時価総額
- 2012年3月30日
- 19億7266万
- 2013年3月29日
- 24億2146万
2013/02/15～2013/07/26
株価＆時価総額の推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2013 | ||||||||||
| 07/26 | 327 | 327 | 327 | 327 | -2.39% | 1,000 | 27億6315万 | +0.31% | 173.9 | 0.4 |
| 07/25 | 335 | 335 | 335 | 335 | 0% | 2,000 | 28億3075万 | +3.08% | 178.16 | 0.41 |
| 07/24 | 330 | 335 | 330 | 335 | +0.6% | 10,000 | 28億3075万 | +3.72% | 178.16 | 0.41 |
| 07/22 | 328 | 335 | 327 | 333 | +2.78% | 7,000 | 28億1385万 | +3.42% | 177.09 | 0.4 |
| 07/19 | 324 | 332 | 324 | 324 | -0.92% | 3,000 | 27億3780万 | +1.25% | 172.31 | 0.39 |
| 07/18 | 330 | 330 | 323 | 327 | -2.39% | 3,000 | 27億6315万 | +2.51% | 173.9 | 0.4 |
| 07/17 | 335 | 335 | 335 | 335 | +0.6% | 1,000 | 28億3075万 | +5.68% | 178.16 | 0.41 |
| 07/16 | 325 | 333 | 325 | 333 | 0% | 8,000 | 28億1385万 | +5.38% | 177.09 | 0.4 |
| 07/12 | 333 | 333 | 333 | 333 | +1.52% | 1,000 | 28億1385万 | +5.38% | 177.09 | 0.4 |
| 07/11 | 330 | 330 | 328 | 328 | -2.09% | 3,000 | 27億7160万 | +4.13% | 174.44 | 0.4 |
| 07/10 | 330 | 335 | 330 | 335 | +1.52% | 5,000 | 28億3075万 | +6.35% | 178.16 | 0.41 |
| 07/09 | 320 | 330 | 320 | 330 | +1.85% | 8,000 | 27億8850万 | +5.1% | 175.5 | 0.4 |
| 07/08 | 324 | 324 | 324 | 324 | 0% | 1,000 | 27億3780万 | +3.18% | 172.31 | 0.39 |
| 07/05 | 324 | 324 | 324 | 324 | +0.31% | 1,000 | 27億3780万 | +3.51% | 172.31 | 0.39 |
| 07/04 | 322 | 323 | 322 | 323 | +0.31% | 2,000 | 27億2935万 | +3.19% | 171.78 | 0.39 |
| 07/03 | 313 | 322 | 313 | 322 | +0.63% | 7,000 | 27億2090万 | +2.88% | 171.24 | 0.39 |
| 07/02 | 315 | 320 | 313 | 320 | -0.62% | 5,000 | 27億400万 | +2.24% | 170.18 | 0.39 |
| 07/01 | 315 | 322 | 315 | 322 | -0.31% | 6,000 | 27億2090万 | +3.21% | 171.24 | 0.39 |
| 06/28 | 318 | 323 | 318 | 323 | -0.62% | 3,000 | 27億2935万 | +3.53% | 171.78 | 0.39 |
| 06/27 | 311 | 326 | 311 | 325 | +1.88% | 38,000 | 27億4625万 | +4.17% | 172.84 | 0.39 |
| 06/26 | 311 | 319 | 307 | 319 | +0.63% | 32,000 | 26億9555万 | +2.24% | 169.65 | 0.39 |
| 06/25 | 315 | 317 | 310 | 317 | -1.86% | 5,000 | 26億7865万 | +1.6% | 168.59 | 0.38 |
| 06/24 | 327 | 327 | 323 | 323 | +1.25% | 3,000 | 27億2935万 | +3.19% | 171.78 | 0.39 |
| 06/21 | 310 | 320 | 310 | 319 | +2.57% | 10,000 | 26億9555万 | +1.92% | 169.65 | 0.39 |
| 06/20 | 303 | 311 | 303 | 311 | +2.64% | 7,000 | 26億2795万 | -0.64% | 165.39 | 0.38 |
| 06/19 | 298 | 303 | 293 | 303 | +3.41% | 18,000 | 25億6035万 | -3.19% | 161.14 | 0.37 |
| 06/18 | 293 | 293 | 293 | 293 | 0% | 1,000 | 24億7585万 | -6.69% | 155.82 | 0.36 |
| 06/17 | 290 | 293 | 290 | 293 | -0.68% | 6,000 | 24億7585万 | -6.98% | 155.82 | 0.36 |
| 06/14 | 295 | 295 | 295 | 295 | +1.72% | 1,000 | 24億9275万 | -6.65% | 156.89 | 0.36 |
| 06/10 | 293 | 293 | 290 | 290 | -1.02% | 6,000 | 24億5050万 | -8.52% | 154.23 | 0.35 |
| 06/07 | 293 | 300 | 293 | 293 | -2.01% | 4,000 | 24億7585万 | -7.86% | 155.82 | 0.36 |
| 06/06 | 305 | 305 | 299 | 299 | -9.12% | 3,000 | 25億2655万 | -6.27% | 159.01 | 0.36 |
| 06/03 | 325 | 329 | 320 | 329 | +1.54% | 26,000 | 27億8005万 | +2.81% | 174.97 | 0.4 |
| 05/31 | 320 | 324 | 320 | 324 | +1.25% | 22,000 | 27億3780万 | +1.57% | 172.31 | 0.39 |
| 05/30 | 320 | 320 | 320 | 320 | 0% | 1,000 | 27億400万 | +0.63% | 170.18 | 0.39 |
| 05/29 | 315 | 320 | 315 | 320 | +1.59% | 8,000 | 27億400万 | +0.63% | 170.18 | 0.39 |
| 05/28 | 305 | 315 | 305 | 315 | +3.28% | 21,000 | 26億6175万 | -0.63% | 167.52 | 0.38 |
| 05/27 | 305 | 305 | 305 | 305 | -2.87% | 20,000 | 25億7725万 | -3.48% | 162.2 | 0.37 |
| 05/24 | 312 | 320 | 312 | 314 | -1.57% | 55,000 | 26億5330万 | -0.32% | 166.99 | 0.38 |
| 05/23 | 320 | 320 | 312 | 319 | -1.24% | 32,000 | 26億9555万 | +1.59% | 169.65 | 0.39 |
| 05/22 | 318 | 323 | 317 | 323 | +1.57% | 23,000 | 27億2935万 | +3.19% | 171.78 | 0.39 |
| 05/21 | 313 | 318 | 312 | 318 | +0.95% | 20,000 | 26億8710万 | +1.6% | 169.12 | 0.39 |
| 05/20 | 317 | 317 | 315 | 315 | -0.63% | 30,000 | 26億6175万 | +0.96% | 167.52 | 0.38 |
| 05/17 | 313 | 320 | 313 | 317 | -0.31% | 32,000 | 26億7865万 | +1.93% | 168.59 | 0.38 |
| 05/16 | 327 | 327 | 315 | 318 | -3.05% | 29,000 | 26億8710万 | +2.58% | 169.12 | 0.39 |
| 05/15 | 325 | 328 | 325 | 328 | -0.3% | 3,000 | 27億7160万 | +5.81% | 174.44 | 0.4 |
| 05/14 | 330 | 330 | 322 | 329 | 0% | 28,000 | 27億8005万 | +6.82% | 174.97 | 0.4 |
| 05/13 | 322 | 329 | 322 | 329 | +2.17% | 28,000 | 27億8005万 | +7.52% | 174.97 | 0.4 |
| 05/10 | 322 | 322 | 322 | 322 | +0.31% | 4,000 | 27億2090万 | +5.92% | 171.24 | 0.39 |
| 05/09 | 324 | 324 | 320 | 321 | +0.63% | 14,000 | 27億1245万 | +6.29% | 170.71 | 0.39 |
| 05/08 | 320 | 320 | 319 | 319 | -0.31% | 11,000 | 26億9555万 | +5.98% | 169.65 | 0.39 |
| 05/07 | 320 | 320 | 320 | 320 | +0.31% | 4,000 | 27億400万 | +6.67% | 170.18 | 0.39 |
| 05/02 | 318 | 319 | 318 | 319 | +0.31% | 6,000 | 26億9555万 | +6.69% | 169.65 | 0.39 |
| 05/01 | 315 | 318 | 315 | 318 | +0.95% | 6,000 | 26億8710万 | +6.71% | 169.12 | 0.39 |
| 04/30 | 317 | 318 | 314 | 315 | -0.63% | 8,000 | 26億6175万 | +6.06% | 167.52 | 0.38 |
| 04/26 | 315 | 317 | 315 | 317 | +0.96% | 12,000 | 26億7865万 | +6.73% | 168.59 | 0.38 |
| 04/25 | 317 | 318 | 314 | 314 | -0.95% | 10,000 | 26億5330万 | +6.08% | 166.99 | 0.38 |
| 04/24 | 315 | 317 | 311 | 317 | +2.59% | 122,000 | 26億7865万 | +7.82% | 168.59 | 0.38 |
| 04/23 | 300 | 311 | 300 | 309 | +1.98% | 126,000 | 26億1105万 | +5.82% | 164.33 | 0.37 |
| 04/22 | 291 | 304 | 291 | 303 | +4.84% | 21,000 | 25億6035万 | +4.12% | 161.14 | 0.37 |
| 04/18 | 289 | 289 | 289 | 289 | -1.03% | 1,000 | 24億4205万 | 0% | 153.69 | 0.35 |
| 04/17 | 293 | 294 | 292 | 292 | +1.04% | 4,000 | 24億6740万 | +1.74% | 155.29 | 0.35 |
| 04/16 | 292 | 292 | 288 | 289 | -2.69% | 4,000 | 24億4205万 | +1.05% | 153.69 | 0.35 |
| 04/15 | 298 | 299 | 297 | 297 | -0.34% | 19,000 | 25億965万 | +4.58% | 157.95 | 0.36 |
| 04/12 | 299 | 299 | 298 | 298 | -1.32% | 6,000 | 25億1810万 | +5.67% | 158.48 | 0.36 |
| 04/11 | 302 | 302 | 301 | 302 | +1.34% | 12,000 | 25億5190万 | +7.86% | 160.61 | 0.37 |
| 04/10 | 300 | 304 | 298 | 298 | -1.97% | 19,000 | 25億1810万 | +7.19% | 158.48 | 0.36 |
| 04/09 | 298 | 304 | 298 | 304 | +3.05% | 34,000 | 25億6880万 | +10.14% | 161.67 | 0.37 |
| 04/08 | 294 | 299 | 294 | 295 | +0.34% | 23,000 | 24億9275万 | +7.66% | 156.89 | 0.36 |
| 04/05 | 290 | 295 | 290 | 294 | +5% | 17,000 | 24億8430万 | +8.49% | 156.35 | 0.36 |
| 04/04 | 278 | 284 | 278 | 280 | 0% | 18,000 | 23億6600万 | +4.09% | 148.91 | 0.34 |
| 04/03 | 274 | 280 | 274 | 280 | +0.36% | 16,000 | 23億6600万 | +4.87% | 148.91 | 0.34 |
| 04/02 | 277 | 279 | 270 | 279 | 0% | 8,000 | 23億5755万 | +4.89% | 148.38 | 0.34 |
| 04/01 | 284 | 284 | 279 | 279 | -4.12% | 16,000 | 23億5755万 | +5.68% | 148.38 | 0.34 |
| 03/29 | 289 | 292 | 288 | 291 | -0.68% | 11,000 | 24億5895万 | +11.07% | 154.76 | 0.35 |
| 03/28 | 293 | 295 | 290 | 293 | 0% | 17,000 | 24億7585万 | +12.69% | 155.82 | 0.35 |
| 03/27 | 285 | 299 | 285 | 293 | -3.3% | 44,000 | 24億7585万 | +13.57% | 155.82 | 0.35 |
| 03/26 | 303 | 305 | 303 | 303 | -0.66% | 46,000 | 25億6035万 | +18.82% | 161.14 | 0.36 |
| 03/25 | 303 | 305 | 302 | 305 | +0.66% | 71,000 | 25億7725万 | +20.55% | 162.2 | 0.37 |
| 03/22 | 300 | 308 | 298 | 303 | 0% | 187,000 | 25億6035万 | +20.72% | 161.14 | 0.36 |
| 03/21 | 311 | 317 | 299 | 303 | +17.44% | 285,000 | 25億6035万 | +21.2% | 161.14 | 0.36 |
| 03/18 | 266 | 266 | 258 | 258 | -5.84% | 5,000 | 21億8010万 | +4.03% | 137.21 | 0.31 |
| 03/13 | 275 | 280 | 265 | 274 | +1.48% | 23,000 | 23億1530万 | +10.48% | 145.72 | 0.33 |
| 03/12 | 256 | 270 | 256 | 270 | +6.3% | 18,000 | 22億8150万 | +9.31% | 143.59 | 0.32 |
| 03/11 | 254 | 256 | 252 | 254 | +0.79% | 13,000 | 21億4630万 | +3.25% | 135.08 | 0.3 |
| 03/08 | 248 | 252 | 248 | 252 | +1.2% | 5,000 | 21億2940万 | +2.86% | 134.02 | 0.3 |
| 03/07 | 250 | 250 | 249 | 249 | +0.4% | 8,000 | 21億405万 | +1.22% | 132.42 | 0.3 |
| 03/06 | 250 | 250 | 248 | 248 | -0.8% | 6,000 | 20億9560万 | +0.81% | 131.89 | 0.3 |
| 03/05 | 251 | 253 | 237 | 250 | +0.4% | 25,000 | 21億1250万 | +1.63% | 132.95 | 0.3 |
| 03/04 | 249 | 249 | 249 | 249 | 0% | 2,000 | 21億405万 | +0.81% | 132.42 | 0.3 |
| 03/01 | 247 | 249 | 246 | 249 | +0.81% | 6,000 | 21億405万 | +0.4% | 132.42 | 0.3 |
| 02/28 | 242 | 247 | 240 | 247 | +1.23% | 13,000 | 20億8715万 | -0.4% | 131.36 | 0.3 |
| 02/27 | 240 | 244 | 240 | 244 | +1.67% | 3,000 | 20億6180万 | -2.01% | 129.76 | 0.29 |
| 02/26 | 237 | 240 | 237 | 240 | +1.27% | 2,000 | 20億2800万 | -3.61% | 127.64 | 0.29 |
| 02/25 | 235 | 237 | 235 | 237 | +2.16% | 3,000 | 20億265万 | -4.82% | 126.04 | 0.28 |
| 02/22 | 231 | 232 | 231 | 232 | -2.93% | 5,000 | 19億6040万 | -6.83% | 123.38 | 0.28 |
| 02/20 | 236 | 239 | 236 | 239 | +2.58% | 2,000 | 20億1955万 | -4.4% | 127.1 | 0.29 |
| 02/19 | 233 | 233 | 233 | 233 | -0.85% | 22,000 | 19億6885万 | -6.8% | 123.91 | 0.28 |
| 02/18 | 232 | 235 | 230 | 235 | +1.29% | 22,000 | 19億8575万 | -6% | 124.98 | 0.28 |
| 02/15 | 233 | 233 | 232 | 232 | -2.93% | 6,000 | 19億6040万 | -7.2% | 123.38 | 0.28 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2012年 3月期 | 305 4/1 | 197 11/16 | 39,000 1/18 | - | 16億6465万 | 19億7266万 3/30 |
| 2013年 3月期 | 317 3/21 | 185 11/14 11/13 他3件 | 285,000 3/21 | 26億7865万 | 15億6325万 | 24億2146万 3/29 |