2767: フィールズ(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 63,397百万円
単元株式 100
PER/PBR/配当 20.08 / 1.02 / 60(3.28%)
権利/配当落日 16/03/29 / 15/12/02
年初来高/安 2,124.0(16/01/29) / 1,551.0(16/02/12)
上場来高/安 3,430,000.0(03/08/01) / 971.0(12/10/03)
信用買/売 92,600 / 1,100 (84.18)
株式分割情報
2012/09/26 分割: 1株 -> 100株
2004/07/12 分割: 1株 -> 2株
2003/09/25 分割: 1株 -> 5株

株価時系列データ(日足)
2019/10/11 512.0 513.0 504.0 507.0 74400
2019/10/10 533.0 533.0 506.0 510.0 118600
2019/10/09 503.0 532.0 503.0 531.0 129200
2019/10/08 500.0 510.0 495.0 508.0 66000
2019/10/07 506.0 509.0 498.0 500.0 46000
2019/10/04 508.0 510.0 500.0 506.0 42100
2019/10/03 507.0 514.0 503.0 508.0 81400
2019/10/02 509.0 518.0 509.0 513.0 56500
2019/10/01 511.0 515.0 507.0 508.0 44800
2019/09/30 494.0 510.0 493.0 504.0 70300
2019/09/27 520.0 520.0 503.0 511.0 95100
2019/09/26 538.0 540.0 523.0 524.0 78700
2019/09/25 538.0 538.0 529.0 534.0 85500
2019/09/24 529.0 544.0 527.0 537.0 157700
2019/09/20 526.0 527.0 520.0 525.0 59200
2019/09/19 515.0 527.0 515.0 524.0 91100
2019/09/18 515.0 520.0 509.0 512.0 91800
2019/09/17 524.0 524.0 510.0 510.0 99000
2019/09/13 510.0 527.0 506.0 527.0 138200
2019/09/12 492.0 507.0 492.0 505.0 98200
2019/09/11 490.0 496.0 486.0 490.0 61500
2019/09/10 491.0 496.0 484.0 493.0 51200
2019/09/09 490.0 494.0 486.0 491.0 55700
2019/09/06 493.0 502.0 485.0 486.0 65100
2019/09/05 481.0 495.0 481.0 493.0 67900
2019/09/04 486.0 490.0 479.0 480.0 37000
2019/09/03 482.0 486.0 477.0 486.0 30200
2019/09/02 492.0 492.0 482.0 482.0 31400
2019/08/30 471.0 496.0 466.0 494.0 108700
2019/08/29 480.0 482.0 463.0 463.0 198500
2019/08/28 486.0 488.0 482.0 482.0 48500
2019/08/27 481.0 487.0 475.0 483.0 62000
2019/08/26 473.0 481.0 472.0 476.0 84400
2019/08/23 481.0 488.0 479.0 488.0 47100
2019/08/22 491.0 493.0 478.0 478.0 88600
2019/08/21 495.0 501.0 493.0 496.0 55500
2019/08/20 490.0 502.0 484.0 497.0 94200
2019/08/19 491.0 492.0 481.0 487.0 124400
2019/08/16 488.0 492.0 481.0 483.0 115100
2019/08/15 489.0 489.0 478.0 486.0 113500
2019/08/14 505.0 508.0 494.0 497.0 205000
2019/08/13 484.0 505.0 479.0 503.0 288400
2019/08/09 471.0 493.0 470.0 480.0 189800
2019/08/08 452.0 476.0 452.0 467.0 192600
2019/08/07 454.0 454.0 444.0 451.0 118400
2019/08/06 438.0 448.0 433.0 448.0 154300
2019/08/05 454.0 457.0 442.0 448.0 164000
2019/08/02 466.0 467.0 455.0 458.0 159700
2019/08/01 475.0 478.0 471.0 474.0 103800
2019/07/31 473.0 483.0 472.0 479.0 128400
2019/07/30 466.0 474.0 466.0 473.0 130300
2019/07/29 480.0 480.0 465.0 466.0 207100
2019/07/26 495.0 495.0 478.0 480.0 254900
2019/07/25 495.0 497.0 490.0 497.0 95400
2019/07/24 503.0 503.0 491.0 495.0 113300
2019/07/23 504.0 504.0 499.0 500.0 44300
2019/07/22 505.0 505.0 493.0 502.0 145300
2019/07/19 501.0 510.0 500.0 505.0 96500
2019/07/18 510.0 513.0 497.0 499.0 239100
2019/07/17 520.0 520.0 507.0 513.0 85900
2019/07/16 527.0 527.0 520.0 520.0 125300
2019/07/12 540.0 541.0 522.0 524.0 182300
2019/07/11 530.0 540.0 522.0 539.0 175200
2019/07/10 534.0 539.0 529.0 530.0 140200