1805: 飛島建設(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 34,759百万円 単元株式 100 PER/PBR/配当 9.94 / 5.59 / 0(0%) 権利/配当落日 16/03/29 / - 年初来高/安 202.0(16/03/23) / 135.0(16/02/12) 上場来高/安 1,930.0(90/06/05) / 10.0(08/10/10) 信用買/売 14,819,900 / 3,286,900 (4.51) 株式分割情報 2011/09/28 分割: 1株 -> 0.2株 2003/07/31 分割: 1株 -> 0.5株 1989/03/28 分割: 1株 -> 1.07株 1983/03/28 分割: 1株 -> 1.1株 株価時系列データ(日足) 2019/10/11 1208.0 1208.0 1192.0 1208.0 80400 2019/10/10 1199.0 1207.0 1184.0 1199.0 91400 2019/10/09 1186.0 1198.0 1178.0 1193.0 44800 2019/10/08 1190.0 1204.0 1189.0 1195.0 49800 2019/10/07 1185.0 1194.0 1178.0 1184.0 40800 2019/10/04 1170.0 1187.0 1170.0 1178.0 44500 2019/10/03 1174.0 1177.0 1158.0 1174.0 67500 2019/10/02 1177.0 1195.0 1175.0 1189.0 56100 2019/10/01 1165.0 1196.0 1165.0 1185.0 63700 2019/09/30 1171.0 1174.0 1151.0 1159.0 63000 2019/09/27 1215.0 1215.0 1171.0 1179.0 81500 2019/09/26 1208.0 1226.0 1196.0 1202.0 87500 2019/09/25 1211.0 1213.0 1188.0 1207.0 82500 2019/09/24 1183.0 1208.0 1177.0 1201.0 118600 2019/09/20 1176.0 1183.0 1166.0 1183.0 77700 2019/09/19 1163.0 1181.0 1161.0 1168.0 80300 2019/09/18 1184.0 1184.0 1148.0 1150.0 102500 2019/09/17 1185.0 1186.0 1167.0 1179.0 62800 2019/09/13 1187.0 1192.0 1170.0 1190.0 88800 2019/09/12 1185.0 1200.0 1184.0 1189.0 121300 2019/09/11 1154.0 1181.0 1154.0 1180.0 67400 2019/09/10 1139.0 1159.0 1134.0 1154.0 68200 2019/09/09 1142.0 1142.0 1127.0 1141.0 45400 2019/09/06 1153.0 1164.0 1146.0 1146.0 54400 2019/09/05 1116.0 1149.0 1116.0 1143.0 70000 2019/09/04 1121.0 1121.0 1100.0 1110.0 61500 2019/09/03 1113.0 1134.0 1113.0 1126.0 58100 2019/09/02 1109.0 1123.0 1105.0 1117.0 33300 2019/08/30 1088.0 1120.0 1087.0 1118.0 89500 2019/08/29 1074.0 1087.0 1070.0 1084.0 35500 2019/08/28 1071.0 1080.0 1062.0 1077.0 101700 2019/08/27 1071.0 1091.0 1071.0 1088.0 44700 2019/08/26 1070.0 1070.0 1055.0 1064.0 75800 2019/08/23 1100.0 1105.0 1090.0 1093.0 69400 2019/08/22 1115.0 1115.0 1085.0 1097.0 76400 2019/08/21 1126.0 1128.0 1105.0 1107.0 51600 2019/08/20 1139.0 1149.0 1128.0 1129.0 42000 2019/08/19 1129.0 1152.0 1129.0 1147.0 34800 2019/08/16 1121.0 1136.0 1120.0 1121.0 59300 2019/08/15 1117.0 1130.0 1109.0 1130.0 42200 2019/08/14 1141.0 1145.0 1130.0 1143.0 28200 2019/08/13 1145.0 1145.0 1113.0 1121.0 70900 2019/08/09 1176.0 1176.0 1151.0 1156.0 61400 2019/08/08 1162.0 1216.0 1143.0 1200.0 88400 2019/08/07 1167.0 1178.0 1160.0 1160.0 52900 2019/08/06 1143.0 1179.0 1139.0 1175.0 83200 2019/08/05 1213.0 1213.0 1176.0 1189.0 81500 2019/08/02 1250.0 1250.0 1210.0 1219.0 102800 2019/08/01 1261.0 1267.0 1254.0 1261.0 52500 2019/07/31 1274.0 1275.0 1263.0 1265.0 50900 2019/07/30 1272.0 1285.0 1272.0 1285.0 26200 2019/07/29 1287.0 1287.0 1271.0 1277.0 24200 2019/07/26 1292.0 1301.0 1280.0 1289.0 36000 2019/07/25 1319.0 1319.0 1290.0 1307.0 93600 2019/07/24 1289.0 1291.0 1278.0 1289.0 43700 2019/07/23 1274.0 1298.0 1263.0 1289.0 54200 2019/07/22 1278.0 1285.0 1262.0 1264.0 41100 2019/07/19 1251.0 1278.0 1247.0 1275.0 49200 2019/07/18 1272.0 1272.0 1240.0 1241.0 60500 2019/07/17 1279.0 1286.0 1271.0 1277.0 26000 2019/07/16 1295.0 1301.0 1276.0 1279.0 46700 2019/07/12 1314.0 1315.0 1297.0 1299.0 35900 2019/07/11 1310.0 1320.0 1303.0 1314.0 30600 2019/07/10 1303.0 1312.0 1302.0 1305.0 49900