9551: メタウォーター(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 70,486百万円
単元株式 100
PER/PBR/配当 9.83 / 1.48 / 29(1.07%)
権利/配当落日 16/03/29 / 15/12/04
年初来高/安 2,988.0(16/01/04) / 2,225.0(16/02/12)
上場来高/安 3,465.0(15/06/04) / 2,225.0(16/02/12)
信用買/売 53,000 / 21,500 (2.47)

株価時系列データ(日足)
2019/10/11 3645.0 3650.0 3610.0 3650.0 30900
2019/10/10 3645.0 3675.0 3625.0 3645.0 40700
2019/10/09 3625.0 3640.0 3605.0 3635.0 58300
2019/10/08 3635.0 3635.0 3555.0 3580.0 80700
2019/10/07 3680.0 3680.0 3590.0 3615.0 45200
2019/10/04 3615.0 3650.0 3585.0 3645.0 23800
2019/10/03 3660.0 3665.0 3600.0 3625.0 44400
2019/10/02 3670.0 3705.0 3635.0 3705.0 33200
2019/10/01 3655.0 3705.0 3655.0 3670.0 26700
2019/09/30 3640.0 3685.0 3630.0 3675.0 42600
2019/09/27 3720.0 3720.0 3650.0 3690.0 45200
2019/09/26 3770.0 3770.0 3700.0 3715.0 44100
2019/09/25 3745.0 3745.0 3700.0 3720.0 38700
2019/09/24 3870.0 3885.0 3765.0 3775.0 52300
2019/09/20 3805.0 3860.0 3785.0 3820.0 71700
2019/09/19 3740.0 3815.0 3730.0 3750.0 68700
2019/09/18 3670.0 3715.0 3655.0 3700.0 53600
2019/09/17 3615.0 3745.0 3575.0 3670.0 78400
2019/09/13 3625.0 3630.0 3575.0 3600.0 62000
2019/09/12 3595.0 3635.0 3555.0 3615.0 64200
2019/09/11 3550.0 3590.0 3505.0 3580.0 75800
2019/09/10 3620.0 3620.0 3550.0 3565.0 68300
2019/09/09 3570.0 3645.0 3570.0 3640.0 47500
2019/09/06 3640.0 3640.0 3530.0 3580.0 56500
2019/09/05 3605.0 3645.0 3595.0 3645.0 39400
2019/09/04 3560.0 3615.0 3560.0 3595.0 37000
2019/09/03 3550.0 3640.0 3550.0 3600.0 65000
2019/09/02 3665.0 3665.0 3585.0 3585.0 40800
2019/08/30 3655.0 3710.0 3640.0 3680.0 64600
2019/08/29 3645.0 3670.0 3610.0 3645.0 41600
2019/08/28 3670.0 3695.0 3610.0 3650.0 62400
2019/08/27 3755.0 3760.0 3670.0 3685.0 60100
2019/08/26 3700.0 3760.0 3695.0 3730.0 56900
2019/08/23 3765.0 3765.0 3730.0 3760.0 23600
2019/08/22 3795.0 3795.0 3730.0 3775.0 37800
2019/08/21 3815.0 3815.0 3760.0 3805.0 35900
2019/08/20 3890.0 3925.0 3820.0 3850.0 42300
2019/08/19 3900.0 3945.0 3830.0 3870.0 75100
2019/08/16 3715.0 3860.0 3715.0 3800.0 55300
2019/08/15 3650.0 3740.0 3640.0 3725.0 20400
2019/08/14 3695.0 3710.0 3670.0 3710.0 37000
2019/08/13 3665.0 3715.0 3635.0 3695.0 48600
2019/08/09 3675.0 3740.0 3655.0 3700.0 65600
2019/08/08 3655.0 3710.0 3655.0 3665.0 27000
2019/08/07 3680.0 3720.0 3655.0 3710.0 40400
2019/08/06 3620.0 3765.0 3620.0 3710.0 46300
2019/08/05 3730.0 3775.0 3650.0 3710.0 68100
2019/08/02 3700.0 3780.0 3685.0 3765.0 102800
2019/08/01 3665.0 3835.0 3650.0 3770.0 84500
2019/07/31 3720.0 3740.0 3640.0 3655.0 132500
2019/07/30 3935.0 3940.0 3760.0 3785.0 160300
2019/07/29 3830.0 4080.0 3805.0 3995.0 293700
2019/07/26 3720.0 3825.0 3570.0 3760.0 266700
2019/07/25 3560.0 3560.0 3515.0 3515.0 66200
2019/07/24 3595.0 3595.0 3530.0 3530.0 40800
2019/07/23 3600.0 3600.0 3535.0 3580.0 31900
2019/07/22 3610.0 3630.0 3555.0 3560.0 37400
2019/07/19 3550.0 3600.0 3515.0 3600.0 29000
2019/07/18 3550.0 3590.0 3545.0 3570.0 61100
2019/07/17 3630.0 3630.0 3530.0 3555.0 41800
2019/07/16 3575.0 3600.0 3530.0 3560.0 42900
2019/07/12 3500.0 3570.0 3460.0 3555.0 41300
2019/07/11 3415.0 3505.0 3405.0 3490.0 34000
2019/07/10 3375.0 3390.0 3360.0 3385.0 31000