2292: Ｓ　ＦＯＯＤＳ(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 77,636百万円
単元株式 100
PER/PBR/配当 15.51 / 1.48 / 28(1.16%)
権利/配当落日 16/02/25 / 15/10/30
年初来高/安 2,577.0(16/03/29) / 2,002.0(16/01/12)
上場来高/安 2,719.0(15/08/14) / 488.0(02/12/19)
信用買/売 16,200 / 27,300 (0.59)

株価時系列データ(日足)
2019/10/11 3015.0 3075.0 3005.0 3050.0 57200
2019/10/10 2985.0 3020.0 2937.0 3010.0 83700
2019/10/09 2955.0 3025.0 2930.0 3020.0 71400
2019/10/08 2931.0 2953.0 2910.0 2945.0 60100
2019/10/07 2914.0 2929.0 2880.0 2911.0 63400
2019/10/04 2950.0 2950.0 2910.0 2927.0 69700
2019/10/03 2980.0 3000.0 2956.0 2980.0 51900
2019/10/02 3050.0 3060.0 3015.0 3030.0 36000
2019/10/01 2982.0 3070.0 2982.0 3040.0 45600
2019/09/30 2988.0 3020.0 2950.0 2982.0 82800
2019/09/27 3120.0 3120.0 2992.0 3025.0 66500
2019/09/26 3125.0 3175.0 3105.0 3120.0 78600
2019/09/25 3130.0 3155.0 3095.0 3140.0 33500
2019/09/24 3160.0 3190.0 3130.0 3130.0 50000
2019/09/20 3245.0 3245.0 3165.0 3175.0 59800
2019/09/19 3225.0 3255.0 3205.0 3220.0 61100
2019/09/18 3235.0 3245.0 3210.0 3220.0 63200
2019/09/17 3195.0 3225.0 3160.0 3200.0 58200
2019/09/13 3150.0 3160.0 3110.0 3150.0 77900
2019/09/12 3140.0 3140.0 3070.0 3115.0 62300
2019/09/11 3060.0 3140.0 3060.0 3100.0 54800
2019/09/10 3015.0 3065.0 2995.0 3060.0 70300
2019/09/09 2980.0 3020.0 2973.0 3015.0 30200
2019/09/06 3030.0 3035.0 2968.0 2979.0 46300
2019/09/05 2953.0 3055.0 2949.0 3030.0 68000
2019/09/04 2993.0 2993.0 2931.0 2940.0 44900
2019/09/03 2951.0 3040.0 2948.0 3005.0 39700
2019/09/02 2999.0 3020.0 2931.0 2947.0 89300
2019/08/30 3055.0 3060.0 2983.0 3015.0 100600
2019/08/29 3065.0 3070.0 2998.0 3025.0 49100
2019/08/28 3090.0 3090.0 3025.0 3070.0 87500
2019/08/27 3065.0 3115.0 3065.0 3085.0 39400
2019/08/26 3000.0 3045.0 2969.0 3020.0 61500
2019/08/23 3060.0 3090.0 3040.0 3060.0 46400
2019/08/22 3070.0 3080.0 3015.0 3025.0 48100
2019/08/21 3115.0 3130.0 3050.0 3065.0 24700
2019/08/20 3105.0 3145.0 3100.0 3145.0 21900
2019/08/19 3100.0 3125.0 3095.0 3115.0 25800
2019/08/16 3110.0 3115.0 3075.0 3085.0 14000
2019/08/15 3075.0 3120.0 3050.0 3110.0 29000
2019/08/14 3135.0 3155.0 3115.0 3145.0 30300
2019/08/13 3160.0 3160.0 3105.0 3125.0 41700
2019/08/09 3175.0 3235.0 3175.0 3195.0 22300
2019/08/08 3200.0 3200.0 3135.0 3170.0 55500
2019/08/07 3200.0 3250.0 3185.0 3220.0 44000
2019/08/06 3120.0 3245.0 3090.0 3240.0 59600
2019/08/05 3285.0 3290.0 3150.0 3220.0 63200
2019/08/02 3285.0 3325.0 3180.0 3290.0 126800
2019/08/01 3330.0 3345.0 3300.0 3315.0 79800
2019/07/31 3440.0 3445.0 3330.0 3360.0 103200
2019/07/30 3430.0 3460.0 3425.0 3450.0 35400
2019/07/29 3465.0 3480.0 3435.0 3450.0 27900
2019/07/26 3490.0 3490.0 3440.0 3455.0 23600
2019/07/25 3470.0 3485.0 3450.0 3460.0 33500
2019/07/24 3510.0 3510.0 3450.0 3470.0 37600
2019/07/23 3460.0 3515.0 3440.0 3465.0 36000
2019/07/22 3440.0 3495.0 3415.0 3450.0 45200
2019/07/19 3325.0 3455.0 3325.0 3455.0 84300
2019/07/18 3475.0 3485.0 3265.0 3280.0 121700
2019/07/17 3570.0 3615.0 3475.0 3475.0 71800
2019/07/16 3685.0 3725.0 3560.0 3570.0 139200
2019/07/12 3865.0 3885.0 3825.0 3825.0 20700
2019/07/11 3795.0 3880.0 3795.0 3865.0 22400
2019/07/10 3770.0 3815.0 3755.0 3795.0 35700