5950: 日本パワーファスニング(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 2,018百万円
単元株式 100
PER/PBR/配当 - / 0.46 / 0(0%)
権利/配当落日 16/06/28 / -
年初来高/安 178.0(16/02/04) / 91.0(16/02/12)
上場来高/安 1,550.0(90/07/16) / 72.0(02/12/18)
信用買/売 431,500 / 25,000 (17.26)
株式分割情報
1990/03/27 分割: 1株 -> 1.1株
1988/09/27 分割: 1株 -> 1.05株
1984/09/17 分割: 1株 -> 1.1株

株価時系列データ(日足)
2019/10/11 150.0 150.0 146.0 147.0 13100
2019/10/10 147.0 151.0 146.0 148.0 44700
2019/10/09 146.0 148.0 145.0 148.0 5600
2019/10/08 146.0 147.0 145.0 146.0 12100
2019/10/07 144.0 146.0 144.0 146.0 13700
2019/10/04 145.0 145.0 142.0 143.0 8700
2019/10/03 142.0 144.0 141.0 144.0 32500
2019/10/02 145.0 147.0 143.0 146.0 16500
2019/10/01 144.0 146.0 144.0 144.0 10000
2019/09/30 147.0 147.0 144.0 144.0 9200
2019/09/27 148.0 148.0 144.0 146.0 27000
2019/09/26 146.0 148.0 146.0 147.0 6800
2019/09/25 147.0 147.0 146.0 146.0 2600
2019/09/24 148.0 149.0 147.0 148.0 10100
2019/09/20 146.0 147.0 145.0 147.0 4100
2019/09/19 144.0 147.0 144.0 145.0 13200
2019/09/18 146.0 146.0 144.0 145.0 10000
2019/09/17 148.0 148.0 145.0 146.0 21100
2019/09/13 147.0 150.0 147.0 148.0 18200
2019/09/12 152.0 152.0 145.0 147.0 85400
2019/09/11 148.0 152.0 145.0 152.0 35900
2019/09/10 144.0 147.0 144.0 147.0 47500
2019/09/09 143.0 145.0 143.0 143.0 8200
2019/09/06 143.0 145.0 143.0 143.0 22800
2019/09/05 143.0 146.0 143.0 144.0 34600
2019/09/04 142.0 145.0 142.0 142.0 32700
2019/09/03 138.0 143.0 138.0 142.0 27100
2019/09/02 139.0 140.0 137.0 139.0 28400
2019/08/30 141.0 141.0 138.0 139.0 28500
2019/08/29 140.0 140.0 136.0 137.0 63300
2019/08/28 141.0 141.0 139.0 139.0 26700
2019/08/27 142.0 142.0 139.0 142.0 19200
2019/08/26 139.0 142.0 137.0 141.0 36800
2019/08/23 145.0 148.0 138.0 139.0 157500
2019/08/22 145.0 147.0 144.0 145.0 58300
2019/08/21 148.0 151.0 145.0 145.0 99900
2019/08/20 149.0 150.0 147.0 148.0 80800
2019/08/19 149.0 155.0 147.0 149.0 469400
2019/08/16 142.0 184.0 142.0 153.0 5489400
2019/08/15 143.0 143.0 142.0 142.0 9000
2019/08/14 148.0 148.0 144.0 144.0 12200
2019/08/13 147.0 147.0 145.0 145.0 10300
2019/08/09 146.0 148.0 144.0 146.0 18600
2019/08/08 150.0 154.0 143.0 143.0 150600
2019/08/07 144.0 146.0 142.0 143.0 12900
2019/08/06 140.0 145.0 140.0 144.0 5800
2019/08/05 147.0 147.0 140.0 146.0 54100
2019/08/02 147.0 150.0 145.0 147.0 24100
2019/08/01 147.0 150.0 147.0 149.0 15000
2019/07/31 150.0 150.0 148.0 149.0 18600
2019/07/30 151.0 151.0 150.0 151.0 7400
2019/07/29 149.0 152.0 149.0 152.0 27400
2019/07/26 151.0 152.0 151.0 152.0 5800
2019/07/25 153.0 154.0 152.0 152.0 38700
2019/07/24 152.0 153.0 151.0 152.0 20700
2019/07/23 150.0 153.0 149.0 152.0 22800
2019/07/22 149.0 150.0 148.0 150.0 4800
2019/07/19 151.0 151.0 147.0 149.0 15600
2019/07/18 150.0 150.0 146.0 147.0 14300
2019/07/17 149.0 153.0 149.0 150.0 33000
2019/07/16 153.0 154.0 147.0 149.0 53500
2019/07/12 155.0 157.0 153.0 153.0 68400
2019/07/11 155.0 159.0 155.0 157.0 126600
2019/07/10 154.0 159.0 152.0 157.0 234500