7942: JSP(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 68,701百万円 単元株式 100 PER/PBR/配当 16.14 / 1 / 30(1.37%) 権利/配当落日 16/03/29 / 15/12/04 年初来高/安 2,598.0(16/02/01) / 2,084.0(16/01/21) 上場来高/安 5,770.0(90/02/21) / 390.0(03/04/30) 信用買/売 42,900 / 353,800 (0.12) 株式分割情報 1997/03/26 分割: 1株 -> 1.1株 1995/03/28 分割: 1株 -> 1.1株 1992/03/26 分割: 1株 -> 1.2株 1990/03/27 分割: 1株 -> 1.1株 株価時系列データ(日足) 2019/10/11 1815.0 1825.0 1802.0 1825.0 25200 2019/10/10 1793.0 1798.0 1765.0 1797.0 25700 2019/10/09 1781.0 1795.0 1770.0 1793.0 18700 2019/10/08 1768.0 1808.0 1768.0 1803.0 47500 2019/10/07 1770.0 1783.0 1736.0 1752.0 25900 2019/10/04 1721.0 1770.0 1721.0 1758.0 60000 2019/10/03 1719.0 1720.0 1690.0 1712.0 53300 2019/10/02 1750.0 1757.0 1731.0 1752.0 50200 2019/10/01 1788.0 1807.0 1783.0 1789.0 29000 2019/09/30 1795.0 1798.0 1770.0 1779.0 33700 2019/09/27 1850.0 1850.0 1773.0 1797.0 45800 2019/09/26 1836.0 1866.0 1834.0 1855.0 52100 2019/09/25 1860.0 1860.0 1826.0 1830.0 48400 2019/09/24 1854.0 1858.0 1830.0 1853.0 52100 2019/09/20 1831.0 1845.0 1821.0 1843.0 65500 2019/09/19 1797.0 1845.0 1797.0 1831.0 56100 2019/09/18 1836.0 1836.0 1782.0 1801.0 47600 2019/09/17 1855.0 1855.0 1805.0 1829.0 50400 2019/09/13 1876.0 1884.0 1844.0 1862.0 70100 2019/09/12 1868.0 1877.0 1835.0 1851.0 72400 2019/09/11 1823.0 1854.0 1791.0 1854.0 78800 2019/09/10 1736.0 1800.0 1728.0 1783.0 69400 2019/09/09 1742.0 1746.0 1714.0 1736.0 48100 2019/09/06 1733.0 1736.0 1709.0 1736.0 58100 2019/09/05 1670.0 1744.0 1670.0 1730.0 67500 2019/09/04 1679.0 1679.0 1646.0 1653.0 79400 2019/09/03 1701.0 1724.0 1698.0 1698.0 45600 2019/09/02 1712.0 1713.0 1685.0 1703.0 32200 2019/08/30 1706.0 1726.0 1690.0 1726.0 33700 2019/08/29 1660.0 1684.0 1653.0 1684.0 37100 2019/08/28 1661.0 1662.0 1630.0 1650.0 43300 2019/08/27 1647.0 1671.0 1647.0 1654.0 60000 2019/08/26 1646.0 1659.0 1629.0 1637.0 75000 2019/08/23 1701.0 1715.0 1693.0 1697.0 28400 2019/08/22 1720.0 1727.0 1697.0 1700.0 20300 2019/08/21 1716.0 1716.0 1697.0 1697.0 21500 2019/08/20 1705.0 1744.0 1689.0 1741.0 29300 2019/08/19 1706.0 1728.0 1695.0 1699.0 68300 2019/08/16 1675.0 1687.0 1665.0 1671.0 58400 2019/08/15 1682.0 1690.0 1671.0 1680.0 63700 2019/08/14 1739.0 1767.0 1729.0 1740.0 71300 2019/08/13 1717.0 1727.0 1683.0 1723.0 73200 2019/08/09 1753.0 1806.0 1727.0 1746.0 148900 2019/08/08 1666.0 1734.0 1659.0 1722.0 169300 2019/08/07 1682.0 1737.0 1682.0 1735.0 95200 2019/08/06 1625.0 1697.0 1613.0 1682.0 211300 2019/08/05 1755.0 1755.0 1694.0 1712.0 163900 2019/08/02 1840.0 1840.0 1785.0 1793.0 188100 2019/08/01 1879.0 1879.0 1854.0 1863.0 117400 2019/07/31 1901.0 1909.0 1824.0 1899.0 265900 2019/07/30 1998.0 2034.0 1997.0 2032.0 91700 2019/07/29 1968.0 1979.0 1953.0 1972.0 40700 2019/07/26 1985.0 1993.0 1969.0 1975.0 28200 2019/07/25 1978.0 1991.0 1967.0 1990.0 24800 2019/07/24 1975.0 1981.0 1962.0 1971.0 30900 2019/07/23 1945.0 1982.0 1945.0 1973.0 24500 2019/07/22 1951.0 1964.0 1942.0 1943.0 33700 2019/07/19 1910.0 1954.0 1900.0 1943.0 34900 2019/07/18 1973.0 1973.0 1892.0 1897.0 80800 2019/07/17 1983.0 2000.0 1966.0 1989.0 23100 2019/07/16 2001.0 2025.0 1983.0 1983.0 26700 2019/07/12 2016.0 2029.0 1999.0 2014.0 26500 2019/07/11 2003.0 2037.0 2003.0 2027.0 32100 2019/07/10 1998.0 2007.0 1985.0 1999.0 60600