7261: マツダ(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 993,094百万円
単元株式 100
PER/PBR/配当 6.23 / 1.14 / 10(0.6%)
権利/配当落日 16/03/29 / 15/12/04
年初来高/安 2,527.0(16/01/04) / 1,477.0(16/02/12)
上場来高/安 3,271.5(14/12/08) / 40.0(50/10)
信用買/売 10,066,200 / 760,000 (13.25)
株式分割情報
2014/07/29 分割: 1株 -> 0.2株

株価時系列データ(日足)
2019/10/11 953.0 967.4 948.8 966.1 4870200
2019/10/10 930.0 938.8 917.2 938.7 3714200
2019/10/09 930.6 947.0 925.8 937.5 4398600
2019/10/08 950.0 960.6 948.9 951.9 2682000
2019/10/07 947.0 957.1 938.1 945.7 2959500
2019/10/04 937.9 948.3 934.7 941.2 3758600
2019/10/03 933.0 941.8 924.2 934.0 4140600
2019/10/02 973.2 975.0 955.6 957.6 4543800
2019/10/01 965.0 994.6 960.1 992.4 4838100
2019/09/30 955.7 972.1 954.0 959.5 3478000
2019/09/27 972.3 982.2 952.4 963.2 5410500
2019/09/26 994.5 1014.5 984.1 987.2 5644000
2019/09/25 961.0 976.4 957.1 975.7 2995700
2019/09/24 974.0 984.9 969.1 975.5 4029100
2019/09/20 981.3 982.8 967.8 976.5 5789700
2019/09/19 992.0 1001.0 980.6 981.3 4747200
2019/09/18 996.0 996.9 986.0 990.7 4227900
2019/09/17 1008.0 1026.0 1004.0 1007.5 4213900
2019/09/13 1020.0 1020.0 1002.0 1008.5 5258600
2019/09/12 1007.5 1012.5 994.0 1007.5 5035500
2019/09/11 987.5 1011.5 987.5 1007.5 8296600
2019/09/10 943.7 976.8 943.3 974.8 7789200
2019/09/09 926.4 933.0 918.0 928.7 4113800
2019/09/06 916.0 931.8 906.1 926.3 6822900
2019/09/05 874.0 906.9 873.4 902.5 6301000
2019/09/04 876.9 877.4 864.3 872.6 4620100
2019/09/03 875.0 883.8 872.9 882.2 4021500
2019/09/02 890.5 891.7 868.8 872.0 3824500
2019/08/30 881.5 893.0 876.9 892.2 6025100
2019/08/29 878.8 883.9 866.3 872.3 4491800
2019/08/28 874.7 884.0 869.6 880.5 4275500
2019/08/27 876.9 885.2 868.0 870.4 4964200
2019/08/26 855.5 875.0 855.4 865.7 4771500
2019/08/23 879.0 889.6 876.3 885.5 3988800
2019/08/22 861.0 882.2 860.8 877.3 5813900
2019/08/21 880.0 880.0 860.0 862.8 5524400
2019/08/20 896.0 900.8 884.6 891.6 5315500
2019/08/19 888.9 904.0 887.0 897.3 4468000
2019/08/16 873.9 889.6 873.4 885.3 4859300
2019/08/15 869.0 883.6 864.0 879.7 4989500
2019/08/14 891.0 901.5 883.7 895.2 6676800
2019/08/13 902.5 903.0 881.1 881.1 7364200
2019/08/09 925.0 934.5 919.4 924.9 4103700
2019/08/08 937.8 946.8 924.9 925.0 4714300
2019/08/07 961.3 968.5 942.5 944.8 4502400
2019/08/06 920.5 973.8 919.7 971.6 7827900
2019/08/05 991.6 992.5 951.2 958.8 6919900
2019/08/02 1026.0 1057.0 1001.0 1001.5 8881100
2019/08/01 1057.5 1082.5 1056.5 1072.5 4257100
2019/07/31 1089.5 1089.5 1074.5 1079.0 3892800
2019/07/30 1098.0 1111.0 1096.5 1098.5 2817400
2019/07/29 1092.5 1096.5 1085.5 1093.0 2499900
2019/07/26 1101.0 1110.0 1092.0 1095.5 3166500
2019/07/25 1106.0 1114.5 1102.0 1112.0 2096100
2019/07/24 1113.0 1119.0 1109.0 1110.0 2173000
2019/07/23 1085.5 1109.5 1082.5 1104.0 2323500
2019/07/22 1108.5 1110.0 1096.5 1101.5 2016900
2019/07/19 1087.5 1109.5 1087.0 1103.0 2744800
2019/07/18 1105.0 1109.0 1078.5 1086.0 3505500
2019/07/17 1110.5 1122.0 1104.5 1111.0 2900400
2019/07/16 1114.5 1116.5 1101.5 1113.0 3160300
2019/07/12 1120.0 1122.5 1112.0 1115.0 2503500
2019/07/11 1106.5 1118.5 1105.0 1115.5 2441400
2019/07/10 1103.0 1116.5 1101.5 1113.0 2486800