9022: 東海旅客鉄道(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 3,960,350百万円
単元株式 100
PER/PBR/配当 14.32 / 1.87 / 120(0.62%)
権利/配当落日 16/03/29 / 15/12/01
年初来高/安 22,845.0(16/02/01) / 19,030.0(16/03/09)
上場来高/安 1,490,000.0(07/03/09) / 6,350.0(12/11/16)
信用買/売 160,200 / 41,500 (3.86)
株式分割情報
2012/09/26 分割: 1株 -> 100株
株価時系列データ(日足)
2019/10/11 22750.0 22775.0 22495.0 22645.0 304300
2019/10/10 22600.0 22660.0 22315.0 22515.0 204300
2019/10/09 22480.0 22615.0 22375.0 22570.0 349300
2019/10/08 22570.0 22610.0 22165.0 22565.0 461300
2019/10/07 22440.0 22720.0 22380.0 22570.0 268900
2019/10/04 21730.0 22490.0 21715.0 22490.0 528100
2019/10/03 21970.0 22015.0 21640.0 21690.0 404700
2019/10/02 22140.0 22435.0 22105.0 22430.0 339500
2019/10/01 22345.0 22585.0 22265.0 22280.0 269000
2019/09/30 22400.0 22445.0 22110.0 22220.0 451000
2019/09/27 22890.0 22935.0 22465.0 22725.0 417300
2019/09/26 22980.0 23080.0 22680.0 22780.0 522800
2019/09/25 22670.0 22770.0 22600.0 22770.0 354900
2019/09/24 22440.0 22735.0 22370.0 22695.0 466500
2019/09/20 22525.0 22615.0 22225.0 22285.0 660800
2019/09/19 22310.0 22555.0 22275.0 22500.0 419600
2019/09/18 22205.0 22270.0 21910.0 22110.0 372800
2019/09/17 21900.0 22215.0 21775.0 22210.0 586700
2019/09/13 21545.0 22065.0 21385.0 22050.0 777600
2019/09/12 21090.0 21570.0 21010.0 21465.0 546500
2019/09/11 20665.0 21025.0 20585.0 21020.0 513400
2019/09/10 21080.0 21080.0 20730.0 20785.0 279700
2019/09/09 20855.0 21055.0 20835.0 21050.0 258800
2019/09/06 20900.0 20900.0 20700.0 20790.0 297800
2019/09/05 20640.0 20945.0 20515.0 20865.0 419600
2019/09/04 20390.0 20550.0 20365.0 20460.0 252500
2019/09/03 20580.0 20630.0 20465.0 20475.0 254200
2019/09/02 20840.0 20895.0 20565.0 20570.0 231700
2019/08/30 21000.0 21060.0 20840.0 21015.0 286500
2019/08/29 20885.0 20920.0 20715.0 20915.0 185800
2019/08/28 20740.0 20895.0 20700.0 20890.0 208600
2019/08/27 20905.0 20965.0 20720.0 20735.0 310600
2019/08/26 20455.0 20780.0 20385.0 20720.0 298100
2019/08/23 20715.0 20925.0 20715.0 20890.0 202100
2019/08/22 20510.0 20770.0 20440.0 20755.0 287200
2019/08/21 20745.0 20765.0 20490.0 20600.0 401200
2019/08/20 20840.0 20990.0 20815.0 20975.0 244800
2019/08/19 21130.0 21170.0 20895.0 20955.0 225600
2019/08/16 20855.0 21130.0 20780.0 21080.0 335000
2019/08/15 20705.0 20965.0 20600.0 20965.0 256500
2019/08/14 21105.0 21135.0 20850.0 20990.0 273800
2019/08/13 21060.0 21160.0 20915.0 20975.0 355200
2019/08/09 21350.0 21430.0 21165.0 21220.0 309600
2019/08/08 21175.0 21280.0 21020.0 21200.0 241400
2019/08/07 20845.0 21300.0 20790.0 21260.0 353400
2019/08/06 20505.0 20990.0 20400.0 20955.0 491200
2019/08/05 21065.0 21140.0 20615.0 20955.0 389900
2019/08/02 21405.0 21520.0 21150.0 21290.0 462600
2019/08/01 21745.0 21760.0 21540.0 21710.0 316200
2019/07/31 21980.0 22155.0 21920.0 21920.0 441000
2019/07/30 22135.0 22190.0 21945.0 22065.0 228200
2019/07/29 22000.0 22080.0 21920.0 22080.0 157400
2019/07/26 21915.0 22070.0 21895.0 22000.0 210700
2019/07/25 22020.0 22040.0 21885.0 21945.0 174300
2019/07/24 22090.0 22105.0 21920.0 22030.0 373500
2019/07/23 21875.0 22100.0 21730.0 22055.0 255600
2019/07/22 21920.0 22020.0 21815.0 21845.0 276500
2019/07/19 21540.0 21990.0 21500.0 21970.0 378000
2019/07/18 21700.0 21780.0 21295.0 21390.0 423200
2019/07/17 21750.0 22105.0 21745.0 21915.0 280200
2019/07/16 21900.0 21950.0 21610.0 21710.0 266500
2019/07/12 21905.0 22040.0 21860.0 22015.0 257100
2019/07/11 21730.0 21890.0 21710.0 21840.0 240600
2019/07/10 21750.0 21820.0 21530.0 21770.0 396900