9697: カプコン(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 183,936百万円
単元株式 100
PER/PBR/配当 23.08 / 2.14 / 40(1.47%)
権利/配当落日 16/03/29 / 15/11/16
年初来高/安 2,979.0(16/01/04) / 1,944.0(16/02/12)
上場来高/安 4,460.0(01/05/09) / 857.0(03/04/28)
信用買/売 62,100 / 116,600 (0.53)

株価時系列データ(日足)
2019/10/11 2835.0 2845.0 2772.0 2795.0 593300
2019/10/10 2846.0 2888.0 2836.0 2848.0 613700
2019/10/09 2850.0 2899.0 2842.0 2850.0 984600
2019/10/08 2804.0 2841.0 2798.0 2822.0 629400
2019/10/07 2783.0 2824.0 2778.0 2818.0 495700
2019/10/04 2763.0 2777.0 2745.0 2768.0 478200
2019/10/03 2745.0 2799.0 2725.0 2782.0 742700
2019/10/02 2827.0 2858.0 2742.0 2786.0 1001700
2019/10/01 2851.0 2876.0 2813.0 2845.0 628900
2019/09/30 2815.0 2890.0 2810.0 2863.0 761400
2019/09/27 2837.0 2838.0 2786.0 2832.0 634400
2019/09/26 2890.0 2897.0 2807.0 2847.0 1156300
2019/09/25 2807.0 2873.0 2792.0 2834.0 1087500
2019/09/24 2758.0 2796.0 2740.0 2767.0 1036700
2019/09/20 2759.0 2780.0 2712.0 2731.0 1401200
2019/09/19 2700.0 2806.0 2700.0 2783.0 1599200
2019/09/18 2600.0 2689.0 2588.0 2684.0 1721500
2019/09/17 2693.0 2693.0 2574.0 2600.0 2877100
2019/09/13 2709.0 2738.0 2654.0 2689.0 2208800
2019/09/12 2814.0 2829.0 2734.0 2745.0 1469400
2019/09/11 2675.0 2772.0 2631.0 2764.0 1658700
2019/09/10 2849.0 2875.0 2696.0 2709.0 2070700
2019/09/09 2896.0 2924.0 2860.0 2896.0 702900
2019/09/06 2890.0 2905.0 2814.0 2854.0 1426600
2019/09/05 2789.0 2877.0 2787.0 2866.0 968100
2019/09/04 2753.0 2805.0 2726.0 2766.0 1149300
2019/09/03 2789.0 2789.0 2709.0 2741.0 986600
2019/09/02 2743.0 2801.0 2743.0 2780.0 904900
2019/08/30 2753.0 2796.0 2693.0 2767.0 1787100
2019/08/29 2897.0 2906.0 2752.0 2777.0 1864900
2019/08/28 2945.0 2955.0 2911.0 2926.0 824200
2019/08/27 2913.0 2966.0 2892.0 2926.0 867900
2019/08/26 2839.0 2890.0 2814.0 2869.0 832600
2019/08/23 2870.0 2897.0 2819.0 2889.0 824400
2019/08/22 2848.0 2937.0 2845.0 2870.0 842000
2019/08/21 2872.0 2911.0 2840.0 2898.0 822500
2019/08/20 2888.0 2922.0 2875.0 2897.0 905900
2019/08/19 2918.0 2920.0 2864.0 2888.0 606700
2019/08/16 2819.0 2897.0 2819.0 2876.0 844600
2019/08/15 2780.0 2837.0 2768.0 2831.0 797500
2019/08/14 2837.0 2856.0 2797.0 2804.0 736200
2019/08/13 2828.0 2863.0 2786.0 2800.0 1205300
2019/08/09 2805.0 2905.0 2802.0 2868.0 1118000
2019/08/08 2796.0 2870.0 2789.0 2797.0 1556400
2019/08/07 2720.0 2842.0 2707.0 2810.0 1482700
2019/08/06 2670.0 2783.0 2645.0 2740.0 1565600
2019/08/05 2658.0 2778.0 2654.0 2750.0 2216800
2019/08/02 2555.0 2672.0 2536.0 2650.0 3709500
2019/08/01 2270.0 2308.0 2252.0 2305.0 936300
2019/07/31 2271.0 2321.0 2263.0 2292.0 998900
2019/07/30 2248.0 2313.0 2247.0 2296.0 707100
2019/07/29 2249.0 2285.0 2243.0 2255.0 599200
2019/07/26 2215.0 2238.0 2211.0 2229.0 430900
2019/07/25 2170.0 2209.0 2151.0 2206.0 702500
2019/07/24 2220.0 2223.0 2194.0 2202.0 592300
2019/07/23 2192.0 2250.0 2183.0 2228.0 372900
2019/07/22 2233.0 2254.0 2201.0 2203.0 511800
2019/07/19 2227.0 2265.0 2213.0 2255.0 582500
2019/07/18 2232.0 2243.0 2198.0 2205.0 640900
2019/07/17 2233.0 2238.0 2210.0 2229.0 430700
2019/07/16 2260.0 2261.0 2231.0 2240.0 604900
2019/07/12 2244.0 2269.0 2230.0 2230.0 438600
2019/07/11 2241.0 2278.0 2235.0 2248.0 518600
2019/07/10 2257.0 2279.0 2241.0 2248.0 579000