時価総額
2012/01/04～2012/07/13
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2012 | ||||||||||
| 07/13 | 1,092 | 1,092 | 1,092 | 1,092 | 0% | 400 | - | +0.09% | - | - |
| 07/12 | 1,092 | 1,092 | 1,092 | 1,092 | 0% | 400 | - | +0.09% | - | - |
| 07/11 | 1,092 | 1,092 | 1,092 | 1,092 | 0% | 1,100 | - | 0% | - | - |
| 07/05 | 1,092 | 1,092 | 1,092 | 1,092 | 0% | 200 | - | 0% | - | - |
| 06/29 | 1,092 | 1,092 | 1,092 | 1,092 | 0% | 200 | - | 0% | - | - |
| 06/28 | 1,092 | 1,092 | 1,092 | 1,092 | 0% | 200 | - | 0% | - | - |
| 06/27 | 1,092 | 1,092 | 1,092 | 1,092 | +0.09% | 500 | - | 0% | - | - |
| 06/20 | 1,091 | 1,091 | 1,091 | 1,091 | -0.82% | 300 | - | -0.18% | - | - |
| 06/18 | 1,100 | 1,100 | 1,100 | 1,100 | +0.82% | 200 | - | +0.64% | - | - |
| 06/11 | 1,091 | 1,091 | 1,091 | 1,091 | +0.09% | 200 | - | -0.18% | - | - |
| 06/04 | 1,089 | 1,090 | 1,089 | 1,090 | +0.09% | 500 | - | -0.27% | - | - |
| 06/01 | 1,089 | 1,089 | 1,089 | 1,089 | 0% | 600 | - | -0.46% | - | - |
| 05/31 | 1,089 | 1,089 | 1,089 | 1,089 | 0% | 200 | - | -0.46% | - | - |
| 05/28 | 1,089 | 1,089 | 1,089 | 1,089 | 0% | 2,000 | - | -0.46% | - | - |
| 05/24 | 1,089 | 1,089 | 1,089 | 1,089 | -0.09% | 400 | - | -0.55% | - | - |
| 05/23 | 1,090 | 1,090 | 1,090 | 1,090 | +0.09% | 200 | - | -0.46% | - | - |
| 05/15 | 1,089 | 1,089 | 1,089 | 1,089 | +0.09% | 200 | - | -0.55% | - | - |
| 05/14 | 1,088 | 1,088 | 1,088 | 1,088 | 0% | 400 | - | -0.73% | - | - |
| 05/08 | 1,088 | 1,088 | 1,088 | 1,088 | +0.09% | 200 | - | -0.73% | - | - |
| 05/07 | 1,087 | 1,087 | 1,087 | 1,087 | -1.18% | 500 | - | -0.91% | - | - |
| 05/02 | 1,088 | 1,100 | 1,088 | 1,100 | +1.1% | 300 | - | +0.27% | - | - |
| 05/01 | 1,088 | 1,088 | 1,088 | 1,088 | 0% | 200 | - | -0.82% | - | - |
| 04/27 | 1,089 | 1,089 | 1,088 | 1,088 | +0.09% | 800 | - | -0.82% | - | - |
| 04/26 | 1,086 | 1,087 | 1,086 | 1,087 | -0.91% | 700 | - | -1% | - | - |
| 04/24 | 1,097 | 1,097 | 1,097 | 1,097 | -0.09% | 1,100 | - | -0.09% | - | - |
| 04/23 | 1,098 | 1,098 | 1,098 | 1,098 | -0.18% | 400 | - | +0.46% | - | - |
| 04/20 | 1,098 | 1,100 | 1,098 | 1,100 | +0.18% | 900 | - | +1.76% | - | - |
| 04/19 | 1,098 | 1,098 | 1,098 | 1,098 | 0% | 1,300 | - | +2.62% | - | - |
| 04/18 | 1,098 | 1,098 | 1,098 | 1,098 | 0% | 200 | - | +3.68% | - | - |
| 04/17 | 1,098 | 1,098 | 1,098 | 1,098 | 0% | 200 | - | +4.77% | - | - |
| 04/16 | 1,098 | 1,098 | 1,098 | 1,098 | -0.09% | 500 | - | +5.98% | - | - |
| 04/13 | 1,098 | 1,099 | 1,098 | 1,099 | +0.09% | 1,100 | - | +7.32% | - | - |
| 04/12 | 1,098 | 1,098 | 1,098 | 1,098 | -0.09% | 100 | - | +8.5% | - | - |
| 04/11 | 1,098 | 1,099 | 1,098 | 1,099 | +0.09% | 18,000 | - | +9.9% | - | - |
| 04/10 | 1,098 | 1,098 | 1,098 | 1,098 | -0.09% | 200 | - | +11.02% | - | - |
| 04/09 | 1,098 | 1,099 | 1,098 | 1,099 | 0% | 2,900 | - | +12.49% | - | - |
| 04/05 | 1,098 | 1,099 | 1,098 | 1,099 | +0.09% | 2,000 | - | +13.77% | - | - |
| 04/04 | 1,098 | 1,098 | 1,098 | 1,098 | 0% | 9,200 | - | +14.97% | - | - |
| 04/03 | 1,100 | 1,100 | 1,098 | 1,098 | -0.09% | 1,300 | - | +16.31% | - | - |
| 04/02 | 1,098 | 1,099 | 1,098 | 1,099 | +0.09% | 11,900 | - | +17.79% | - | - |
| 03/30 | 1,098 | 1,099 | 1,098 | 1,098 | 0% | 1,500 | - | +18.96% | - | - |
| 03/29 | 1,098 | 1,098 | 1,098 | 1,098 | 0% | 2,400 | - | +20.53% | - | - |
| 03/28 | 1,097 | 1,098 | 1,097 | 1,098 | 0% | 2,300 | - | +21.86% | - | - |
| 03/27 | 1,097 | 1,098 | 1,097 | 1,098 | +0.09% | 10,200 | - | +23.23% | - | - |
| 03/26 | 1,097 | 1,097 | 1,097 | 1,097 | -0.09% | 11,400 | - | +24.52% | - | - |
| 03/23 | 1,096 | 1,098 | 1,096 | 1,098 | +0.18% | 12,000 | - | +26.21% | - | - |
| 03/22 | 1,095 | 1,096 | 1,095 | 1,096 | +0.09% | 42,100 | - | +27.59% | - | - |
| 03/21 | 1,095 | 1,096 | 1,095 | 1,095 | -0.09% | 34,500 | - | +29.13% | - | - |
| 03/19 | 1,095 | 1,097 | 1,095 | 1,096 | +13.46% | 239,600 | - | +30.79% | - | - |
| 03/16 | 966 | 966 | 966 | 966 | +18.38% | 2,000 | - | +16.81% | - | - |
| 03/15 | 832 | 832 | 814 | 816 | -0.12% | 19,200 | - | -0.73% | - | - |
| 03/14 | 839 | 839 | 811 | 817 | -1.57% | 1,800 | - | -0.97% | - | - |
| 03/13 | 805 | 830 | 795 | 830 | +2.85% | 5,700 | - | +0.61% | - | - |
| 03/12 | 807 | 807 | 807 | 807 | +0.75% | 400 | - | -2.3% | - | - |
| 03/09 | 802 | 802 | 801 | 801 | 0% | 800 | - | -3.26% | - | - |
| 03/08 | 801 | 801 | 801 | 801 | 0% | 200 | - | -3.38% | - | - |
| 03/07 | 798 | 801 | 798 | 801 | -0.5% | 500 | - | -3.49% | - | - |
| 03/06 | 815 | 815 | 805 | 805 | -1.83% | 5,100 | - | -2.9% | - | - |
| 03/05 | 820 | 820 | 820 | 820 | +1.74% | 600 | - | -1.2% | - | - |
| 03/02 | 807 | 807 | 806 | 806 | -0.49% | 400 | - | -2.66% | - | - |
| 03/01 | 810 | 810 | 810 | 810 | -0.74% | 1,600 | - | -1.94% | - | - |
| 02/29 | 830 | 830 | 816 | 816 | -3.43% | 2,400 | - | -1.09% | - | - |
| 02/27 | 850 | 850 | 845 | 845 | +3.05% | 2,000 | - | +2.8% | - | - |
| 02/24 | 830 | 830 | 815 | 820 | -1.2% | 6,700 | - | +0.12% | - | - |
| 02/23 | 820 | 830 | 801 | 830 | +1.22% | 2,800 | - | +1.72% | - | - |
| 02/22 | 822 | 825 | 820 | 820 | -1.2% | 3,100 | - | +0.74% | - | - |
| 02/21 | 832 | 832 | 820 | 830 | -2.35% | 2,600 | - | +2.47% | - | - |
| 02/20 | 850 | 850 | 850 | 850 | +1.19% | 500 | - | +5.33% | - | - |
| 02/17 | 827 | 840 | 820 | 840 | +1.2% | 7,300 | - | +4.61% | - | - |
| 02/16 | 826 | 830 | 826 | 830 | +0.48% | 3,300 | - | +3.75% | - | - |
| 02/15 | 821 | 830 | 821 | 826 | -0.48% | 7,800 | - | +3.51% | - | - |
| 02/14 | 835 | 840 | 830 | 830 | -1.78% | 8,000 | - | +4.4% | - | - |
| 02/13 | 805 | 857 | 805 | 845 | +3.05% | 5,800 | - | +6.42% | - | - |
| 02/10 | 812 | 845 | 812 | 820 | -2.61% | 6,400 | - | +3.67% | - | - |
| 02/09 | 864 | 870 | 820 | 842 | -4.21% | 4,000 | - | +6.58% | - | - |
| 02/08 | 841 | 975 | 841 | 879 | +6.42% | 10,000 | - | +11.69% | - | - |
| 02/07 | 828 | 828 | 826 | 826 | -3.62% | 600 | - | +5.63% | - | - |
| 02/06 | 845 | 857 | 845 | 857 | +1.42% | 1,800 | - | +10.01% | - | - |
| 02/03 | 852 | 852 | 830 | 845 | +1.2% | 600 | - | +8.89% | - | - |
| 02/02 | 835 | 835 | 834 | 835 | +1.95% | 800 | - | +8.16% | - | - |
| 02/01 | 790 | 819 | 790 | 819 | +3.67% | 4,100 | - | +6.36% | - | - |
| 01/31 | 785 | 790 | 785 | 790 | -2.95% | 700 | - | +2.86% | - | - |
| 01/30 | 800 | 814 | 800 | 814 | +4.76% | 2,800 | - | +5.99% | - | - |
| 01/27 | 777 | 778 | 776 | 777 | +1.83% | 1,500 | - | +1.3% | - | - |
| 01/26 | 763 | 763 | 763 | 763 | -1.93% | 200 | - | -0.65% | - | - |
| 01/25 | 784 | 784 | 778 | 778 | +4.29% | 1,100 | - | +0.91% | - | - |
| 01/24 | 750 | 750 | 746 | 746 | -1.84% | 700 | - | -3.49% | - | - |
| 01/23 | 769 | 769 | 751 | 760 | +1.2% | 1,500 | - | -2.19% | - | - |
| 01/20 | 775 | 775 | 751 | 751 | -1.83% | 2,300 | - | -3.59% | - | - |
| 01/19 | 750 | 765 | 750 | 765 | +3.38% | 400 | - | -2.17% | - | - |
| 01/18 | 735 | 750 | 735 | 740 | -1.33% | 1,900 | - | -5.85% | - | - |
| 01/17 | 745 | 750 | 745 | 750 | -0.13% | 500 | - | -4.94% | - | - |
| 01/16 | 760 | 770 | 751 | 751 | -2.47% | 600 | - | -5.18% | - | - |
| 01/13 | 770 | 770 | 770 | 770 | 0% | 500 | - | -2.9% | - | - |
| 01/12 | 770 | 770 | 770 | 770 | +0.79% | 500 | - | -3.02% | - | - |
| 01/11 | 791 | 794 | 764 | 764 | -3.9% | 400 | - | -3.9% | - | - |
| 01/10 | 770 | 795 | 770 | 795 | +3.25% | 1,000 | - | +0.13% | - | - |
| 01/06 | 770 | 770 | 770 | 770 | -3.75% | 100 | - | -2.65% | - | - |
| 01/05 | 780 | 800 | 779 | 800 | +4.58% | 1,400 | - | +1.27% | - | - |
| 01/04 | 780 | 780 | 750 | 765 | +2% | 1,000 | - | -2.8% | - | - |
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 | |
| 2011年 12月期 | 890 1,780 11/8 | 386 771 3/17 | 64,800 32,400 11/8 | 18億2485万 | - |