8209: フレンドリー(東証2部)
Update: 19,10,11
Yahoo! Finace　　楽天証券　　戻る

株式基本情報
時価総額 3,631百万円
単元株式 1,000
PER/PBR/配当 - / 3.11 / 0(0%)
権利/配当落日 16/03/29 / -
年初来高/安 281.0(16/01/04) / 265.0(16/02/12)
上場来高/安 1,710.0(87/03/23) / 154.0(10/12/03)
信用買/売 7,000 / - (-)
株式分割情報
1987/03/27 分割: 1株 -> 1.2株

株価時系列データ(日足)
2019/10/11 1607.0 1607.0 1607.0 1607.0 100
2019/10/10 1600.0 1608.0 1600.0 1601.0 1200
2019/10/09 1610.0 1610.0 1600.0 1600.0 700
2019/10/08 1600.0 1612.0 1600.0 1602.0 900
2019/10/07 1600.0 1610.0 1600.0 1610.0 1100
2019/10/04 1601.0 1611.0 1600.0 1600.0 1800
2019/10/03 1610.0 1610.0 1602.0 1602.0 900
2019/10/02 1614.0 1614.0 1601.0 1601.0 1100
2019/10/01 1630.0 1630.0 1607.0 1607.0 500
2019/09/30 1615.0 1618.0 1612.0 1614.0 1600
2019/09/27 1601.0 1640.0 1600.0 1616.0 8700
2019/09/26 1684.0 1702.0 1684.0 1700.0 7500
2019/09/25 1695.0 1699.0 1692.0 1697.0 3400
2019/09/24 1687.0 1700.0 1687.0 1700.0 5200
2019/09/20 1684.0 1691.0 1682.0 1687.0 1600
2019/09/19 1682.0 1684.0 1681.0 1683.0 1500
2019/09/18 1676.0 1682.0 1676.0 1682.0 1700
2019/09/17 1681.0 1682.0 1672.0 1677.0 2200
2019/09/13 1677.0 1684.0 1676.0 1676.0 2000
2019/09/12 1679.0 1681.0 1676.0 1676.0 800
2019/09/11 1670.0 1680.0 1670.0 1679.0 1900
2019/09/10 1674.0 1675.0 1670.0 1670.0 500
2019/09/09 1672.0 1673.0 1670.0 1673.0 2000
2019/09/06 1660.0 1666.0 1660.0 1666.0 400
2019/09/05 1659.0 1677.0 1659.0 1672.0 1300
2019/09/04 1671.0 1671.0 1655.0 1659.0 900
2019/09/03 1671.0 1672.0 1670.0 1672.0 700
2019/09/02 1679.0 1679.0 1671.0 1676.0 1000
2019/08/30 1680.0 1681.0 1679.0 1680.0 900
2019/08/29 1688.0 1688.0 1680.0 1680.0 300
2019/08/28 1689.0 1689.0 1683.0 1688.0 1200
2019/08/27 1684.0 1688.0 1684.0 1688.0 1300
2019/08/26 1665.0 1679.0 1665.0 1679.0 1300
2019/08/23 1674.0 1675.0 1670.0 1675.0 700
2019/08/22 1669.0 1672.0 1669.0 1669.0 1100
2019/08/21 1668.0 1669.0 1668.0 1669.0 600
2019/08/20 1659.0 1660.0 1653.0 1660.0 800
2019/08/19 1645.0 1659.0 1645.0 1658.0 1000
2019/08/16 1639.0 1640.0 1639.0 1640.0 500
2019/08/15 1634.0 1639.0 1634.0 1636.0 700
2019/08/14 1626.0 1636.0 1625.0 1634.0 1100
2019/08/13 1638.0 1638.0 1626.0 1633.0 1300
2019/08/09 1637.0 1638.0 1634.0 1634.0 300
2019/08/08 1634.0 1634.0 1632.0 1634.0 400
2019/08/07 1623.0 1625.0 1623.0 1625.0 200
2019/08/06 1640.0 1640.0 1622.0 1622.0 600
2019/08/05 1644.0 1644.0 1624.0 1643.0 700
2019/08/02 1645.0 1645.0 1630.0 1630.0 2300
2019/08/01 1645.0 1645.0 1645.0 1645.0 300
2019/07/31 1645.0 1645.0 1641.0 1645.0 600
2019/07/30 1634.0 1641.0 1631.0 1641.0 2200
2019/07/29 1624.0 1625.0 1620.0 1625.0 1500
2019/07/26 1615.0 1619.0 1614.0 1619.0 500
2019/07/25 1609.0 1614.0 1604.0 1614.0 1100
2019/07/24 1604.0 1607.0 1604.0 1607.0 300
2019/07/23 1601.0 1603.0 1601.0 1603.0 400
2019/07/22 1600.0 1601.0 1600.0 1601.0 500
2019/07/19 1603.0 1604.0 1600.0 1600.0 400
2019/07/18 1595.0 1595.0 1594.0 1594.0 200
2019/07/17 1595.0 1604.0 1595.0 1596.0 800
2019/07/16 1595.0 1599.0 1595.0 1595.0 1600
2019/07/12 1594.0 1594.0 1590.0 1590.0 400
2019/07/11 1590.0 1591.0 1590.0 1591.0 400
2019/07/10 1590.0 1592.0 1590.0 1590.0 300