3649: ファインデックス(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 34,463百万円
単元株式 100
PER/PBR/配当 77.76 / 13.62 / 7(0.53%)
権利/配当落日 16/06/28 / 16/03/30
年初来高/安 1,470.0(16/03/31) / 710.0(16/01/18)
上場来高/安 19,200.0(12/05/08) / 710.0(15/11/13)
信用買/売 510,900 / - (-)
株式分割情報
2015/03/27 分割: 1株 -> 3株
2013/12/26 分割: 1株 -> 2株
2012/09/26 分割: 1株 -> 2株

株価時系列データ(日足)
2019/10/11 936.0 940.0 923.0 925.0 53300
2019/10/10 925.0 938.0 907.0 932.0 98300
2019/10/09 924.0 931.0 910.0 929.0 76200
2019/10/08 936.0 947.0 925.0 929.0 64200
2019/10/07 950.0 950.0 924.0 936.0 60000
2019/10/04 920.0 945.0 918.0 942.0 127800
2019/10/03 930.0 951.0 916.0 925.0 114600
2019/10/02 919.0 957.0 919.0 949.0 100900
2019/10/01 927.0 937.0 919.0 928.0 50100
2019/09/30 922.0 923.0 903.0 912.0 70900
2019/09/27 954.0 954.0 915.0 927.0 84400
2019/09/26 949.0 954.0 939.0 944.0 107700
2019/09/25 953.0 953.0 921.0 950.0 117500
2019/09/24 950.0 972.0 944.0 953.0 106500
2019/09/20 955.0 955.0 941.0 946.0 92800
2019/09/19 936.0 956.0 936.0 950.0 122100
2019/09/18 954.0 961.0 933.0 939.0 102200
2019/09/17 968.0 972.0 945.0 965.0 214100
2019/09/13 977.0 985.0 965.0 978.0 217500
2019/09/12 1008.0 1008.0 965.0 968.0 198200
2019/09/11 995.0 1024.0 973.0 1012.0 129000
2019/09/10 1019.0 1040.0 993.0 998.0 107900
2019/09/09 1017.0 1023.0 1001.0 1018.0 73400
2019/09/06 1005.0 1012.0 988.0 1005.0 89000
2019/09/05 1006.0 1018.0 994.0 1010.0 83000
2019/09/04 995.0 1003.0 968.0 985.0 111100
2019/09/03 1025.0 1025.0 999.0 1003.0 55200
2019/09/02 1036.0 1036.0 1008.0 1027.0 83400
2019/08/30 1030.0 1054.0 1027.0 1048.0 64900
2019/08/29 1058.0 1062.0 996.0 1015.0 153400
2019/08/28 1121.0 1121.0 1054.0 1059.0 110700
2019/08/27 1087.0 1121.0 1083.0 1112.0 82300
2019/08/26 1091.0 1116.0 1070.0 1078.0 137700
2019/08/23 1150.0 1151.0 1108.0 1114.0 89700
2019/08/22 1135.0 1154.0 1103.0 1150.0 186500
2019/08/21 1145.0 1155.0 1123.0 1141.0 121400
2019/08/20 1120.0 1158.0 1110.0 1147.0 197500
2019/08/19 1111.0 1114.0 1052.0 1103.0 161400
2019/08/16 1103.0 1150.0 1090.0 1108.0 404700
2019/08/15 1023.0 1095.0 1014.0 1095.0 424400
2019/08/14 1022.0 1040.0 1010.0 1025.0 98800
2019/08/13 1014.0 1045.0 1009.0 1013.0 101200
2019/08/09 1055.0 1059.0 1018.0 1022.0 130600
2019/08/08 1037.0 1075.0 1029.0 1040.0 246700
2019/08/07 957.0 1048.0 950.0 1030.0 467100
2019/08/06 887.0 930.0 874.0 929.0 154300
2019/08/05 956.0 968.0 901.0 915.0 161500
2019/08/02 958.0 977.0 949.0 971.0 130000
2019/08/01 945.0 974.0 932.0 973.0 84900
2019/07/31 952.0 957.0 914.0 945.0 247700
2019/07/30 1036.0 1048.0 922.0 949.0 569100
2019/07/29 1019.0 1034.0 1016.0 1027.0 41400
2019/07/26 1011.0 1047.0 1007.0 1019.0 133300
2019/07/25 1028.0 1028.0 1014.0 1018.0 60600
2019/07/24 1047.0 1047.0 1005.0 1020.0 122100
2019/07/23 1055.0 1057.0 1015.0 1037.0 148100
2019/07/22 1055.0 1091.0 1050.0 1065.0 163600
2019/07/19 1035.0 1050.0 1031.0 1048.0 73200
2019/07/18 1050.0 1057.0 1021.0 1030.0 123800
2019/07/17 1051.0 1064.0 1015.0 1059.0 185200
2019/07/16 1060.0 1067.0 1036.0 1063.0 197600
2019/07/12 988.0 1057.0 987.0 1038.0 467500
2019/07/11 986.0 996.0 955.0 974.0 175000
2019/07/10 989.0 1000.0 976.0 982.0 187600