5411: ジェイエフイーＨＬＤＧ(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 880,183百万円
単元株式 100
PER/PBR/配当 5.93 / 0.43 / 60(4.19%)
権利/配当落日 16/03/29 / 15/11/30
年初来高/安 1,985.0(16/01/04) / 1,233.5(16/02/12)
上場来高/安 8,790.0(07/07/23) / 941.0(12/09/03)
信用買/売 1,746,300 / 575,900 (3.03)

株価時系列データ(日足)
2019/10/11 1313.5 1328.0 1308.5 1325.0 3706900
2019/10/10 1267.0 1292.0 1258.5 1291.0 2017200
2019/10/09 1278.0 1282.0 1267.0 1271.5 2425100
2019/10/08 1293.5 1310.5 1291.0 1296.5 1916500
2019/10/07 1289.5 1297.0 1275.0 1286.0 1500100
2019/10/04 1280.0 1284.0 1271.5 1282.0 1717700
2019/10/03 1292.0 1295.0 1276.5 1284.5 3135000
2019/10/02 1319.0 1325.5 1310.0 1322.0 2463500
2019/10/01 1299.5 1342.0 1295.0 1338.0 3447100
2019/09/30 1304.0 1318.0 1295.0 1300.0 2542200
2019/09/27 1327.0 1332.0 1297.5 1310.0 4678300
2019/09/26 1357.0 1378.5 1353.5 1356.5 5929900
2019/09/25 1289.5 1316.0 1280.5 1307.0 3048400
2019/09/24 1309.0 1322.5 1288.5 1302.0 3971700
2019/09/20 1316.0 1325.0 1295.0 1299.5 4923300
2019/09/19 1310.0 1329.0 1303.5 1318.5 4776800
2019/09/18 1341.0 1346.5 1313.0 1318.5 4977600
2019/09/17 1382.0 1393.5 1371.5 1383.0 2493000
2019/09/13 1378.5 1392.0 1363.5 1388.5 3195000
2019/09/12 1391.5 1397.0 1368.5 1375.5 3298600
2019/09/11 1365.0 1385.0 1357.5 1383.5 4086200
2019/09/10 1304.5 1335.5 1299.5 1335.5 4300900
2019/09/09 1272.0 1281.0 1264.0 1281.0 1792200
2019/09/06 1285.0 1288.5 1267.0 1271.0 2388900
2019/09/05 1238.5 1280.5 1236.5 1275.5 4726900
2019/09/04 1254.5 1254.5 1234.0 1235.5 2683700
2019/09/03 1239.0 1267.0 1237.5 1255.0 2032200
2019/09/02 1243.5 1255.0 1237.5 1244.5 2243900
2019/08/30 1229.0 1244.0 1221.5 1243.5 2808900
2019/08/29 1211.5 1216.0 1203.0 1214.5 2842300
2019/08/28 1199.0 1207.0 1189.0 1199.5 2585900
2019/08/27 1215.5 1220.5 1211.0 1214.5 2127800
2019/08/26 1200.0 1215.0 1185.0 1211.5 3202900
2019/08/23 1224.5 1253.0 1220.0 1236.5 3109300
2019/08/22 1213.5 1218.5 1207.0 1214.5 2251600
2019/08/21 1221.0 1223.0 1209.0 1212.5 2740100
2019/08/20 1229.5 1239.0 1225.5 1235.0 2048500
2019/08/19 1222.0 1233.0 1219.5 1227.5 2456900
2019/08/16 1190.5 1215.0 1185.0 1212.0 2134400
2019/08/15 1188.0 1206.5 1167.5 1206.5 3382700
2019/08/14 1236.0 1243.0 1209.5 1218.0 4652300
2019/08/13 1235.0 1244.5 1213.0 1213.5 5873700
2019/08/09 1287.5 1300.0 1277.5 1294.5 2366400
2019/08/08 1280.0 1291.5 1262.5 1284.5 3976900
2019/08/07 1299.0 1301.0 1270.0 1283.0 4064200
2019/08/06 1249.0 1314.5 1237.0 1314.0 5007700
2019/08/05 1312.5 1318.0 1275.5 1284.0 5123000
2019/08/02 1390.0 1391.0 1326.0 1330.0 7379700
2019/08/01 1431.0 1433.0 1416.5 1429.0 3206700
2019/07/31 1446.0 1451.0 1440.0 1447.5 3293100
2019/07/30 1463.0 1478.0 1451.0 1456.0 2503200
2019/07/29 1469.0 1469.5 1443.5 1456.0 3408800
2019/07/26 1481.5 1481.5 1468.5 1477.0 3336800
2019/07/25 1506.5 1506.5 1486.0 1493.0 3326800
2019/07/24 1512.0 1522.5 1501.0 1504.5 3240600
2019/07/23 1491.5 1526.0 1484.0 1521.0 1924000
2019/07/22 1521.5 1528.5 1502.5 1517.5 2956600
2019/07/19 1496.5 1526.0 1489.5 1517.5 2198200
2019/07/18 1521.5 1522.5 1486.0 1491.5 2815000
2019/07/17 1518.0 1537.0 1518.0 1520.5 1993100
2019/07/16 1529.0 1535.0 1515.5 1525.0 2044200
2019/07/12 1528.0 1530.0 1517.5 1527.0 1987900
2019/07/11 1516.0 1525.5 1511.0 1523.5 2478300
2019/07/10 1533.0 1534.5 1516.0 1523.5 3054600