7270: 富士重工業(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 2,971,759百万円 単元株式 100 PER/PBR/配当 11.31 / 2.9 / 68(1.79%) 権利/配当落日 16/03/29 / 15/12/04 年初来高/安 5,015.0(16/01/04) / 3,411.0(16/02/12) 上場来高/安 5,223.0(15/12/02) / 50.0(62/05) 信用買/売 4,515,000 / 533,100 (8.47) 株式分割情報 1988/09/27 分割: 1株 -> 1.02株 1983/03/28 分割: 1株 -> 1.1株 株価時系列データ(日足) 2019/10/11 2963.0 2987.5 2950.0 2982.5 2334700 2019/10/10 2921.0 2930.0 2878.0 2930.0 1762100 2019/10/09 2915.0 2927.0 2891.5 2923.5 1904200 2019/10/08 2916.0 2950.0 2904.5 2936.0 1515100 2019/10/07 2928.0 2945.0 2890.0 2895.5 1259700 2019/10/04 2900.5 2923.0 2878.5 2901.0 1897600 2019/10/03 2882.0 2914.0 2868.5 2883.0 2747100 2019/10/02 2915.0 2958.5 2911.0 2932.0 3586500 2019/10/01 3052.0 3052.0 2991.5 2997.0 2705000 2019/09/30 3081.0 3098.0 3023.0 3040.0 2691100 2019/09/27 3065.0 3184.0 3019.0 3105.0 6370000 2019/09/26 3108.0 3138.0 3100.0 3128.0 4164200 2019/09/25 3043.0 3061.0 3022.0 3061.0 1948700 2019/09/24 3020.0 3052.0 2993.0 3036.0 2245000 2019/09/20 3038.0 3059.0 3029.0 3035.0 3288300 2019/09/19 3099.0 3110.0 3061.0 3063.0 2527900 2019/09/18 3096.0 3097.0 3061.0 3082.0 1842800 2019/09/17 3075.0 3139.0 3069.0 3091.0 3112800 2019/09/13 3097.0 3097.0 3021.0 3075.0 4170300 2019/09/12 3122.0 3134.0 3093.0 3097.0 4349400 2019/09/11 3052.0 3082.0 3021.0 3082.0 3635300 2019/09/10 2978.5 3019.0 2957.0 3014.0 3001000 2019/09/09 2948.5 2980.0 2917.5 2946.5 2830500 2019/09/06 2952.0 2980.0 2930.5 2935.0 3002400 2019/09/05 2898.5 2923.5 2866.5 2910.5 3421100 2019/09/04 2889.5 2890.0 2849.0 2869.0 2752400 2019/09/03 2851.0 2934.5 2845.5 2919.0 2798100 2019/09/02 2840.0 2857.0 2832.5 2850.0 1380400 2019/08/30 2872.5 2873.5 2843.5 2846.0 2755100 2019/08/29 2868.5 2879.5 2822.5 2855.0 2268100 2019/08/28 2869.0 2891.5 2848.5 2868.5 2668500 2019/08/27 2832.0 2912.0 2826.5 2874.0 4966900 2019/08/26 2721.5 2759.0 2713.5 2739.0 2055300 2019/08/23 2752.0 2804.5 2751.5 2797.0 1701400 2019/08/22 2724.5 2761.5 2719.0 2753.5 2019100 2019/08/21 2719.5 2739.5 2702.5 2726.0 1619800 2019/08/20 2733.5 2745.5 2703.0 2725.5 1406500 2019/08/19 2736.5 2746.5 2702.0 2716.5 1653800 2019/08/16 2704.5 2711.5 2672.5 2707.5 2151100 2019/08/15 2655.0 2729.5 2640.5 2720.0 2822500 2019/08/14 2731.5 2759.5 2698.0 2739.5 2946900 2019/08/13 2781.5 2785.0 2654.5 2661.5 3896800 2019/08/09 2781.5 2800.0 2731.5 2761.0 2776300 2019/08/08 2800.0 2849.0 2743.0 2750.0 3432000 2019/08/07 2750.0 2838.0 2737.0 2809.0 5169500 2019/08/06 2545.0 2775.5 2519.0 2760.0 9301700 2019/08/05 2450.0 2584.5 2411.5 2553.5 6593300 2019/08/02 2500.5 2503.0 2455.0 2458.0 3729100 2019/08/01 2533.5 2558.0 2521.5 2529.0 1970900 2019/07/31 2555.0 2570.5 2539.0 2544.5 2434000 2019/07/30 2571.5 2598.0 2570.5 2577.0 1869500 2019/07/29 2611.5 2627.0 2578.0 2582.5 1535500 2019/07/26 2642.0 2655.0 2616.0 2624.5 2064200 2019/07/25 2700.0 2700.0 2657.0 2683.5 1613700 2019/07/24 2713.5 2714.5 2678.0 2681.0 1616100 2019/07/23 2657.0 2687.0 2655.0 2679.5 1130300 2019/07/22 2674.0 2683.0 2655.5 2663.5 1485100 2019/07/19 2624.0 2670.0 2606.0 2668.5 2406900 2019/07/18 2655.0 2677.5 2614.5 2625.0 2794300 2019/07/17 2690.0 2729.0 2662.5 2680.5 2011500 2019/07/16 2741.0 2749.5 2713.5 2715.5 1908100 2019/07/12 2773.0 2773.5 2738.5 2752.5 1625500 2019/07/11 2745.0 2761.0 2714.0 2747.0 2571000 2019/07/10 2767.5 2779.0 2750.0 2766.5 2309200