9861: 吉野家ＨＬＤＧ(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 88,381百万円
単元株式 100
PER/PBR/配当 83.56 / 1.47 / 20(1.47%)
権利/配当落日 16/02/25 / 15/11/10
年初来高/安 1,573.0(16/01/06) / 1,305.0(16/02/12)
上場来高/安 249,000.0(00/11/10) / 1,079.0(13/10/08)
信用買/売 226,100 / 133,500 (1.69)
株式分割情報
2013/08/28 分割: 1株 -> 100株

株価時系列データ(日足)
2019/10/11 2822.0 2824.0 2743.0 2791.0 1364300
2019/10/10 2797.0 2843.0 2776.0 2827.0 1350200
2019/10/09 2755.0 2839.0 2741.0 2800.0 2025200
2019/10/08 2750.0 2805.0 2745.0 2775.0 1610500
2019/10/07 2711.0 2824.0 2705.0 2786.0 4291400
2019/10/04 2560.0 2573.0 2531.0 2561.0 581400
2019/10/03 2508.0 2555.0 2503.0 2554.0 730200
2019/10/02 2466.0 2530.0 2465.0 2520.0 729000
2019/10/01 2444.0 2470.0 2442.0 2470.0 408500
2019/09/30 2431.0 2470.0 2431.0 2445.0 477600
2019/09/27 2457.0 2462.0 2413.0 2430.0 454300
2019/09/26 2447.0 2514.0 2423.0 2431.0 1245500
2019/09/25 2385.0 2430.0 2376.0 2414.0 931300
2019/09/24 2279.0 2426.0 2279.0 2385.0 1617400
2019/09/20 2255.0 2291.0 2240.0 2279.0 444500
2019/09/19 2255.0 2285.0 2240.0 2249.0 559800
2019/09/18 2244.0 2255.0 2223.0 2244.0 350600
2019/09/17 2213.0 2244.0 2208.0 2229.0 366600
2019/09/13 2228.0 2237.0 2202.0 2214.0 527000
2019/09/12 2232.0 2246.0 2227.0 2227.0 402000
2019/09/11 2238.0 2255.0 2222.0 2250.0 411700
2019/09/10 2306.0 2308.0 2245.0 2255.0 537100
2019/09/09 2290.0 2321.0 2286.0 2308.0 302800
2019/09/06 2342.0 2350.0 2288.0 2301.0 495000
2019/09/05 2360.0 2375.0 2334.0 2334.0 564900
2019/09/04 2317.0 2354.0 2312.0 2348.0 618500
2019/09/03 2273.0 2340.0 2272.0 2328.0 816300
2019/09/02 2240.0 2286.0 2233.0 2278.0 492200
2019/08/30 2248.0 2258.0 2228.0 2249.0 554700
2019/08/29 2220.0 2256.0 2191.0 2248.0 1613700
2019/08/28 2278.0 2283.0 2230.0 2250.0 1536900
2019/08/27 2345.0 2347.0 2275.0 2280.0 919800
2019/08/26 2332.0 2348.0 2318.0 2341.0 748400
2019/08/23 2315.0 2333.0 2308.0 2329.0 371500
2019/08/22 2280.0 2330.0 2280.0 2311.0 820700
2019/08/21 2269.0 2279.0 2259.0 2273.0 267900
2019/08/20 2245.0 2270.0 2233.0 2270.0 425100
2019/08/19 2250.0 2255.0 2211.0 2245.0 446800
2019/08/16 2250.0 2267.0 2238.0 2242.0 479700
2019/08/15 2260.0 2277.0 2238.0 2244.0 675900
2019/08/14 2262.0 2280.0 2258.0 2280.0 562400
2019/08/13 2211.0 2257.0 2205.0 2248.0 520000
2019/08/09 2238.0 2254.0 2215.0 2221.0 484700
2019/08/08 2197.0 2236.0 2196.0 2227.0 1302000
2019/08/07 2170.0 2191.0 2169.0 2186.0 687300
2019/08/06 2107.0 2151.0 2107.0 2151.0 611900
2019/08/05 2105.0 2133.0 2103.0 2132.0 586200
2019/08/02 2106.0 2116.0 2087.0 2102.0 648600
2019/08/01 2105.0 2135.0 2093.0 2128.0 446100
2019/07/31 2161.0 2162.0 2111.0 2117.0 849600
2019/07/30 2194.0 2197.0 2162.0 2163.0 579900
2019/07/29 2173.0 2194.0 2170.0 2186.0 501400
2019/07/26 2175.0 2175.0 2156.0 2168.0 302000
2019/07/25 2165.0 2180.0 2148.0 2171.0 530500
2019/07/24 2177.0 2182.0 2140.0 2162.0 639200
2019/07/23 2174.0 2187.0 2168.0 2177.0 313900
2019/07/22 2170.0 2193.0 2163.0 2179.0 423400
2019/07/19 2173.0 2198.0 2170.0 2182.0 482400
2019/07/18 2186.0 2193.0 2168.0 2175.0 589100
2019/07/17 2189.0 2198.0 2162.0 2196.0 701900
2019/07/16 2140.0 2194.0 2139.0 2194.0 1194600
2019/07/12 2140.0 2145.0 2114.0 2137.0 1012800
2019/07/11 2050.0 2149.0 2050.0 2142.0 2427700
2019/07/10 1993.0 2060.0 1979.0 2049.0 3064200