7956: ピジョン(東証1部)

7956: ピジョン(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 347,686百万円
単元株式 100
PER/PBR/配当 33.56 / 6.91 / 42(1.47%)
権利/配当落日 16/07/27 / 16/04/28
年初来高/安 3,025.0(16/03/30) / 2,109.0(16/02/12)
上場来高/安 10,820.0(15/04/07) / 521.0(98/10/09)
信用買/売 785,000 / 269,500 (2.91)
株式分割情報
2015/04/27 分割: 1株 -> 3株
2013/07/29 分割: 1株 -> 2株
1996/07/26 分割: 1株 -> 1.1株
1996/01/26 分割: 1株 -> 1.1株
1995/07/26 分割: 1株 -> 1.05株

株価時系列データ(日足)
2019/10/11 4600.0 4665.0 4565.0 4610.0 645100
2019/10/10 4530.0 4550.0 4450.0 4535.0 396900
2019/10/09 4460.0 4580.0 4445.0 4540.0 638100
2019/10/08 4330.0 4490.0 4305.0 4475.0 665200
2019/10/07 4400.0 4400.0 4290.0 4300.0 748800
2019/10/04 4385.0 4400.0 4350.0 4385.0 490200
2019/10/03 4400.0 4455.0 4390.0 4455.0 327900
2019/10/02 4490.0 4545.0 4465.0 4515.0 467600
2019/10/01 4450.0 4490.0 4445.0 4480.0 284500
2019/09/30 4485.0 4515.0 4425.0 4455.0 473300
2019/09/27 4570.0 4570.0 4480.0 4535.0 556300
2019/09/26 4570.0 4585.0 4430.0 4485.0 705800
2019/09/25 4440.0 4500.0 4430.0 4465.0 483500
2019/09/24 4375.0 4490.0 4365.0 4465.0 651300
2019/09/20 4430.0 4445.0 4305.0 4320.0 740800
2019/09/19 4435.0 4470.0 4390.0 4410.0 481000
2019/09/18 4425.0 4430.0 4315.0 4380.0 393900
2019/09/17 4375.0 4430.0 4365.0 4400.0 390100
2019/09/13 4410.0 4410.0 4330.0 4375.0 522900
2019/09/12 4340.0 4425.0 4315.0 4345.0 731600
2019/09/11 4205.0 4300.0 4200.0 4295.0 447600
2019/09/10 4235.0 4240.0 4160.0 4220.0 403900
2019/09/09 4200.0 4240.0 4165.0 4240.0 386100
2019/09/06 4205.0 4220.0 4135.0 4200.0 643600
2019/09/05 4080.0 4230.0 4055.0 4205.0 1132800
2019/09/04 3890.0 4025.0 3880.0 4010.0 1226900
2019/09/03 4000.0 4005.0 3850.0 3905.0 1325700
2019/09/02 3870.0 3900.0 3805.0 3815.0 541600
2019/08/30 3875.0 3915.0 3855.0 3860.0 504100
2019/08/29 3875.0 3880.0 3770.0 3815.0 528400
2019/08/28 3885.0 3915.0 3870.0 3890.0 406300
2019/08/27 3900.0 3905.0 3875.0 3890.0 587200
2019/08/26 3765.0 3900.0 3745.0 3850.0 564100
2019/08/23 3885.0 3910.0 3855.0 3900.0 298700
2019/08/22 3870.0 3920.0 3840.0 3900.0 536300
2019/08/21 3800.0 3835.0 3785.0 3825.0 346400
2019/08/20 3820.0 3855.0 3790.0 3850.0 307400
2019/08/19 3810.0 3815.0 3755.0 3790.0 323100
2019/08/16 3745.0 3790.0 3695.0 3770.0 570100
2019/08/15 3645.0 3695.0 3645.0 3685.0 502700
2019/08/14 3705.0 3750.0 3685.0 3715.0 538000
2019/08/13 3650.0 3695.0 3610.0 3615.0 589800
2019/08/09 3660.0 3710.0 3640.0 3655.0 510300
2019/08/08 3660.0 3695.0 3610.0 3625.0 476100
2019/08/07 3570.0 3675.0 3570.0 3665.0 687500
2019/08/06 3485.0 3575.0 3450.0 3560.0 1155500
2019/08/05 3650.0 3660.0 3545.0 3590.0 1286700
2019/08/02 3820.0 3845.0 3675.0 3715.0 1072300
2019/08/01 3990.0 4005.0 3855.0 3865.0 990100
2019/07/31 4075.0 4105.0 4010.0 4020.0 622000
2019/07/30 4125.0 4140.0 4070.0 4095.0 573200
2019/07/29 4180.0 4215.0 4110.0 4135.0 945100
2019/07/26 4100.0 4155.0 4095.0 4135.0 314200
2019/07/25 4085.0 4150.0 4075.0 4120.0 474400
2019/07/24 4095.0 4095.0 4050.0 4070.0 357800
2019/07/23 4045.0 4095.0 4030.0 4070.0 439000
2019/07/22 4055.0 4095.0 4020.0 4065.0 769500
2019/07/19 4020.0 4095.0 4015.0 4060.0 759600
2019/07/18 4000.0 4020.0 3965.0 3995.0 759900
2019/07/17 4000.0 4035.0 3995.0 4015.0 520000
2019/07/16 4040.0 4060.0 4000.0 4000.0 714100
2019/07/12 3990.0 4020.0 3990.0 4000.0 619500
2019/07/11 3975.0 4010.0 3955.0 4000.0 814700
2019/07/10 4050.0 4065.0 3970.0 4035.0 1283600