9603: エイチ・アイ・エス(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 213,106百万円
単元株式 100
PER/PBR/配当 18.52 / 2.03 / 22(0.71%)
権利/配当落日 16/04/26 / 16/01/28
年初来高/安 4,085.0(16/01/04) / 2,937.0(16/02/12)
上場来高/安 6,060.0(14/02/27) / 870.0(08/10/10)
信用買/売 317,900 / 62,000 (5.13)
株式分割情報
2014/04/25 分割: 1株 -> 2株
2004/10/26 分割: 1株 -> 1.5株

株価時系列データ(日足)
2019/10/11 2719.0 2728.0 2692.0 2719.0 237500
2019/10/10 2729.0 2738.0 2696.0 2708.0 217600
2019/10/09 2704.0 2724.0 2687.0 2723.0 217500
2019/10/08 2717.0 2741.0 2697.0 2712.0 298500
2019/10/07 2699.0 2708.0 2681.0 2705.0 217800
2019/10/04 2656.0 2697.0 2654.0 2697.0 301700
2019/10/03 2635.0 2661.0 2622.0 2661.0 316400
2019/10/02 2699.0 2700.0 2651.0 2656.0 405600
2019/10/01 2701.0 2720.0 2690.0 2719.0 420700
2019/09/30 2680.0 2724.0 2673.0 2683.0 431100
2019/09/27 2733.0 2736.0 2643.0 2660.0 478500
2019/09/26 2757.0 2770.0 2717.0 2727.0 530000
2019/09/25 2745.0 2756.0 2722.0 2733.0 442700
2019/09/24 2740.0 2776.0 2728.0 2735.0 561200
2019/09/20 2770.0 2777.0 2741.0 2750.0 466000
2019/09/19 2802.0 2818.0 2756.0 2769.0 503000
2019/09/18 2774.0 2789.0 2754.0 2778.0 587200
2019/09/17 2740.0 2772.0 2736.0 2752.0 533500
2019/09/13 2690.0 2757.0 2688.0 2739.0 686000
2019/09/12 2737.0 2738.0 2692.0 2694.0 323500
2019/09/11 2702.0 2740.0 2700.0 2704.0 496700
2019/09/10 2651.0 2690.0 2636.0 2689.0 498300
2019/09/09 2634.0 2643.0 2629.0 2637.0 168700
2019/09/06 2629.0 2646.0 2610.0 2634.0 571200
2019/09/05 2631.0 2652.0 2619.0 2628.0 620300
2019/09/04 2583.0 2634.0 2583.0 2626.0 419700
2019/09/03 2592.0 2611.0 2578.0 2600.0 271400
2019/09/02 2604.0 2632.0 2566.0 2575.0 472600
2019/08/30 2590.0 2606.0 2531.0 2596.0 948000
2019/08/29 2577.0 2657.0 2571.0 2582.0 1654700
2019/08/28 2635.0 2643.0 2566.0 2586.0 889700
2019/08/27 2634.0 2642.0 2603.0 2639.0 481400
2019/08/26 2574.0 2622.0 2541.0 2614.0 691700
2019/08/23 2605.0 2658.0 2579.0 2623.0 1173100
2019/08/22 2485.0 2538.0 2482.0 2528.0 501000
2019/08/21 2539.0 2543.0 2498.0 2502.0 357300
2019/08/20 2568.0 2590.0 2544.0 2562.0 557800
2019/08/19 2567.0 2613.0 2540.0 2571.0 1252800
2019/08/16 2365.0 2591.0 2362.0 2517.0 1959800
2019/08/15 2368.0 2394.0 2346.0 2379.0 580600
2019/08/14 2420.0 2427.0 2392.0 2421.0 517300
2019/08/13 2450.0 2456.0 2415.0 2422.0 380500
2019/08/09 2461.0 2507.0 2453.0 2470.0 453200
2019/08/08 2500.0 2501.0 2452.0 2460.0 702600
2019/08/07 2521.0 2562.0 2509.0 2527.0 350000
2019/08/06 2450.0 2518.0 2438.0 2513.0 408900
2019/08/05 2553.0 2576.0 2497.0 2537.0 611200
2019/08/02 2600.0 2608.0 2572.0 2599.0 445200
2019/08/01 2652.0 2655.0 2623.0 2647.0 296900
2019/07/31 2681.0 2695.0 2671.0 2671.0 339200
2019/07/30 2670.0 2675.0 2640.0 2675.0 539900
2019/07/29 2663.0 2678.0 2650.0 2657.0 327200
2019/07/26 2640.0 2656.0 2625.0 2645.0 330600
2019/07/25 2630.0 2632.0 2611.0 2625.0 259700
2019/07/24 2625.0 2636.0 2607.0 2624.0 400300
2019/07/23 2595.0 2641.0 2592.0 2625.0 255900
2019/07/22 2595.0 2615.0 2576.0 2587.0 487600
2019/07/19 2547.0 2642.0 2537.0 2626.0 472000
2019/07/18 2605.0 2605.0 2546.0 2556.0 514600
2019/07/17 2604.0 2626.0 2594.0 2611.0 339300
2019/07/16 2619.0 2629.0 2580.0 2601.0 574700
2019/07/12 2647.0 2647.0 2608.0 2624.0 564600
2019/07/11 2588.0 2690.0 2577.0 2659.0 1598300
2019/07/10 2678.0 2678.0 2511.0 2557.0 2350300