8917: ファースト住建(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 22,294百万円 単元株式 100 PER/PBR/配当 8.17 / 0.77 / 37(2.81%) 権利/配当落日 16/04/26 / - 年初来高/安 1,384.0(16/02/02) / 1,150.0(16/02/12) 上場来高/安 6,300.0(04/04/06) / 107.0(08/12/08) 信用買/売 47,800 / 3,700 (12.92) 株式分割情報 2004/04/26 分割: 1株 -> 2株 株価時系列データ(日足) 2019/10/11 1361.0 1362.0 1348.0 1350.0 23700 2019/10/10 1370.0 1372.0 1356.0 1364.0 29400 2019/10/09 1350.0 1375.0 1345.0 1371.0 22800 2019/10/08 1357.0 1359.0 1343.0 1355.0 26000 2019/10/07 1366.0 1367.0 1355.0 1356.0 21500 2019/10/04 1357.0 1359.0 1343.0 1358.0 21700 2019/10/03 1358.0 1361.0 1345.0 1360.0 18600 2019/10/02 1355.0 1373.0 1349.0 1364.0 23900 2019/10/01 1358.0 1365.0 1352.0 1360.0 16800 2019/09/30 1343.0 1357.0 1340.0 1345.0 21600 2019/09/27 1356.0 1374.0 1340.0 1345.0 32500 2019/09/26 1355.0 1366.0 1341.0 1349.0 29300 2019/09/25 1351.0 1354.0 1335.0 1345.0 21500 2019/09/24 1319.0 1353.0 1319.0 1344.0 17100 2019/09/20 1332.0 1355.0 1316.0 1318.0 29200 2019/09/19 1311.0 1332.0 1309.0 1332.0 18900 2019/09/18 1320.0 1322.0 1294.0 1302.0 17900 2019/09/17 1317.0 1317.0 1304.0 1314.0 23700 2019/09/13 1306.0 1319.0 1297.0 1317.0 36600 2019/09/12 1293.0 1306.0 1283.0 1293.0 30000 2019/09/11 1268.0 1291.0 1268.0 1286.0 26400 2019/09/10 1249.0 1272.0 1246.0 1269.0 12300 2019/09/09 1239.0 1249.0 1227.0 1249.0 18700 2019/09/06 1229.0 1242.0 1226.0 1239.0 16900 2019/09/05 1208.0 1227.0 1208.0 1219.0 12500 2019/09/04 1219.0 1219.0 1207.0 1207.0 4700 2019/09/03 1209.0 1226.0 1208.0 1221.0 13800 2019/09/02 1216.0 1216.0 1205.0 1206.0 5700 2019/08/30 1189.0 1218.0 1189.0 1216.0 12800 2019/08/29 1183.0 1192.0 1182.0 1184.0 6800 2019/08/28 1183.0 1195.0 1178.0 1187.0 8600 2019/08/27 1191.0 1202.0 1183.0 1183.0 8200 2019/08/26 1202.0 1208.0 1185.0 1187.0 14600 2019/08/23 1212.0 1218.0 1210.0 1217.0 3600 2019/08/22 1222.0 1222.0 1208.0 1212.0 9000 2019/08/21 1221.0 1221.0 1210.0 1213.0 3300 2019/08/20 1211.0 1227.0 1210.0 1222.0 12400 2019/08/19 1192.0 1223.0 1192.0 1211.0 16700 2019/08/16 1172.0 1192.0 1172.0 1181.0 8600 2019/08/15 1179.0 1181.0 1165.0 1175.0 8600 2019/08/14 1189.0 1195.0 1180.0 1189.0 10000 2019/08/13 1198.0 1198.0 1182.0 1185.0 9400 2019/08/09 1199.0 1201.0 1191.0 1199.0 8800 2019/08/08 1197.0 1201.0 1194.0 1194.0 6700 2019/08/07 1192.0 1202.0 1186.0 1186.0 11200 2019/08/06 1202.0 1210.0 1186.0 1208.0 10200 2019/08/05 1215.0 1224.0 1209.0 1220.0 17600 2019/08/02 1233.0 1238.0 1215.0 1228.0 14200 2019/08/01 1258.0 1258.0 1236.0 1245.0 10300 2019/07/31 1247.0 1281.0 1243.0 1257.0 39500 2019/07/30 1265.0 1273.0 1244.0 1244.0 55800 2019/07/29 1269.0 1275.0 1253.0 1255.0 14600 2019/07/26 1260.0 1264.0 1251.0 1257.0 7600 2019/07/25 1251.0 1265.0 1248.0 1258.0 12300 2019/07/24 1239.0 1252.0 1238.0 1252.0 7900 2019/07/23 1238.0 1253.0 1236.0 1246.0 8000 2019/07/22 1248.0 1257.0 1238.0 1240.0 14300 2019/07/19 1238.0 1252.0 1238.0 1245.0 11900 2019/07/18 1252.0 1252.0 1224.0 1230.0 17200 2019/07/17 1265.0 1265.0 1248.0 1251.0 13100 2019/07/16 1256.0 1276.0 1252.0 1265.0 20300 2019/07/12 1253.0 1260.0 1248.0 1254.0 11500 2019/07/11 1244.0 1255.0 1243.0 1250.0 14700 2019/07/10 1228.0 1244.0 1225.0 1239.0 14400