3659: ネクソン(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 795,523百万円
単元株式 100
PER/PBR/配当 14.31 / 2.12 / 10(0.55%)
権利/配当落日 16/06/28 / 16/03/30
年初来高/安 2,071.0(16/02/01) / 1,369.0(16/02/12)
上場来高/安 2,071.0(15/12/17) / 666.0(12/11/12)
信用買/売 218,300 / 238,100 (0.92)
株価時系列データ(日足)
2019/10/11 1266.0 1275.0 1225.0 1259.0 2870800
2019/10/10 1285.0 1286.0 1259.0 1271.0 2979000
2019/10/09 1284.0 1285.0 1261.0 1268.0 3309400
2019/10/08 1329.0 1329.0 1305.0 1309.0 1653100
2019/10/07 1301.0 1315.0 1293.0 1311.0 2701900
2019/10/04 1324.0 1343.0 1303.0 1320.0 3657000
2019/10/03 1317.0 1340.0 1312.0 1320.0 2034800
2019/10/02 1343.0 1350.0 1328.0 1338.0 2231400
2019/10/01 1317.0 1352.0 1317.0 1343.0 2129900
2019/09/30 1308.0 1327.0 1306.0 1311.0 2447800
2019/09/27 1341.0 1342.0 1314.0 1330.0 2931500
2019/09/26 1352.0 1366.0 1340.0 1346.0 2645800
2019/09/25 1321.0 1343.0 1299.0 1336.0 3561800
2019/09/24 1379.0 1402.0 1320.0 1343.0 5575700
2019/09/20 1445.0 1445.0 1403.0 1409.0 4019900
2019/09/19 1450.0 1459.0 1436.0 1445.0 3127700
2019/09/18 1418.0 1442.0 1411.0 1437.0 3087800
2019/09/17 1470.0 1477.0 1431.0 1461.0 2109900
2019/09/13 1494.0 1499.0 1468.0 1491.0 2837200
2019/09/12 1506.0 1528.0 1494.0 1505.0 4335700
2019/09/11 1392.0 1483.0 1390.0 1482.0 4700800
2019/09/10 1395.0 1407.0 1377.0 1401.0 2695100
2019/09/09 1394.0 1411.0 1374.0 1389.0 2001000
2019/09/06 1401.0 1412.0 1390.0 1405.0 2782800
2019/09/05 1446.0 1447.0 1395.0 1397.0 2702300
2019/09/04 1455.0 1464.0 1430.0 1432.0 2127700
2019/09/03 1409.0 1425.0 1405.0 1423.0 2036800
2019/09/02 1449.0 1452.0 1378.0 1392.0 3234700
2019/08/30 1410.0 1431.0 1388.0 1429.0 4036500
2019/08/29 1410.0 1430.0 1401.0 1424.0 2455100
2019/08/28 1403.0 1434.0 1392.0 1431.0 2999700
2019/08/27 1396.0 1442.0 1396.0 1433.0 3754200
2019/08/26 1367.0 1399.0 1365.0 1384.0 2958000
2019/08/23 1380.0 1441.0 1377.0 1427.0 4027800
2019/08/22 1363.0 1391.0 1359.0 1383.0 3552500
2019/08/21 1325.0 1375.0 1322.0 1370.0 2666900
2019/08/20 1321.0 1355.0 1319.0 1350.0 2685900
2019/08/19 1286.0 1320.0 1274.0 1317.0 3202500
2019/08/16 1285.0 1316.0 1282.0 1285.0 3339500
2019/08/15 1358.0 1372.0 1310.0 1325.0 4088000
2019/08/14 1355.0 1371.0 1327.0 1367.0 3868800
2019/08/13 1355.0 1393.0 1323.0 1340.0 7269600
2019/08/09 1360.0 1384.0 1253.0 1257.0 13384600
2019/08/08 1628.0 1671.0 1620.0 1653.0 2554700
2019/08/07 1640.0 1666.0 1636.0 1648.0 2109000
2019/08/06 1641.0 1671.0 1621.0 1667.0 2344000
2019/08/05 1708.0 1729.0 1676.0 1700.0 2386400
2019/08/02 1740.0 1755.0 1729.0 1738.0 3008800
2019/08/01 1730.0 1745.0 1728.0 1744.0 1619100
2019/07/31 1730.0 1755.0 1729.0 1732.0 2203300
2019/07/30 1717.0 1753.0 1715.0 1744.0 6196000
2019/07/29 1741.0 1756.0 1728.0 1742.0 2412300
2019/07/26 1725.0 1741.0 1706.0 1730.0 2962400
2019/07/25 1702.0 1734.0 1690.0 1727.0 1342100
2019/07/24 1735.0 1760.0 1730.0 1751.0 1761400
2019/07/23 1719.0 1742.0 1698.0 1735.0 2113100
2019/07/22 1687.0 1693.0 1674.0 1679.0 977600
2019/07/19 1693.0 1701.0 1677.0 1692.0 1120900
2019/07/18 1698.0 1700.0 1665.0 1678.0 2085000
2019/07/17 1699.0 1702.0 1670.0 1692.0 2842200
2019/07/16 1692.0 1717.0 1678.0 1696.0 3206300
2019/07/12 1689.0 1690.0 1664.0 1672.0 1750700
2019/07/11 1696.0 1702.0 1674.0 1692.0 2605600
2019/07/10 1680.0 1720.0 1667.0 1697.0 4093800