4832: ＪＦＥシステムズ(東証2部)
Update: 19,10,11
Yahoo! Finace　　楽天証券　　戻る

株式基本情報
時価総額 8,725百万円
単元株式 100
PER/PBR/配当 10.45 / 0.85 / 28(2.52%)
権利/配当落日 16/03/29 / -
年初来高/安 1,245.0(16/01/05) / 1,009.0(16/02/12)
上場来高/安 1,490,000.0(01/12/14) / 791.0(14/02/04)
信用買/売 11,200 / - (-)
株式分割情報
2013/09/26 分割: 1株 -> 100株
2001/12/25 分割: 1株 -> 5株

株価時系列データ(日足)
2019/10/11 2920.0 2920.0 2893.0 2893.0 1000
2019/10/10 2910.0 2910.0 2910.0 2910.0 1500
2019/10/09 2919.0 2920.0 2900.0 2920.0 1600
2019/10/08 2930.0 2930.0 2909.0 2919.0 900
2019/10/07 2948.0 2948.0 2910.0 2930.0 2100
2019/10/04 2841.0 2909.0 2834.0 2909.0 1200
2019/10/03 2832.0 2847.0 2830.0 2841.0 1200
2019/10/02 2846.0 2847.0 2818.0 2847.0 1000
2019/10/01 2850.0 2850.0 2817.0 2847.0 1100
2019/09/30 2820.0 2844.0 2807.0 2816.0 2200
2019/09/27 2833.0 2837.0 2820.0 2820.0 500
2019/09/26 2850.0 2866.0 2822.0 2849.0 1200
2019/09/25 2830.0 2853.0 2810.0 2850.0 2800
2019/09/24 2800.0 2828.0 2800.0 2828.0 800
2019/09/20 2825.0 2826.0 2806.0 2813.0 2300
2019/09/19 2821.0 2825.0 2721.0 2825.0 4500
2019/09/18 2841.0 2841.0 2783.0 2798.0 3600
2019/09/17 2818.0 2818.0 2791.0 2791.0 1100
2019/09/13 2781.0 2788.0 2760.0 2786.0 2800
2019/09/12 2779.0 2789.0 2779.0 2783.0 2200
2019/09/11 2757.0 2773.0 2750.0 2760.0 1700
2019/09/10 2740.0 2744.0 2727.0 2744.0 2500
2019/09/09 2743.0 2745.0 2723.0 2744.0 5000
2019/09/06 2695.0 2720.0 2670.0 2720.0 2400
2019/09/05 2649.0 2688.0 2646.0 2688.0 800
2019/09/04 2657.0 2659.0 2650.0 2650.0 1300
2019/09/03 2622.0 2649.0 2593.0 2627.0 9400
2019/09/02 2739.0 2739.0 2662.0 2672.0 1200
2019/08/30 2678.0 2700.0 2678.0 2700.0 800
2019/08/29 2710.0 2710.0 2678.0 2678.0 700
2019/08/28 2660.0 2705.0 2660.0 2702.0 4800
2019/08/27 2631.0 2660.0 2630.0 2660.0 2500
2019/08/26 2606.0 2650.0 2606.0 2609.0 9600
2019/08/23 2705.0 2721.0 2701.0 2703.0 1700
2019/08/22 2769.0 2769.0 2703.0 2703.0 10600
2019/08/21 2746.0 2780.0 2727.0 2730.0 12400
2019/08/20 2774.0 2781.0 2746.0 2746.0 7700
2019/08/19 2813.0 2821.0 2760.0 2768.0 7400
2019/08/16 2852.0 2852.0 2794.0 2812.0 6500
2019/08/15 2814.0 2850.0 2805.0 2812.0 6200
2019/08/14 2925.0 2925.0 2842.0 2914.0 6100
2019/08/13 2910.0 2926.0 2873.0 2880.0 4700
2019/08/09 2902.0 2940.0 2902.0 2921.0 2000
2019/08/08 2917.0 2929.0 2900.0 2916.0 4400
2019/08/07 2935.0 2939.0 2893.0 2898.0 2500
2019/08/06 2902.0 2967.0 2865.0 2945.0 5700
2019/08/05 3055.0 3060.0 2973.0 2983.0 3800
2019/08/02 3000.0 3070.0 3000.0 3050.0 4600
2019/08/01 3090.0 3090.0 3025.0 3025.0 3400
2019/07/31 3170.0 3170.0 3080.0 3095.0 5200
2019/07/30 3190.0 3190.0 3100.0 3130.0 9200
2019/07/29 3030.0 3190.0 3030.0 3190.0 42400
2019/07/26 2944.0 3020.0 2944.0 3020.0 10400
2019/07/25 2943.0 2960.0 2925.0 2943.0 2900
2019/07/24 2937.0 2937.0 2920.0 2923.0 1000
2019/07/23 2936.0 2940.0 2903.0 2903.0 2400
2019/07/22 2935.0 2954.0 2930.0 2935.0 2000
2019/07/19 2898.0 2935.0 2897.0 2935.0 2700
2019/07/18 2897.0 2966.0 2879.0 2897.0 2700
2019/07/17 2912.0 2913.0 2896.0 2896.0 4200
2019/07/16 2851.0 2935.0 2851.0 2932.0 8000
2019/07/12 2973.0 2980.0 2814.0 2843.0 11300
2019/07/11 2999.0 2999.0 2971.0 2972.0 2000
2019/07/10 3000.0 3000.0 2981.0 3000.0 1900