880.0 3820.0 3875.0 107300
2019/08/16 3830.0 3870.0 3785.0 3835.0 125500
2019/08/15 3810.0 3845.0 3775.0 3845.0 140300
2019/08/14 3935.0 3945.0 3865.0 3905.0 147400
2019/08/13 3910.0 3955.0 3870.0 3920.0 159700
2019/08/09 3975.0 3980.0 3940.0 3965.0 132600
2019/08/08 3970.0 4010.0 3935.0 3980.0 110000
2019/08/07 3955.0 3970.0 3865.0 3965.0 260400
2019/08/06 3835.0 3950.0 3815.0 3950.0 191100
2019/08/05 3975.0 4015.0 3860.0 3970.0 193600
2019/08/02 4040.0 4070.0 3960.0 4020.0 210200
2019/08/01 4065.0 4065.0 4005.0 4065.0 155200
2019/07/31 4115.0 4125.0 4080.0 4100.0 144000
2019/07/30 4170.0 4190.0 4095.0 4125.0 124200
2019/07/29 4185.0 4185.0 4105.0 4135.0 100200
2019/07/26 4240.0 4240.0 4135.0 4165.0 103700
2019/07/25 4200.0 4225.0 4180.0 4220.0 82800
2019/07/24 4260.0 4260.0 4170.0 4200.0 102200
2019/07/23 4180.0 4270.0 4140.0 4255.0 104600
2019/07/22 4255.0 4255.0 4125.0 4185.0 149000
2019/07/19 4230.0 4265.0 4195.0 4260.0 119200
2019/07/18 4280.0 4285.0 4220.0 4225.0 159800
2019/07/17 4300.0 4335.0 4255.0 4275.0 147100
2019/07/16 4350.0 4350.0 4260.0 4290.0 125500
2019/07/12 4300.0 4365.0 4290.0 4355.0 200200
2019/07/11 4230.0 4350.0 4215.0 4270.0 299100
2019/07/10 4170.0 4390.0 4125.0 4210.0 587100