1722: ミサワホーム(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 27,970百万円
単元株式 100
PER/PBR/配当 8.14 / 0.67 / 20(2.77%)
権利/配当落日 16/03/29 / -
年初来高/安 907.0(16/01/04) / 570.0(16/02/12)
上場来高/安 7,130.0(06/02/03) / 115.0(03/08/06)
信用買/売 207,900 / 323,400 (0.64)
株式分割情報
2005/05/27 分割: 1株 -> 0.1株

株価時系列データ(日足)
2019/10/11 1109.0 1125.0 1105.0 1124.0 88600
2019/10/10 1095.0 1105.0 1086.0 1105.0 102000
2019/10/09 1090.0 1108.0 1087.0 1107.0 87100
2019/10/08 1088.0 1103.0 1087.0 1102.0 92500
2019/10/07 1093.0 1100.0 1081.0 1088.0 53400
2019/10/04 1083.0 1087.0 1078.0 1087.0 59200
2019/10/03 1094.0 1094.0 1079.0 1085.0 61400
2019/10/02 1108.0 1118.0 1107.0 1109.0 77600
2019/10/01 1115.0 1131.0 1115.0 1120.0 78900
2019/09/30 1130.0 1134.0 1105.0 1105.0 153200
2019/09/27 1149.0 1149.0 1130.0 1140.0 86600
2019/09/26 1136.0 1149.0 1136.0 1145.0 114500
2019/09/25 1149.0 1149.0 1130.0 1133.0 59300
2019/09/24 1139.0 1155.0 1139.0 1152.0 118900
2019/09/20 1139.0 1145.0 1134.0 1134.0 107800
2019/09/19 1143.0 1149.0 1133.0 1134.0 110400
2019/09/18 1142.0 1147.0 1139.0 1144.0 89300
2019/09/17 1133.0 1148.0 1125.0 1145.0 101300
2019/09/13 1128.0 1139.0 1126.0 1137.0 160800
2019/09/12 1132.0 1136.0 1121.0 1129.0 104600
2019/09/11 1106.0 1132.0 1101.0 1132.0 193100
2019/09/10 1080.0 1106.0 1079.0 1102.0 337500
2019/09/09 1075.0 1081.0 1075.0 1076.0 76400
2019/09/06 1065.0 1077.0 1065.0 1069.0 77500
2019/09/05 1061.0 1069.0 1058.0 1064.0 101100
2019/09/04 1059.0 1065.0 1055.0 1060.0 102400
2019/09/03 1059.0 1067.0 1059.0 1063.0 88100
2019/09/02 1058.0 1063.0 1055.0 1059.0 93600
2019/08/30 1055.0 1059.0 1050.0 1055.0 107700
2019/08/29 1050.0 1052.0 1044.0 1045.0 100100
2019/08/28 1050.0 1055.0 1048.0 1049.0 34200
2019/08/27 1053.0 1054.0 1047.0 1047.0 41900
2019/08/26 1022.0 1045.0 1022.0 1045.0 64100
2019/08/23 1056.0 1056.0 1049.0 1056.0 44100
2019/08/22 1054.0 1059.0 1050.0 1057.0 46100
2019/08/21 1048.0 1052.0 1042.0 1047.0 52700
2019/08/20 1045.0 1054.0 1044.0 1054.0 35500
2019/08/19 1042.0 1048.0 1037.0 1044.0 69800
2019/08/16 1029.0 1040.0 1027.0 1033.0 34600
2019/08/15 1025.0 1036.0 1019.0 1035.0 88900
2019/08/14 1045.0 1047.0 1039.0 1044.0 61000
2019/08/13 1020.0 1037.0 1020.0 1031.0 50700
2019/08/09 1039.0 1044.0 1035.0 1035.0 27900
2019/08/08 1026.0 1040.0 1026.0 1034.0 39400
2019/08/07 1028.0 1034.0 1018.0 1029.0 49800
2019/08/06 1001.0 1023.0 998.0 1022.0 122600
2019/08/05 1047.0 1049.0 1038.0 1043.0 94100
2019/08/02 1060.0 1062.0 1044.0 1047.0 135400
2019/08/01 1065.0 1080.0 1061.0 1073.0 86500
2019/07/31 1073.0 1078.0 1065.0 1065.0 124000
2019/07/30 1088.0 1092.0 1084.0 1092.0 122700
2019/07/29 1085.0 1087.0 1077.0 1083.0 63300
2019/07/26 1098.0 1098.0 1084.0 1088.0 85500
2019/07/25 1096.0 1099.0 1090.0 1099.0 94300
2019/07/24 1080.0 1094.0 1080.0 1093.0 150000
2019/07/23 1070.0 1080.0 1068.0 1076.0 106500
2019/07/22 1072.0 1081.0 1072.0 1073.0 78400
2019/07/19 1051.0 1078.0 1050.0 1077.0 172800
2019/07/18 1056.0 1062.0 1050.0 1052.0 156000
2019/07/17 1059.0 1066.0 1053.0 1064.0 132800
2019/07/16 1047.0 1067.0 1047.0 1059.0 171700
2019/07/12 1045.0 1047.0 1041.0 1046.0 89900
2019/07/11 1045.0 1047.0 1038.0 1039.0 58200
2019/07/10 1045.0 1050.0 1037.0 1045.0 110000