9828: 元気寿司(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 19,427百万円
単元株式 100
PER/PBR/配当 15.71 / 3.54 / 10(0.46%)
権利/配当落日 16/03/29 / -
年初来高/安 2,336.0(16/03/23) / 1,940.0(16/01/22)
上場来高/安 2,952.0(15/01/30) / 682.0(10/11/01)
信用買/売 10,200 / 29,000 (0.35)

株価時系列データ(日足)
2019/10/11 2706.0 2734.0 2672.0 2719.0 60100
2019/10/10 2784.0 2787.0 2704.0 2709.0 49000
2019/10/09 2760.0 2784.0 2738.0 2784.0 19300
2019/10/08 2704.0 2788.0 2692.0 2787.0 58300
2019/10/07 2740.0 2755.0 2705.0 2717.0 23800
2019/10/04 2715.0 2730.0 2676.0 2729.0 51200
2019/10/03 2753.0 2754.0 2688.0 2715.0 63900
2019/10/02 2768.0 2806.0 2731.0 2774.0 46500
2019/10/01 2703.0 2798.0 2703.0 2785.0 66900
2019/09/30 2778.0 2778.0 2700.0 2711.0 76700
2019/09/27 2859.0 2859.0 2763.0 2773.0 82600
2019/09/26 2897.0 2927.0 2874.0 2883.0 122000
2019/09/25 2943.0 2943.0 2855.0 2877.0 76900
2019/09/24 2899.0 2944.0 2895.0 2934.0 49700
2019/09/20 2904.0 2930.0 2876.0 2888.0 34500
2019/09/19 2900.0 2938.0 2873.0 2904.0 58200
2019/09/18 2923.0 2935.0 2905.0 2907.0 41800
2019/09/17 2858.0 2915.0 2841.0 2901.0 49800
2019/09/13 2872.0 2880.0 2826.0 2850.0 53700
2019/09/12 2900.0 2930.0 2872.0 2872.0 61500
2019/09/11 2825.0 2890.0 2815.0 2881.0 56500
2019/09/10 2810.0 2844.0 2810.0 2825.0 38000
2019/09/09 2746.0 2814.0 2739.0 2810.0 60700
2019/09/06 2795.0 2799.0 2733.0 2746.0 93500
2019/09/05 2782.0 2811.0 2782.0 2792.0 39100
2019/09/04 2795.0 2804.0 2770.0 2789.0 19600
2019/09/03 2869.0 2877.0 2781.0 2785.0 60400
2019/09/02 2864.0 2920.0 2855.0 2870.0 63000
2019/08/30 2761.0 2857.0 2754.0 2850.0 61200
2019/08/29 2778.0 2802.0 2734.0 2737.0 41700
2019/08/28 2828.0 2872.0 2775.0 2777.0 35400
2019/08/27 2792.0 2829.0 2786.0 2827.0 25200
2019/08/26 2731.0 2795.0 2720.0 2775.0 74000
2019/08/23 2761.0 2786.0 2737.0 2754.0 35500
2019/08/22 2809.0 2826.0 2765.0 2781.0 29500
2019/08/21 2832.0 2853.0 2803.0 2803.0 25300
2019/08/20 2841.0 2870.0 2823.0 2869.0 30800
2019/08/19 2791.0 2825.0 2761.0 2818.0 42200
2019/08/16 2860.0 2873.0 2766.0 2782.0 58600
2019/08/15 2867.0 2880.0 2830.0 2855.0 26700
2019/08/14 2910.0 2927.0 2872.0 2907.0 27700
2019/08/13 2845.0 2879.0 2811.0 2869.0 36500
2019/08/09 2870.0 2904.0 2858.0 2866.0 41500
2019/08/08 2838.0 2874.0 2833.0 2866.0 27300
2019/08/07 2841.0 2857.0 2818.0 2838.0 38100
2019/08/06 2711.0 2847.0 2710.0 2841.0 65300
2019/08/05 2823.0 2830.0 2748.0 2792.0 90500
2019/08/02 2813.0 2863.0 2775.0 2829.0 97400
2019/08/01 3025.0 3025.0 2857.0 2863.0 256000
2019/07/31 3100.0 3125.0 3050.0 3070.0 83300
2019/07/30 3135.0 3150.0 3120.0 3130.0 35500
2019/07/29 3130.0 3160.0 3120.0 3145.0 23200
2019/07/26 3115.0 3140.0 3100.0 3135.0 21000
2019/07/25 3105.0 3160.0 3100.0 3150.0 27300
2019/07/24 3145.0 3150.0 3085.0 3105.0 45600
2019/07/23 3160.0 3185.0 3135.0 3165.0 30500
2019/07/22 3185.0 3200.0 3150.0 3165.0 20300
2019/07/19 3150.0 3220.0 3150.0 3185.0 28800
2019/07/18 3225.0 3225.0 3085.0 3125.0 84600
2019/07/17 3200.0 3260.0 3180.0 3260.0 38900
2019/07/16 3240.0 3240.0 3195.0 3225.0 29900
2019/07/12 3280.0 3280.0 3205.0 3220.0 32300
2019/07/11 3340.0 3350.0 3270.0 3280.0 33300
2019/07/10 3280.0 3370.0 3280.0 3340.0 60000