7947: エフピコ(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 207,472百万円
単元株式 100
PER/PBR/配当 30.64 / 2.29 / 50(1.07%)
権利/配当落日 16/03/29 / 15/11/25
年初来高/安 5,050.0(16/02/08) / 4,055.0(16/01/21)
上場来高/安 7,770.0(13/09/20) / 1,180.0(03/04/16)
信用買/売 28,600 / 14,400 (1.99)
株式分割情報
2014/03/27 分割: 1株 -> 2株

株価時系列データ(日足)
2019/10/11 6530.0 6530.0 6420.0 6430.0 78700
2019/10/10 6560.0 6580.0 6470.0 6550.0 68800
2019/10/09 6530.0 6610.0 6530.0 6590.0 35400
2019/10/08 6590.0 6640.0 6530.0 6630.0 48100
2019/10/07 6540.0 6570.0 6450.0 6530.0 81200
2019/10/04 6550.0 6570.0 6510.0 6570.0 80200
2019/10/03 6570.0 6610.0 6530.0 6600.0 68700
2019/10/02 6630.0 6690.0 6570.0 6640.0 92500
2019/10/01 6760.0 6810.0 6720.0 6720.0 28200
2019/09/30 6650.0 6760.0 6640.0 6740.0 42700
2019/09/27 6800.0 6820.0 6660.0 6730.0 63400
2019/09/26 6930.0 6950.0 6850.0 6870.0 66800
2019/09/25 6840.0 6880.0 6800.0 6840.0 37000
2019/09/24 6660.0 6890.0 6660.0 6810.0 63300
2019/09/20 6700.0 6720.0 6620.0 6680.0 92400
2019/09/19 6650.0 6740.0 6610.0 6660.0 106900
2019/09/18 6530.0 6580.0 6480.0 6540.0 79000
2019/09/17 6550.0 6550.0 6370.0 6430.0 168300
2019/09/13 6680.0 6750.0 6610.0 6650.0 117600
2019/09/12 6750.0 6750.0 6620.0 6680.0 64200
2019/09/11 6600.0 6680.0 6550.0 6660.0 71000
2019/09/10 6740.0 6740.0 6570.0 6610.0 70700
2019/09/09 6740.0 6760.0 6690.0 6740.0 52900
2019/09/06 6890.0 6890.0 6700.0 6730.0 87100
2019/09/05 6930.0 6940.0 6820.0 6900.0 73700
2019/09/04 6950.0 6970.0 6900.0 6930.0 56300
2019/09/03 6890.0 7030.0 6870.0 7000.0 48100
2019/09/02 6890.0 6960.0 6860.0 6900.0 29900
2019/08/30 6950.0 6990.0 6880.0 6990.0 44100
2019/08/29 6820.0 6890.0 6750.0 6880.0 43700
2019/08/28 6810.0 6850.0 6770.0 6830.0 34300
2019/08/27 6850.0 6870.0 6750.0 6780.0 116500
2019/08/26 6800.0 6850.0 6780.0 6840.0 65100
2019/08/23 6870.0 6920.0 6870.0 6920.0 32300
2019/08/22 6790.0 6860.0 6780.0 6860.0 34800
2019/08/21 6780.0 6810.0 6730.0 6810.0 56500
2019/08/20 6820.0 6890.0 6810.0 6850.0 57800
2019/08/19 6940.0 6970.0 6760.0 6800.0 94200
2019/08/16 7010.0 7010.0 6860.0 6950.0 94400
2019/08/15 6980.0 7090.0 6960.0 7070.0 67400
2019/08/14 7040.0 7110.0 6980.0 7090.0 75100
2019/08/13 7070.0 7070.0 6960.0 6990.0 63500
2019/08/09 7110.0 7110.0 7000.0 7100.0 79000
2019/08/08 7000.0 7140.0 6970.0 7100.0 114700
2019/08/07 6870.0 7030.0 6850.0 7020.0 104500
2019/08/06 6720.0 6910.0 6650.0 6890.0 179100
2019/08/05 6790.0 7080.0 6790.0 7070.0 322900
2019/08/02 6690.0 7030.0 6660.0 6980.0 164000
2019/08/01 6660.0 6850.0 6600.0 6790.0 128100
2019/07/31 6750.0 6780.0 6690.0 6740.0 68200
2019/07/30 6710.0 6840.0 6660.0 6840.0 59600
2019/07/29 6730.0 6770.0 6680.0 6710.0 45700
2019/07/26 6670.0 6730.0 6660.0 6730.0 31900
2019/07/25 6720.0 6770.0 6670.0 6700.0 32100
2019/07/24 6760.0 6770.0 6710.0 6760.0 47000
2019/07/23 6600.0 6760.0 6600.0 6700.0 40500
2019/07/22 6620.0 6730.0 6590.0 6620.0 49400
2019/07/19 6440.0 6630.0 6430.0 6620.0 68300
2019/07/18 6490.0 6510.0 6440.0 6450.0 96600
2019/07/17 6560.0 6600.0 6560.0 6580.0 70200
2019/07/16 6560.0 6620.0 6510.0 6590.0 95500
2019/07/12 6560.0 6600.0 6530.0 6560.0 48300
2019/07/11 6540.0 6610.0 6540.0 6550.0 35800
2019/07/10 6590.0 6610.0 6550.0 6600.0 50200