7818: トランザクション(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 8,491百万円
単元株式 100
PER/PBR/配当 36.37 / 2.77 / 9(1.37%)
権利/配当落日 16/08/29 / 15/11/13
年初来高/安 687.0(16/03/07) / 500.0(16/02/12)
上場来高/安 1,800.0(11/08/17) / 422.0(15/09/29)
信用買/売 36,300 / - (-)
株式分割情報
2015/07/29 分割: 1株 -> 2株
2013/04/25 分割: 1株 -> 2株
2011/08/29 分割: 1株 -> 2株

株価時系列データ(日足)
2019/10/11 920.0 923.0 886.0 886.0 580200
2019/10/10 947.0 947.0 883.0 890.0 677100
2019/10/09 940.0 951.0 929.0 951.0 223300
2019/10/08 942.0 956.0 918.0 954.0 332900
2019/10/07 1010.0 1010.0 935.0 950.0 525100
2019/10/04 1029.0 1041.0 1006.0 1017.0 211100
2019/10/03 1047.0 1051.0 1036.0 1046.0 96000
2019/10/02 1060.0 1074.0 1044.0 1068.0 105400
2019/10/01 1030.0 1060.0 1029.0 1056.0 105000
2019/09/30 1048.0 1049.0 1027.0 1028.0 75600
2019/09/27 1065.0 1066.0 1022.0 1053.0 157000
2019/09/26 1051.0 1072.0 1041.0 1056.0 158200
2019/09/25 1026.0 1053.0 1022.0 1046.0 131200
2019/09/24 1012.0 1035.0 1010.0 1019.0 87400
2019/09/20 1007.0 1015.0 998.0 1004.0 73400
2019/09/19 1000.0 1008.0 989.0 999.0 112300
2019/09/18 981.0 986.0 971.0 984.0 128100
2019/09/17 993.0 993.0 968.0 972.0 125600
2019/09/13 1007.0 1012.0 973.0 995.0 222300
2019/09/12 1029.0 1058.0 1000.0 1020.0 212600
2019/09/11 1038.0 1058.0 1027.0 1052.0 73100
2019/09/10 1100.0 1101.0 1037.0 1039.0 207200
2019/09/09 1120.0 1128.0 1090.0 1111.0 176900
2019/09/06 1075.0 1120.0 1071.0 1118.0 295500
2019/09/05 1043.0 1055.0 1039.0 1054.0 106300
2019/09/04 1046.0 1046.0 1027.0 1033.0 67000
2019/09/03 1016.0 1058.0 1016.0 1047.0 160000
2019/09/02 1037.0 1044.0 1011.0 1013.0 92700
2019/08/30 1026.0 1043.0 1023.0 1042.0 82400
2019/08/29 1019.0 1032.0 1006.0 1027.0 138300
2019/08/28 1049.0 1065.0 1047.0 1050.0 163300
2019/08/27 1059.0 1063.0 1044.0 1044.0 103200
2019/08/26 1025.0 1051.0 1013.0 1048.0 130700
2019/08/23 1075.0 1083.0 1043.0 1061.0 126400
2019/08/22 1086.0 1090.0 1072.0 1080.0 148500
2019/08/21 1072.0 1085.0 1068.0 1075.0 93100
2019/08/20 1090.0 1095.0 1073.0 1082.0 93500
2019/08/19 1097.0 1111.0 1074.0 1085.0 161000
2019/08/16 1100.0 1103.0 1078.0 1092.0 126000
2019/08/15 1072.0 1104.0 1056.0 1097.0 174200
2019/08/14 1152.0 1152.0 1072.0 1102.0 234900
2019/08/13 1121.0 1151.0 1118.0 1147.0 235600
2019/08/09 1119.0 1134.0 1118.0 1121.0 259900
2019/08/08 1051.0 1107.0 1051.0 1102.0 316900
2019/08/07 1021.0 1048.0 1021.0 1041.0 186200
2019/08/06 1003.0 1018.0 981.0 1007.0 281600
2019/08/05 1044.0 1076.0 1031.0 1047.0 257900
2019/08/02 1056.0 1073.0 1040.0 1051.0 249800
2019/08/01 1055.0 1073.0 1046.0 1073.0 181800
2019/07/31 1061.0 1075.0 1050.0 1072.0 224500
2019/07/30 1054.0 1079.0 1052.0 1075.0 286600
2019/07/29 1034.0 1054.0 1019.0 1051.0 269800
2019/07/26 1018.0 1035.0 1014.0 1031.0 126300
2019/07/25 1020.0 1034.0 1012.0 1018.0 127200
2019/07/24 1002.0 1031.0 1002.0 1014.0 245800
2019/07/23 943.0 1004.0 936.0 982.0 472800
2019/07/22 948.0 952.0 920.0 921.0 149600
2019/07/19 947.0 955.0 940.0 951.0 98000
2019/07/18 965.0 967.0 932.0 939.0 195700
2019/07/17 970.0 980.0 960.0 980.0 100500
2019/07/16 981.0 989.0 954.0 967.0 130600
2019/07/12 978.0 986.0 966.0 981.0 224700
2019/07/11 940.0 978.0 915.0 978.0 491700
2019/07/10 937.0 955.0 934.0 936.0 229800