時価総額
- 2010年3月31日
- 99億7240万
- 2011年3月31日
- 111億4287万
- 2012年3月30日
- 120億3243万
- 2013年3月29日
- 168億5477万
- 2014年3月31日
- 246億5492万
- 2015年3月31日
- 298億3158万
- 2016年3月31日
- 334億7243万
- 2017年3月31日
- 298億7307万
2017/04/13~2017/09/06
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 |
---|---|---|---|---|---|---|---|---|---|---|
2017 | ||||||||||
09/06 | 937 | 939 | 937 | 938 | 0% | 39,300 | 439億1604万 | 0% | 8.57 | 0.9 |
09/05 | 938 | 938 | 937 | 938 | 0% | 89,900 | 439億1604万 | 0% | 8.57 | 0.9 |
09/04 | 938 | 939 | 938 | 938 | 0% | 11,000 | 439億1604万 | 0% | 8.57 | 0.9 |
09/01 | 938 | 939 | 938 | 938 | 0% | 39,400 | 439億1604万 | 0% | 8.57 | 0.9 |
08/31 | 938 | 939 | 938 | 938 | -0.11% | 11,100 | 439億1604万 | 0% | 8.57 | 0.9 |
08/30 | 939 | 939 | 938 | 939 | +0.11% | 12,300 | 439億6285万 | +0.11% | 8.58 | 0.91 |
08/29 | 938 | 939 | 938 | 938 | 0% | 42,400 | 439億1604万 | 0% | 8.57 | 0.9 |
08/28 | 938 | 940 | 938 | 938 | 0% | 35,000 | 439億1604万 | 0% | 8.57 | 0.9 |
08/25 | 938 | 939 | 938 | 938 | 0% | 133,500 | 439億1604万 | -0.11% | 8.57 | 0.9 |
08/24 | 938 | 939 | 938 | 938 | 0% | 66,900 | 439億1604万 | -0.11% | 8.57 | 0.9 |
08/23 | 938 | 939 | 937 | 938 | 0% | 108,200 | 439億1604万 | -0.11% | 8.57 | 0.9 |
08/22 | 938 | 939 | 938 | 938 | 0% | 17,000 | 439億1604万 | -0.11% | 8.57 | 0.9 |
08/21 | 939 | 939 | 938 | 938 | 0% | 23,800 | 439億1604万 | -0.11% | 8.57 | 0.9 |
08/18 | 938 | 939 | 938 | 938 | 0% | 18,600 | 439億1604万 | -0.11% | 8.57 | 0.9 |
08/17 | 939 | 939 | 938 | 938 | 0% | 24,400 | 439億1604万 | -0.11% | 8.57 | 0.9 |
08/16 | 938 | 939 | 938 | 938 | -0.11% | 148,900 | 439億1604万 | -0.11% | 8.57 | 0.9 |
08/15 | 937 | 940 | 937 | 939 | +0.21% | 112,600 | 439億6285万 | 0% | 8.58 | 0.91 |
08/14 | 937 | 938 | 937 | 937 | -0.11% | 54,600 | 438億6922万 | -0.32% | 8.56 | 0.9 |
08/10 | 939 | 939 | 938 | 938 | 0% | 41,600 | 439億1604万 | -0.21% | 8.57 | 0.9 |
08/09 | 938 | 939 | 938 | 938 | -0.11% | 45,500 | 439億1604万 | -0.21% | 8.57 | 0.9 |
08/08 | 938 | 939 | 938 | 939 | +0.11% | 63,200 | 439億6285万 | -0.11% | 8.58 | 0.91 |
08/07 | 939 | 939 | 938 | 938 | -0.11% | 115,700 | 439億1604万 | -0.21% | 8.57 | 0.9 |
08/04 | 938 | 939 | 938 | 939 | +0.11% | 19,000 | 439億6285万 | -0.11% | 8.58 | 0.91 |
08/03 | 938 | 939 | 938 | 938 | 0% | 20,200 | 439億1604万 | -0.21% | 8.57 | 0.9 |
08/02 | 938 | 939 | 938 | 938 | 0% | 16,300 | 439億1604万 | -0.21% | 8.57 | 0.9 |
08/01 | 938 | 939 | 938 | 938 | 0% | 74,000 | 439億1604万 | -0.21% | 8.57 | 0.9 |
07/31 | 938 | 939 | 938 | 938 | -0.21% | 160,300 | 439億1604万 | -0.21% | 8.57 | 0.9 |
07/28 | 938 | 942 | 938 | 940 | +0.21% | 511,500 | 440億967万 | 0% | 8.59 | 0.91 |
07/27 | 939 | 940 | 938 | 938 | -0.21% | 121,200 | 439億1604万 | -0.11% | 8.57 | 0.9 |
07/26 | 940 | 943 | 939 | 940 | 0% | 56,900 | 440億967万 | +0.11% | 8.59 | 0.91 |
07/25 | 940 | 941 | 939 | 940 | -0.11% | 17,300 | 440億967万 | +0.11% | 8.59 | 0.91 |
07/24 | 942 | 943 | 940 | 941 | -0.11% | 28,300 | 440億5649万 | +0.21% | 8.6 | 0.91 |
07/21 | 941 | 942 | 940 | 942 | +0.21% | 15,300 | 441億331万 | +0.32% | 8.61 | 0.91 |
07/20 | 941 | 951 | 940 | 940 | 0% | 73,700 | 440億967万 | +0.11% | 8.59 | 0.91 |
07/19 | 942 | 945 | 940 | 940 | -0.11% | 100,200 | 440億967万 | +0.11% | 8.59 | 0.91 |
07/18 | 940 | 944 | 940 | 941 | -0.32% | 36,100 | 440億5649万 | +0.21% | 8.6 | 0.91 |
07/14 | 939 | 945 | 939 | 944 | +0.43% | 39,700 | 441億9695万 | +0.53% | 8.63 | 0.91 |
07/13 | 941 | 942 | 939 | 940 | -0.11% | 18,500 | 440億967万 | +0.11% | 8.59 | 0.91 |
07/12 | 939 | 941 | 939 | 941 | +0.11% | 106,100 | 440億5649万 | +0.21% | 8.6 | 0.91 |
07/11 | 940 | 943 | 939 | 940 | 0% | 113,800 | 440億967万 | +0.11% | 8.59 | 0.91 |
07/10 | 941 | 941 | 939 | 940 | 0% | 156,200 | 440億967万 | +0.21% | 8.59 | 0.91 |
07/07 | 940 | 943 | 939 | 940 | 0% | 194,200 | 440億967万 | +0.21% | 8.59 | 0.91 |
07/06 | 940 | 941 | 939 | 940 | 0% | 100,500 | 440億967万 | +0.21% | 8.59 | 0.91 |
07/05 | 939 | 941 | 938 | 940 | +0.21% | 131,200 | 440億967万 | +0.21% | 8.59 | 0.91 |
07/04 | 939 | 940 | 938 | 938 | 0% | 161,700 | 439億1604万 | 0% | 8.57 | 0.9 |
07/03 | 939 | 940 | 938 | 938 | -0.11% | 69,200 | 439億1604万 | 0% | 8.57 | 0.9 |
06/30 | 938 | 940 | 938 | 939 | +0.11% | 229,600 | 439億6285万 | +0.11% | 8.58 | 0.91 |
06/29 | 938 | 938 | 937 | 938 | +0.11% | 48,200 | 439億1604万 | 0% | 8.57 | 0.9 |
06/28 | 937 | 938 | 937 | 937 | 0% | 55,600 | 438億6922万 | -0.11% | 8.56 | 0.9 |
06/27 | 937 | 938 | 937 | 937 | 0% | 123,300 | 438億6922万 | -0.21% | 8.56 | 0.9 |
06/26 | 937 | 938 | 937 | 937 | 0% | 116,100 | 438億6922万 | -0.21% | 8.56 | 0.9 |
06/23 | 937 | 938 | 937 | 937 | 0% | 65,000 | 438億6922万 | -0.21% | 8.56 | 0.9 |
06/22 | 939 | 939 | 937 | 937 | -0.21% | 102,800 | 438億6922万 | -0.21% | 8.56 | 0.9 |
06/21 | 937 | 942 | 937 | 939 | +0.21% | 148,900 | 439億6285万 | 0% | 8.58 | 0.91 |
06/20 | 938 | 939 | 937 | 937 | -0.11% | 158,400 | 438億6922万 | -0.21% | 8.56 | 0.9 |
06/19 | 938 | 940 | 936 | 938 | -0.11% | 162,700 | 439億1604万 | -0.11% | 8.57 | 0.9 |
06/16 | 938 | 940 | 938 | 939 | +0.11% | 173,600 | 439億6285万 | 0% | 8.58 | 0.91 |
06/15 | 938 | 940 | 938 | 938 | 0% | 208,500 | 439億1604万 | -0.11% | 8.57 | 0.9 |
06/14 | 938 | 939 | 938 | 938 | -0.11% | 93,700 | 439億1604万 | +0.54% | 8.57 | 0.9 |
06/13 | 938 | 940 | 938 | 939 | 0% | 96,500 | 439億6285万 | +1.73% | 8.58 | 0.91 |
06/12 | 939 | 940 | 938 | 939 | -0.11% | 449,300 | 439億6285万 | +2.85% | 8.58 | 0.91 |
06/09 | 940 | 940 | 939 | 940 | +0.11% | 178,600 | 440億967万 | +3.98% | 8.59 | 0.91 |
06/08 | 939 | 940 | 939 | 939 | 0% | 330,000 | 439億6285万 | +5.03% | 8.58 | 0.91 |
06/07 | 939 | 940 | 939 | 939 | 0% | 276,500 | 439億6285万 | +6.34% | 8.58 | 0.91 |
06/06 | 939 | 940 | 939 | 939 | 0% | 593,200 | 439億6285万 | +7.56% | 8.58 | 0.91 |
06/05 | 939 | 940 | 939 | 939 | 0% | 209,100 | 439億6285万 | +8.93% | 8.58 | 0.91 |
06/02 | 939 | 940 | 939 | 939 | 0% | 330,700 | 439億6285万 | +10.21% | 8.58 | 0.91 |
06/01 | 939 | 940 | 939 | 939 | 0% | 213,200 | 439億6285万 | +11.65% | 8.58 | 0.91 |
05/31 | 939 | 940 | 939 | 939 | 0% | 171,200 | 439億6285万 | +13.13% | 8.58 | 0.91 |
05/30 | 939 | 940 | 939 | 939 | 0% | 244,400 | 439億6285万 | +14.65% | 8.58 | 0.91 |
05/29 | 940 | 941 | 939 | 939 | 0% | 530,900 | 439億6285万 | +16.36% | 8.58 | 0.91 |
05/26 | 939 | 941 | 939 | 939 | 0% | 592,200 | 439億6285万 | +18.11% | 8.58 | 0.91 |
05/25 | 939 | 940 | 939 | 939 | 0% | 249,400 | 439億6285万 | +19.92% | 8.58 | 0.91 |
05/24 | 939 | 940 | 939 | 939 | 0% | 157,900 | 439億6285万 | +21.95% | 8.58 | 0.91 |
05/23 | 940 | 941 | 939 | 939 | 0% | 372,300 | 439億6285万 | +24.04% | 8.58 | 0.91 |
05/22 | 938 | 942 | 938 | 939 | 0% | 1,252,000 | 439億6285万 | +26.38% | 8.58 | 0.91 |
05/19 | 939 | 940 | 938 | 939 | +0.11% | 602,100 | 439億6285万 | +28.45% | 8.58 | 0.91 |
05/18 | 938 | 939 | 937 | 938 | +0.11% | 865,600 | 439億1604万 | +30.64% | 8.57 | 0.9 |
05/17 | 938 | 939 | 937 | 937 | -0.21% | 1,957,100 | 438億6922万 | +32.72% | 8.56 | 0.9 |
05/16 | 938 | 939 | 938 | 939 | +0.11% | 1,358,700 | 439億6285万 | +35.3% | 8.58 | 0.91 |
05/15 | 939 | 940 | 938 | 938 | -0.11% | 1,849,300 | 439億1604万 | +37.74% | 8.57 | 0.9 |
05/12 | 939 | 941 | 938 | 939 | +18.26% | 2,925,800 | 439億6285万 | +40.36% | 8.58 | 0.91 |
05/11 | 794 | 794 | 794 | 794 | +14.41% | 52,000 | 371億7413万 | +20.67% | 7.26 | 0.77 |
05/10 | 696 | 696 | 691 | 694 | 0% | 94,700 | 324億9225万 | +6.28% | 6.34 | 0.67 |
05/09 | 695 | 699 | 694 | 694 | -0.43% | 59,500 | 324億9225万 | +6.44% | 6.34 | 0.67 |
05/08 | 690 | 699 | 688 | 697 | +1.75% | 127,900 | 326億3270万 | +7.07% | 6.37 | 0.67 |
05/02 | 687 | 689 | 683 | 685 | +0.29% | 74,900 | 320億7088万 | +5.38% | 6.26 | 0.66 |
05/01 | 682 | 685 | 677 | 683 | +0.59% | 69,700 | 319億7724万 | +5.08% | 6.24 | 0.66 |
04/28 | 678 | 682 | 675 | 679 | +0.44% | 123,600 | 317億8996万 | +4.46% | 6.21 | 0.66 |
04/27 | 678 | 680 | 659 | 676 | 0% | 53,300 | 316億4951万 | +4% | 6.18 | 0.65 |
04/26 | 674 | 678 | 669 | 676 | +0.9% | 65,600 | 316億4951万 | +4% | 6.18 | 0.65 |
04/25 | 672 | 672 | 665 | 670 | +0.6% | 57,100 | 313億6860万 | +3.08% | 6.12 | 0.65 |
04/24 | 654 | 670 | 651 | 666 | +2.78% | 108,700 | 311億8132万 | +2.3% | 6.09 | 0.64 |
04/21 | 652 | 652 | 645 | 648 | -0.15% | 30,800 | 303億3858万 | -0.61% | 5.92 | 0.63 |
04/20 | 645 | 651 | 640 | 649 | +1.09% | 56,900 | 303億8540万 | -0.61% | 5.93 | 0.63 |
04/19 | 631 | 645 | 628 | 642 | +2.39% | 66,300 | 300億5767万 | -1.98% | 5.87 | 0.62 |
04/18 | 622 | 630 | 622 | 627 | +1.29% | 49,700 | 293億5539万 | -4.57% | 5.73 | 0.6 |
04/17 | 620 | 621 | 614 | 619 | +1.14% | 52,700 | 289億8084万 | -6.21% | 5.66 | 0.6 |
04/14 | 606 | 612 | 605 | 612 | +0.82% | 50,200 | 286億5310万 | -7.69% | 5.59 | 0.59 |
04/13 | 619 | 619 | 605 | 607 | -2.25% | 130,800 | 284億1901万 | -8.72% | 5.55 | 0.59 |
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 | |
2010年 3月期 | 255 3/15 | 122 11/20 | 9,135,000 2/9 | - | - | 99億7240万 3/31 |
2011年 3月期 | 261 3/25 | 126 11/2 | 3,891,000 3/15 | 122億1970万 | 58億9916万 | 111億4287万 3/31 |
2012年 3月期 | 295 1/17 | 160 11/22 | 12,078,000 1/17 | 138億1154万 | 74億9100万 | 120億3243万 3/30 |
2013年 3月期 | 409 2/12 | 169 10/15 10/12 他2件 | 4,633,000 2/12 | 191億4889万 | 79億1237万 | 168億5477万 3/29 |
2014年 3月期 | 631 1/23 | 335 4/2 | 2,591,000 4/10 | 295億4266万 | 156億8430万 | 246億5492万 3/31 |
2015年 3月期 | 820 11/4 | 490 4/14 | 1,748,000 10/22 | 383億9142万 | 229億4121万 | 298億3158万 3/31 |
2016年 3月期 | 926 10/22 | 610 8/25 | 1,482,000 10/2 | 433億5421万 | 285億5947万 | 334億7243万 3/31 |
2017年 3月期 | 847 4/18 | 597 6/24 | 1,137,700 4/18 | 396億5552万 | 279億5082万 | 298億7307万 3/31 |