時価総額
- 2010年3月31日
- 403億56万
- 2011年3月31日
- 461億8400万
- 2012年3月30日
- 497億3816万
- 2013年3月29日
- 510億320万
- 2014年3月31日
- 660億6320万
- 2015年3月31日
- 727億8973万
- 2016年3月31日
- 569億6666万
2016/08/09~2017/01/13
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 |
---|---|---|---|---|---|---|---|---|---|---|
2017 | ||||||||||
01/13 | 3,490 | 3,495 | 3,490 | 3,490 | 0% | 14,900 | 700億7920万 | +13.35% | - | 2.4 |
01/12 | 3,490 | 3,495 | 3,490 | 3,490 | 0% | 15,100 | 700億7920万 | +14.99% | - | 2.4 |
01/11 | 3,490 | 3,495 | 3,490 | 3,490 | -0.14% | 23,900 | 700億7920万 | +16.64% | - | 2.4 |
01/10 | 3,490 | 3,495 | 3,490 | 3,495 | +0.14% | 23,400 | 701億7960万 | +18.47% | - | 2.4 |
01/06 | 3,490 | 3,495 | 3,490 | 3,490 | 0% | 43,300 | 700億7920万 | +20.06% | - | 2.4 |
01/05 | 3,485 | 3,490 | 3,485 | 3,490 | 0% | 13,500 | 700億7920万 | +21.9% | - | 2.4 |
01/04 | 3,485 | 3,490 | 3,485 | 3,490 | +0.14% | 18,200 | 700億7920万 | +23.85% | - | 2.4 |
2016 | ||||||||||
12/30 | 3,485 | 3,490 | 3,485 | 3,485 | -0.14% | 32,900 | 699億7880万 | +25.72% | - | 2.39 |
12/29 | 3,485 | 3,490 | 3,485 | 3,490 | +0.14% | 17,100 | 700億7920万 | +27.89% | - | 2.4 |
12/28 | 3,485 | 3,490 | 3,485 | 3,485 | 0% | 18,000 | 699億7880万 | +29.89% | - | 2.39 |
12/27 | 3,485 | 3,485 | 3,480 | 3,485 | 0% | 42,200 | 699億7880万 | +32.06% | - | 2.39 |
12/26 | 3,480 | 3,485 | 3,480 | 3,485 | +0.14% | 14,900 | 699億7880万 | +34.35% | - | 2.39 |
12/22 | 3,485 | 3,485 | 3,480 | 3,480 | -0.14% | 18,500 | 698億7840万 | +36.52% | - | 2.39 |
12/21 | 3,480 | 3,490 | 3,475 | 3,485 | +2.95% | 126,400 | 699億7880万 | +39.18% | - | 2.39 |
12/20 | 3,385 | 3,385 | 3,385 | 3,385 | +17.49% | 7,900 | 679億7080万 | +37.66% | - | 2.33 |
12/19 | 2,881 | 2,881 | 2,881 | 2,881 | +21% | 5,200 | 578億5048万 | +19.15% | - | 1.98 |
12/16 | 2,468 | 2,468 | 2,381 | 2,381 | -3.6% | 4,500 | 478億1048万 | -0.67% | - | 1.64 |
12/15 | 2,519 | 2,519 | 2,463 | 2,470 | -0.48% | 7,800 | 495億9760万 | +3.09% | - | 1.7 |
12/14 | 2,441 | 2,486 | 2,435 | 2,482 | +1.31% | 5,700 | 498億3856万 | +3.94% | - | 1.71 |
12/13 | 2,456 | 2,470 | 2,440 | 2,450 | -0.24% | 6,700 | 491億9600万 | +2.81% | - | 1.68 |
12/12 | 2,500 | 2,500 | 2,452 | 2,456 | -2.69% | 2,900 | 493億1648万 | +3.24% | - | 1.69 |
12/09 | 2,400 | 2,525 | 2,391 | 2,524 | +5.17% | 4,900 | 506億8192万 | +6.32% | - | 1.73 |
12/08 | 2,376 | 2,448 | 2,376 | 2,400 | +1.48% | 3,400 | 481億9200万 | +1.35% | - | 1.65 |
12/07 | 2,352 | 2,398 | 2,352 | 2,365 | +0.17% | 2,200 | 474億8920万 | -0.25% | - | 1.63 |
12/06 | 2,374 | 2,402 | 2,361 | 2,361 | -0.8% | 6,400 | 474億888万 | -0.71% | - | 1.62 |
12/05 | 2,408 | 2,417 | 2,380 | 2,380 | -1.9% | 7,600 | 477億9040万 | -0.25% | - | 1.64 |
12/02 | 2,421 | 2,468 | 2,421 | 2,426 | -0.57% | 2,400 | 487億1408万 | +1.42% | - | 1.67 |
12/01 | 2,415 | 2,490 | 2,415 | 2,440 | +1.04% | 3,500 | 489億9520万 | +1.79% | - | 1.68 |
11/30 | 2,372 | 2,429 | 2,372 | 2,415 | +1.26% | 3,700 | 484億9320万 | +0.58% | - | 1.66 |
11/29 | 2,360 | 2,498 | 2,360 | 2,385 | +1.06% | 4,300 | 478億9080万 | -0.91% | - | 1.64 |
11/28 | 2,360 | 2,389 | 2,360 | 2,360 | +0.43% | 2,000 | 473億8880万 | -2.2% | - | 1.62 |
11/25 | 2,400 | 2,400 | 2,350 | 2,350 | -1.8% | 700 | 471億8800万 | -2.97% | - | 1.61 |
11/24 | 2,394 | 2,413 | 2,360 | 2,393 | +1.4% | 6,400 | 480億5144万 | -1.48% | - | 1.64 |
11/22 | 2,361 | 2,365 | 2,340 | 2,360 | -0.51% | 1,700 | 473億8880万 | -3.12% | - | 1.62 |
11/21 | 2,360 | 2,384 | 2,360 | 2,372 | +0.51% | 2,000 | 476億2976万 | -2.99% | - | 1.63 |
11/18 | 2,360 | 2,385 | 2,360 | 2,360 | 0% | 1,400 | 473億8880万 | -3.83% | - | 1.62 |
11/17 | 2,360 | 2,375 | 2,360 | 2,360 | 0% | 1,500 | 473億8880万 | -4.18% | - | 1.62 |
11/16 | 2,360 | 2,361 | 2,360 | 2,360 | 0% | 1,400 | 473億8880万 | -4.53% | - | 1.62 |
11/15 | 2,440 | 2,440 | 2,350 | 2,360 | +0.21% | 8,600 | 473億8880万 | -4.8% | - | 1.62 |
11/14 | 2,359 | 2,370 | 2,355 | 2,355 | -0.21% | 400 | 472億8840万 | -5.27% | - | 1.62 |
11/11 | 2,350 | 2,386 | 2,350 | 2,360 | +0.47% | 900 | 473億8880万 | -5.26% | - | 1.62 |
11/10 | 2,311 | 2,349 | 2,311 | 2,349 | +3.48% | 300 | 471億6792万 | -5.96% | - | 1.61 |
11/09 | 2,342 | 2,345 | 2,270 | 2,270 | -3.81% | 3,000 | 455億8160万 | -9.35% | - | 1.56 |
11/08 | 2,350 | 2,360 | 2,331 | 2,360 | +0.08% | 3,000 | 473億8880万 | -6.13% | - | 1.62 |
11/07 | 2,332 | 2,358 | 2,330 | 2,358 | +1.16% | 2,400 | 473億4864万 | -6.43% | - | 1.62 |
11/04 | 2,365 | 2,366 | 2,331 | 2,331 | -2.06% | 3,600 | 468億648万 | -7.72% | - | 1.6 |
11/02 | 2,452 | 2,456 | 2,361 | 2,380 | -3.68% | 7,100 | 477億9040万 | -6.08% | - | 1.64 |
11/01 | 2,520 | 2,559 | 2,471 | 2,471 | -2.6% | 7,200 | 496億1768万 | -2.68% | - | 1.7 |
10/31 | 2,537 | 2,560 | 2,537 | 2,537 | -1.25% | 400 | 509億4296万 | -0.2% | - | 1.74 |
10/28 | 2,530 | 2,570 | 2,530 | 2,569 | +1.58% | 4,200 | 515億8552万 | +1.18% | - | 1.77 |
10/27 | 2,532 | 2,550 | 2,529 | 2,529 | -0.82% | 1,300 | 507億8232万 | -0.32% | - | 1.74 |
10/26 | 2,531 | 2,550 | 2,531 | 2,550 | +0.59% | 400 | 512億400万 | +0.51% | - | 1.75 |
10/25 | 2,536 | 2,550 | 2,535 | 2,535 | -0.59% | 400 | 509億280万 | 0% | - | 1.74 |
10/24 | 2,550 | 2,550 | 2,550 | 2,550 | +0.55% | 200 | 512億400万 | +0.55% | - | 1.75 |
10/21 | 2,551 | 2,551 | 2,536 | 2,536 | -1.82% | 1,500 | 509億2288万 | +0.08% | - | 1.74 |
10/20 | 2,583 | 2,583 | 2,583 | 2,583 | +1.97% | 100 | 518億6664万 | +2.01% | - | 1.78 |
10/19 | 2,551 | 2,551 | 2,533 | 2,533 | -1.05% | 1,600 | 508億6264万 | +0.12% | - | 1.74 |
10/18 | 2,596 | 2,600 | 2,560 | 2,560 | -1.39% | 1,600 | 514億480万 | +1.19% | - | 1.76 |
10/17 | 2,591 | 2,630 | 2,591 | 2,596 | +0.04% | 4,600 | 521億2768万 | +2.65% | - | 1.78 |
10/14 | 2,644 | 2,644 | 2,593 | 2,595 | +0.08% | 3,500 | 521億760万 | +2.69% | - | 1.78 |
10/13 | 2,593 | 2,600 | 2,580 | 2,593 | +0.54% | 1,100 | 520億6744万 | +2.65% | - | 1.78 |
10/12 | 2,550 | 2,579 | 2,550 | 2,579 | +1.46% | 700 | 517億8632万 | +2.14% | - | 1.77 |
10/11 | 2,550 | 2,550 | 2,521 | 2,542 | +0.91% | 2,500 | 510億4336万 | +0.63% | - | 1.75 |
10/06 | 2,505 | 2,525 | 2,505 | 2,519 | +0.76% | 900 | 505億8152万 | -0.4% | - | 1.73 |
10/05 | 2,532 | 2,532 | 2,500 | 2,500 | -1.26% | 1,200 | 502億 | -1.34% | - | 1.72 |
10/04 | 2,505 | 2,532 | 2,495 | 2,532 | +1.2% | 500 | 508億4256万 | -0.31% | - | 1.74 |
10/03 | 2,508 | 2,525 | 2,502 | 2,502 | 0% | 2,800 | 502億4016万 | -1.61% | - | 1.72 |
09/30 | 2,502 | 2,525 | 2,493 | 2,502 | -0.52% | 1,200 | 502億4016万 | -1.81% | - | 1.72 |
09/29 | 2,530 | 2,557 | 2,515 | 2,515 | 0% | 900 | 505億120万 | -1.57% | - | 1.73 |
09/28 | 2,516 | 2,526 | 2,515 | 2,515 | -0.04% | 1,300 | 505億120万 | -1.83% | - | 1.73 |
09/26 | 2,560 | 2,560 | 2,516 | 2,516 | +0.24% | 500 | 505億2128万 | -1.99% | - | 1.73 |
09/23 | 2,545 | 2,545 | 2,505 | 2,510 | -1.34% | 2,400 | 504億80万 | -2.37% | - | 1.72 |
09/21 | 2,499 | 2,549 | 2,478 | 2,544 | +2.66% | 1,400 | 510億8352万 | -1.24% | - | 1.75 |
09/20 | 2,470 | 2,478 | 2,470 | 2,478 | -0.92% | 1,300 | 497億5824万 | -3.8% | - | 1.7 |
09/16 | 2,524 | 2,526 | 2,501 | 2,501 | -1.19% | 1,700 | 502億2008万 | -3.1% | - | 1.72 |
09/15 | 2,630 | 2,630 | 2,531 | 2,531 | +0.84% | 1,800 | 508億2248万 | -2.05% | - | 1.74 |
09/14 | 2,550 | 2,550 | 2,510 | 2,510 | -1.95% | 300 | 504億80万 | -3.16% | - | 1.72 |
09/13 | 2,510 | 2,560 | 2,510 | 2,560 | +2.98% | 1,200 | 514億480万 | -1.5% | - | 1.76 |
09/12 | 2,507 | 2,507 | 2,486 | 2,486 | -0.8% | 900 | 499億1888万 | -4.6% | - | 1.71 |
09/09 | 2,525 | 2,525 | 2,506 | 2,506 | -0.75% | 300 | 503億2048万 | -4.13% | - | 1.72 |
09/08 | 2,512 | 2,525 | 2,500 | 2,525 | 0% | 600 | 507億200万 | -3.77% | - | 1.74 |
09/06 | 2,540 | 2,560 | 2,525 | 2,525 | -0.24% | 500 | 507億200万 | -4.1% | - | 1.74 |
09/05 | 2,560 | 2,561 | 2,531 | 2,531 | -1.13% | 2,000 | 508億2248万 | -4.2% | - | 1.74 |
09/01 | 2,560 | 2,560 | 2,560 | 2,560 | -0.43% | 100 | 514億480万 | -3.4% | - | 1.76 |
08/31 | 2,570 | 2,571 | 2,570 | 2,571 | +0.04% | 400 | 516億2568万 | -3.24% | - | 1.77 |
08/30 | 2,538 | 2,580 | 2,538 | 2,570 | -0.7% | 1,200 | 516億560万 | -3.46% | - | 1.77 |
08/29 | 2,614 | 2,638 | 2,588 | 2,588 | -1.97% | 2,000 | 519億6704万 | -2.96% | - | 1.78 |
08/26 | 2,640 | 2,640 | 2,640 | 2,640 | +0.04% | 100 | 530億1120万 | -1.2% | - | 1.81 |
08/25 | 2,650 | 2,650 | 2,630 | 2,639 | -0.42% | 700 | 529億9112万 | -1.35% | - | 1.81 |
08/24 | 2,640 | 2,650 | 2,640 | 2,650 | +1.77% | 7,600 | 532億1200万 | -1.01% | - | 1.82 |
08/23 | 2,604 | 2,604 | 2,604 | 2,604 | -0.99% | 500 | 522億8832万 | -2.84% | - | 1.79 |
08/22 | 2,650 | 2,676 | 2,630 | 2,630 | -1.61% | 14,100 | 528億1040万 | -1.94% | - | 1.81 |
08/19 | 2,677 | 2,693 | 2,623 | 2,673 | -0.15% | 1,000 | 536億7384万 | -0.26% | - | 1.84 |
08/18 | 2,650 | 2,677 | 2,650 | 2,677 | +1.02% | 400 | 537億5416万 | +0.04% | - | 1.84 |
08/17 | 2,619 | 2,669 | 2,619 | 2,650 | +1.18% | 1,100 | 532億1200万 | -0.79% | - | 1.82 |
08/16 | 2,603 | 2,619 | 2,603 | 2,619 | -0.53% | 500 | 525億8952万 | -1.76% | - | 1.8 |
08/15 | 2,633 | 2,636 | 2,633 | 2,633 | +3.66% | 2,200 | 528億7064万 | -1.16% | - | 1.81 |
08/12 | 2,600 | 2,632 | 2,540 | 2,540 | -2.31% | 2,700 | 510億320万 | -4.55% | - | 1.75 |
08/10 | 2,600 | 2,601 | 2,595 | 2,600 | +1.05% | 6,000 | 522億800万 | -2.22% | - | 1.79 |
08/09 | 2,700 | 2,700 | 2,560 | 2,573 | -5.72% | 4,200 | 516億6584万 | -2.94% | - | 1.77 |
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 | 2,135 213,500 2/25 213,500 2/24 | 1,099 109,900 4/22 | 301,500 3,015 6/3 | - | - | 403億56万 3/31 |
2011年 3月期 | 2,540 254,000 2/10 | 1,812 181,200 5/21 | 154,300 1,543 12/17 | 510億320万 | 363億8496万 | 461億8400万 3/31 |
2012年 3月期 | 2,895 289,500 8/15 | 2,215 221,500 4/5 | 151,300 1,513 2/7 | 581億3160万 | 444億7720万 | 497億3816万 3/30 |
2013年 3月期 | 2,920 292,000 5/2 | 1,983 198,300 12/28 | 711,800 7,118 3/12 | 586億3360万 | 398億1864万 | 510億320万 3/29 |
2014年 3月期 | 3,565 1/20 1/17 | 2,294 229,400 6/7 | 262,900 11/28 | 715億8520万 | 460億6352万 | 660億6320万 3/31 |
2015年 3月期 | 4,210 8/7 | 2,920 2/5 | 204,900 12/3 | 845億3680万 | 586億3360万 | 727億8973万 3/31 |
2016年 3月期 | 4,545 8/17 | 2,011 9/16 | 2,347,000 9/10 | 912億6360万 | 403億8088万 | 569億6666万 3/31 |