6954: ファナック(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 3,472,186百万円
単元株式 100
PER/PBR/配当 15.89 / 2.39 / 636.62(3.78%)
権利/配当落日 16/03/29 / 15/12/01
年初来高/安 21,050.0(16/01/04) / 15,300.0(16/02/12)
上場来高/安 28,575.0(15/04/28) / 635.0(76/11)
信用買/売 768,700 / 139,200 (5.52)
株式分割情報
1986/09/26 分割: 1株 -> 1.2株
1985/09/26 分割: 1株 -> 1.2株
1985/03/27 分割: 1株 -> 1.37株
1984/03/28 分割: 1株 -> 1.3株
1983/03/28 分割: 1株 -> 1.25株

株価時系列データ(日足)
2019/10/11 19490.0 19520.0 19235.0 19465.0 808400
2019/10/10 19200.0 19230.0 18785.0 19200.0 745400
2019/10/09 19230.0 19390.0 19225.0 19270.0 672400
2019/10/08 19390.0 19630.0 19365.0 19590.0 753700
2019/10/07 19310.0 19430.0 19075.0 19250.0 540800
2019/10/04 19345.0 19400.0 19180.0 19190.0 956200
2019/10/03 19525.0 19605.0 19400.0 19480.0 926200
2019/10/02 20175.0 20190.0 19970.0 20005.0 770600
2019/10/01 20430.0 20530.0 20285.0 20460.0 742100
2019/09/30 20205.0 20445.0 20160.0 20340.0 1043700
2019/09/27 20260.0 20515.0 20120.0 20410.0 1327900
2019/09/26 19880.0 20260.0 19805.0 19965.0 1278500
2019/09/25 19830.0 19840.0 19465.0 19490.0 990400
2019/09/24 20105.0 20140.0 19945.0 20090.0 829100
2019/09/20 20260.0 20310.0 19925.0 20005.0 1464900
2019/09/19 20425.0 20605.0 20375.0 20445.0 773300
2019/09/18 20190.0 20465.0 20155.0 20435.0 880400
2019/09/17 20220.0 20330.0 20100.0 20150.0 930600
2019/09/13 20495.0 20500.0 20160.0 20340.0 1719100
2019/09/12 20210.0 20445.0 20100.0 20275.0 1330200
2019/09/11 19610.0 19845.0 19555.0 19840.0 1114600
2019/09/10 19175.0 19565.0 19160.0 19470.0 1213200
2019/09/09 18640.0 18920.0 18590.0 18860.0 835100
2019/09/06 18785.0 18870.0 18550.0 18605.0 1108400
2019/09/05 18250.0 18820.0 18245.0 18615.0 1405700
2019/09/04 17895.0 18130.0 17880.0 18075.0 820400
2019/09/03 18240.0 18285.0 17955.0 17955.0 1180100
2019/09/02 18360.0 18505.0 18270.0 18370.0 777500
2019/08/30 18200.0 18580.0 18190.0 18455.0 1105700
2019/08/29 17770.0 17985.0 17755.0 17965.0 672800
2019/08/28 17770.0 17925.0 17690.0 17845.0 909100
2019/08/27 17905.0 17945.0 17715.0 17860.0 1047200
2019/08/26 17750.0 17930.0 17660.0 17790.0 1815200
2019/08/23 18170.0 18600.0 18170.0 18455.0 776700
2019/08/22 18480.0 18640.0 18320.0 18375.0 1104100
2019/08/21 18080.0 18425.0 18075.0 18315.0 1071200
2019/08/20 18095.0 18240.0 18020.0 18180.0 852000
2019/08/19 18150.0 18160.0 17935.0 18010.0 792800
2019/08/16 17850.0 17985.0 17745.0 17925.0 914100
2019/08/15 17675.0 18075.0 17640.0 18065.0 817600
2019/08/14 18225.0 18430.0 18060.0 18180.0 869300
2019/08/13 17630.0 17880.0 17610.0 17825.0 1081600
2019/08/09 18310.0 18310.0 17920.0 17925.0 1114500
2019/08/08 18035.0 18325.0 17975.0 18205.0 702700
2019/08/07 18230.0 18275.0 17850.0 18020.0 924800
2019/08/06 17775.0 18340.0 17580.0 18305.0 1393800
2019/08/05 18645.0 18820.0 18280.0 18405.0 1108500
2019/08/02 19025.0 19135.0 18795.0 18875.0 1410500
2019/08/01 19350.0 19705.0 19300.0 19615.0 795400
2019/07/31 19630.0 19900.0 19530.0 19530.0 1051000
2019/07/30 19800.0 20085.0 19665.0 19870.0 1311100
2019/07/29 19565.0 19565.0 19205.0 19265.0 750400
2019/07/26 19880.0 19890.0 19470.0 19585.0 687800
2019/07/25 19835.0 20045.0 19795.0 19900.0 627900
2019/07/24 19740.0 19965.0 19705.0 19875.0 878400
2019/07/23 18990.0 19495.0 18935.0 19485.0 759100
2019/07/22 18840.0 19030.0 18715.0 19030.0 673300
2019/07/19 18635.0 18930.0 18615.0 18875.0 662800
2019/07/18 18735.0 18740.0 18370.0 18450.0 966600
2019/07/17 18990.0 19080.0 18810.0 18820.0 679300
2019/07/16 19070.0 19255.0 18925.0 18925.0 852200
2019/07/12 19410.0 19435.0 19105.0 19215.0 886600
2019/07/11 19500.0 19650.0 19415.0 19605.0 675300
2019/07/10 19840.0 19855.0 19595.0 19595.0 968900