7865: ピープル(JQスタンダード)
Update: 19,10,11
Yahoo! Finace　　楽天証券　　戻る

株式基本情報
時価総額 11,595百万円
単元株式 100
PER/PBR/配当 29.3 / 5.44 / 90(3.44%)
権利/配当落日 16/07/15 / -
年初来高/安 3,120.0(16/01/04) / 1,801.0(16/02/12)
上場来高/安 3,660.0(99/09/03) / 333.0(09/03/10)
信用買/売 156,100 / - (-)
株式分割情報
1999/09/14 分割: 1株 -> 1.5株

株価時系列データ(日足)
2019/10/11 1344.0 1344.0 1316.0 1316.0 4100
2019/10/10 1324.0 1349.0 1316.0 1343.0 6300
2019/10/09 1340.0 1340.0 1326.0 1340.0 8900
2019/10/08 1280.0 1348.0 1280.0 1317.0 9700
2019/10/07 1295.0 1295.0 1280.0 1280.0 5900
2019/10/04 1294.0 1300.0 1281.0 1289.0 8900
2019/10/03 1288.0 1326.0 1260.0 1294.0 28800
2019/10/02 1225.0 1281.0 1222.0 1258.0 16100
2019/10/01 1195.0 1220.0 1179.0 1215.0 31000
2019/09/30 1177.0 1181.0 1172.0 1177.0 5300
2019/09/27 1158.0 1178.0 1158.0 1172.0 2900
2019/09/26 1135.0 1157.0 1135.0 1156.0 2100
2019/09/25 1147.0 1147.0 1133.0 1134.0 1300
2019/09/24 1145.0 1151.0 1126.0 1134.0 4100
2019/09/20 1130.0 1152.0 1130.0 1145.0 7300
2019/09/19 1110.0 1136.0 1104.0 1122.0 15500
2019/09/18 1081.0 1084.0 1080.0 1080.0 1900
2019/09/17 1090.0 1090.0 1080.0 1081.0 3100
2019/09/13 1073.0 1087.0 1073.0 1083.0 1000
2019/09/12 1081.0 1084.0 1072.0 1080.0 2200
2019/09/11 1062.0 1092.0 1062.0 1089.0 8400
2019/09/10 1052.0 1075.0 1052.0 1062.0 6300
2019/09/09 1052.0 1052.0 1047.0 1049.0 1000
2019/09/06 1052.0 1052.0 1044.0 1046.0 2000
2019/09/05 1057.0 1062.0 1047.0 1052.0 3500
2019/09/04 1063.0 1063.0 1057.0 1057.0 3200
2019/09/03 1101.0 1104.0 1051.0 1066.0 14000
2019/09/02 1088.0 1119.0 1059.0 1090.0 27200
2019/08/30 1018.0 1029.0 1018.0 1029.0 900
2019/08/29 1018.0 1018.0 1018.0 1018.0 400
2019/08/28 1001.0 1020.0 1001.0 1010.0 3400
2019/08/27 1033.0 1033.0 1030.0 1030.0 200
2019/08/26 1042.0 1042.0 982.0 1024.0 7000
2019/08/23 1044.0 1048.0 1044.0 1048.0 600
2019/08/22 1036.0 1046.0 1036.0 1043.0 900
2019/08/21 1038.0 1052.0 1038.0 1048.0 7300
2019/08/20 1042.0 1042.0 1039.0 1039.0 1300
2019/08/19 1048.0 1048.0 1041.0 1041.0 800
2019/08/16 1050.0 1050.0 1044.0 1048.0 400
2019/08/15 1035.0 1044.0 1035.0 1036.0 700
2019/08/14 1052.0 1052.0 1043.0 1045.0 1700
2019/08/13 1050.0 1050.0 1036.0 1044.0 2200
2019/08/09 1039.0 1044.0 1034.0 1037.0 1000
2019/08/08 1034.0 1043.0 1034.0 1039.0 1400
2019/08/07 1033.0 1033.0 1033.0 1033.0 100
2019/08/06 1032.0 1045.0 1032.0 1045.0 1800
2019/08/05 1043.0 1050.0 1041.0 1041.0 1200
2019/08/02 1046.0 1055.0 1043.0 1043.0 1500
2019/08/01 1049.0 1055.0 1043.0 1055.0 700
2019/07/31 1047.0 1047.0 1038.0 1044.0 2400
2019/07/30 1055.0 1055.0 1047.0 1047.0 1900
2019/07/29 1060.0 1060.0 1051.0 1055.0 1300
2019/07/26 1056.0 1060.0 1053.0 1053.0 2300
2019/07/25 1067.0 1068.0 1056.0 1056.0 2100
2019/07/24 1052.0 1062.0 1052.0 1062.0 400
2019/07/23 1058.0 1060.0 1054.0 1060.0 2300
2019/07/22 1051.0 1061.0 1051.0 1058.0 1700
2019/07/19 1055.0 1063.0 1053.0 1055.0 1100
2019/07/18 1056.0 1065.0 1056.0 1061.0 3500
2019/07/17 1073.0 1075.0 1060.0 1072.0 3100
2019/07/16 1075.0 1075.0 1065.0 1070.0 800
2019/07/12 1072.0 1075.0 1069.0 1075.0 2300
2019/07/11 1069.0 1071.0 1068.0 1069.0 1400
2019/07/10 1070.0 1070.0 1068.0 1068.0 2000