時価総額
- 2010年3月25日
- 45億9547万
- 2011年3月29日
- 42億2881万
- 2012年3月29日
- 47億1769万
- 2013年3月25日
- 54億9990万
- 2014年3月26日
- 44億6621万
- 2015年3月26日
- 43億3188万
- 2016年3月30日
- 42億5816万
2016/11/28～2017/04/25
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 | ||||||||||
| 04/25 | 520 | 520 | 515 | 518 | -0.38% | 15,000 | 63億3103万 | +1.17% | 22.57 | 1.46 |
| 04/24 | 512 | 520 | 512 | 520 | +1.17% | 22,000 | 63億5548万 | +1.56% | 22.66 | 1.47 |
| 04/21 | 510 | 514 | 509 | 514 | +1.18% | 6,000 | 62億8214万 | +0.59% | 22.4 | 1.45 |
| 04/20 | 515 | 516 | 508 | 508 | -0.97% | 14,000 | 62億881万 | -0.39% | 22.14 | 1.43 |
| 04/19 | 509 | 515 | 509 | 513 | +0.98% | 16,000 | 62億6992万 | +0.79% | 22.35 | 1.45 |
| 04/18 | 520 | 520 | 508 | 508 | -0.39% | 23,000 | 62億881万 | 0% | 22.14 | 1.43 |
| 04/17 | 499 | 510 | 499 | 510 | +3.45% | 5,000 | 62億3326万 | +0.59% | 22.22 | 1.44 |
| 04/14 | 512 | 512 | 493 | 493 | -5.19% | 17,000 | 60億2548万 | -2.57% | 21.48 | 1.39 |
| 04/13 | 520 | 521 | 518 | 520 | -0.95% | 13,000 | 63億5548万 | +2.97% | 22.66 | 1.47 |
| 04/12 | 523 | 525 | 519 | 525 | 0% | 14,000 | 64億1659万 | +4.37% | 22.88 | 1.48 |
| 04/11 | 519 | 527 | 519 | 525 | -0.19% | 76,000 | 64億1659万 | +4.79% | 22.88 | 1.48 |
| 04/10 | 530 | 534 | 525 | 526 | +0.38% | 7,000 | 64億2881万 | +5.41% | 22.92 | 1.48 |
| 04/07 | 523 | 527 | 519 | 524 | +1.35% | 12,000 | 64億436万 | +5.65% | 22.83 | 1.48 |
| 04/06 | 538 | 538 | 517 | 517 | -3.9% | 46,000 | 63億1881万 | +4.66% | 22.53 | 1.46 |
| 04/05 | 514 | 550 | 514 | 538 | +6.11% | 126,000 | 65億7547万 | +9.57% | 23.44 | 1.52 |
| 04/04 | 512 | 516 | 507 | 507 | +0.2% | 36,000 | 61億9659万 | +3.89% | 22.09 | 1.43 |
| 04/03 | 489 | 507 | 489 | 506 | +1.81% | 27,000 | 61億8437万 | +4.12% | 22.05 | 1.43 |
| 03/31 | 506 | 506 | 497 | 497 | -1.78% | 12,000 | 60億7437万 | +2.47% | 21.66 | 1.4 |
| 03/30 | 508 | 517 | 506 | 506 | -0.39% | 28,000 | 61億8437万 | +4.76% | 22.05 | 1.43 |
| 03/29 | 497 | 508 | 497 | 508 | 0% | 14,000 | 62億881万 | +5.61% | 22.14 | 1.43 |
| 03/28 | 507 | 511 | 507 | 508 | +1.4% | 4,000 | 62億881万 | +6.05% | 22.14 | 1.43 |
| 03/27 | 506 | 506 | 501 | 501 | -0.99% | 4,000 | 61億2326万 | +5.03% | 21.83 | 1.41 |
| 03/24 | 507 | 512 | 506 | 506 | +0.2% | 10,000 | 61億8437万 | +6.53% | 22.05 | 1.43 |
| 03/23 | 503 | 506 | 503 | 505 | 0% | 6,000 | 61億7215万 | +6.99% | 22.01 | 1.42 |
| 03/22 | 506 | 513 | 505 | 505 | -0.98% | 13,000 | 61億7215万 | +7.45% | 22.01 | 1.42 |
| 03/21 | 503 | 513 | 503 | 510 | +1.19% | 20,000 | 62億3326万 | +9.21% | 22.22 | 1.44 |
| 03/17 | 483 | 509 | 483 | 504 | +4.78% | 76,000 | 61億5992万 | +8.86% | 21.96 | 1.42 |
| 03/16 | 482 | 483 | 480 | 481 | -0.41% | 12,000 | 58億7882万 | +4.57% | 20.96 | 1.36 |
| 03/15 | 483 | 488 | 481 | 483 | 0% | 33,000 | 59億326万 | +5.46% | 21.05 | 1.36 |
| 03/14 | 480 | 484 | 480 | 483 | +0.21% | 10,000 | 59億326万 | +6.15% | 21.05 | 1.36 |
| 03/13 | 480 | 484 | 479 | 482 | -0.62% | 10,000 | 58億9104万 | +6.87% | 21 | 1.36 |
| 03/10 | 473 | 485 | 473 | 485 | +2.54% | 37,000 | 59億2770万 | +8.5% | 21.13 | 1.37 |
| 03/09 | 476 | 476 | 473 | 473 | 0% | 15,000 | 57億8104万 | +7.01% | 20.61 | 1.33 |
| 03/08 | 477 | 477 | 473 | 473 | -0.42% | 3,000 | 57億8104万 | +7.99% | 20.61 | 1.33 |
| 03/07 | 467 | 476 | 467 | 475 | +1.71% | 14,000 | 58億548万 | +9.45% | 20.7 | 1.34 |
| 03/06 | 467 | 467 | 467 | 467 | +0.86% | 1,000 | 57億771万 | +8.6% | 20.35 | 1.32 |
| 03/03 | 462 | 465 | 462 | 463 | +0.22% | 6,000 | 56億5882万 | +8.69% | 20.17 | 1.3 |
| 03/02 | 462 | 462 | 462 | 462 | +1.32% | 1,000 | 56億4660万 | +9.48% | 20.13 | 1.3 |
| 03/01 | 456 | 456 | 455 | 456 | -1.72% | 14,000 | 55億7326万 | +9.09% | 19.87 | 1.29 |
| 02/28 | 454 | 464 | 454 | 464 | +1.98% | 3,000 | 56億7104万 | +12.08% | 20.22 | 1.31 |
| 02/27 | 457 | 461 | 455 | 455 | -1.3% | 3,000 | 55億6104万 | +10.98% | 19.83 | 1.28 |
| 02/24 | 462 | 468 | 460 | 461 | 0% | 66,000 | 56億3437万 | +13.27% | 20.09 | 1.3 |
| 02/23 | 451 | 463 | 451 | 461 | +2.22% | 55,000 | 56億3437万 | +14.39% | 20.09 | 1.3 |
| 02/22 | 456 | 456 | 451 | 451 | -1.74% | 20,000 | 55億1215万 | +13.03% | 19.65 | 1.27 |
| 02/21 | 452 | 459 | 452 | 459 | +1.55% | 40,000 | 56億993万 | +15.91% | 20 | 1.29 |
| 02/20 | 449 | 453 | 447 | 452 | +0.89% | 41,000 | 55億2438万 | +15.31% | 19.7 | 1.27 |
| 02/17 | 446 | 449 | 445 | 448 | -0.44% | 26,000 | 54億7549万 | +15.17% | 19.52 | 1.26 |
| 02/16 | 442 | 450 | 442 | 450 | +2.27% | 31,000 | 54億9993万 | +16.88% | 19.61 | 1.27 |
| 02/15 | 429 | 440 | 429 | 440 | +2.8% | 48,000 | 53億7771万 | +15.18% | 19.17 | 1.24 |
| 02/14 | 433 | 434 | 428 | 428 | -0.7% | 27,000 | 52億3105万 | +12.93% | 18.65 | 1.21 |
| 02/13 | 426 | 433 | 426 | 431 | +0.94% | 46,000 | 52億6771万 | +14.32% | 18.78 | 1.21 |
| 02/10 | 424 | 429 | 424 | 427 | +1.18% | 35,000 | 52億1882万 | +14.17% | 18.61 | 1.2 |
| 02/09 | 418 | 423 | 416 | 422 | +1.2% | 41,000 | 51億5771万 | +13.44% | 18.39 | 1.19 |
| 02/08 | 429 | 440 | 415 | 417 | +10.32% | 157,000 | 50億9660万 | +12.4% | 18.17 | 1.18 |
| 02/07 | 375 | 378 | 373 | 378 | +1.61% | 6,000 | 46億1994万 | +2.16% | 16.47 | 1.07 |
| 02/06 | 373 | 374 | 372 | 372 | -0.53% | 7,000 | 45億4661万 | +0.27% | 16.21 | 1.05 |
| 02/03 | 368 | 374 | 368 | 374 | +2.75% | 12,000 | 45億7105万 | +0.27% | 16.3 | 1.05 |
| 02/02 | 365 | 365 | 364 | 364 | -0.55% | 4,000 | 44億4883万 | -2.67% | 15.86 | 1.03 |
| 02/01 | 367 | 367 | 366 | 366 | -1.35% | 3,000 | 44億7328万 | -2.66% | 15.95 | 1.03 |
| 01/31 | 371 | 371 | 369 | 371 | 0% | 5,000 | 45億3439万 | -2.11% | 16.17 | 1.05 |
| 01/27 | 376 | 376 | 371 | 371 | +0.82% | 19,000 | 45億3439万 | -2.11% | 16.17 | 1.05 |
| 01/26 | 364 | 368 | 364 | 368 | +0.55% | 10,000 | 44億9772万 | -3.16% | 16.04 | 1.04 |
| 01/25 | 365 | 368 | 362 | 366 | +0.27% | 14,000 | 44億7328万 | -3.94% | 15.95 | 1.03 |
| 01/24 | 365 | 365 | 365 | 365 | 0% | 4,000 | 44億6105万 | -4.2% | 15.9 | 1.03 |
| 01/23 | 362 | 365 | 361 | 365 | +1.11% | 7,000 | 44億6105万 | -4.7% | 15.9 | 1.03 |
| 01/20 | 361 | 361 | 361 | 361 | -0.55% | 2,000 | 44億1217万 | -5.74% | 15.73 | 1.02 |
| 01/19 | 364 | 367 | 363 | 363 | -0.55% | 4,000 | 44億3661万 | -4.97% | 15.82 | 1.02 |
| 01/18 | 365 | 365 | 365 | 365 | -0.82% | 3,000 | 44億6105万 | -4.2% | 15.9 | 1.03 |
| 01/17 | 368 | 368 | 368 | 368 | +0.27% | 1,000 | 44億9772万 | -3.41% | 16.04 | 1.04 |
| 01/16 | 370 | 370 | 367 | 367 | -0.27% | 4,000 | 44億8550万 | -3.42% | 15.99 | 1.03 |
| 01/13 | 369 | 369 | 366 | 368 | +0.27% | 3,000 | 44億9772万 | -3.16% | 16.04 | 1.04 |
| 01/12 | 367 | 367 | 364 | 367 | 0% | 9,000 | 44億8550万 | -3.17% | 15.99 | 1.03 |
| 01/11 | 369 | 369 | 367 | 367 | +0.27% | 7,000 | 44億8550万 | -3.17% | 15.99 | 1.03 |
| 01/10 | 367 | 370 | 366 | 366 | -0.27% | 6,000 | 44億7328万 | -3.43% | 15.95 | 1.03 |
| 01/06 | 376 | 376 | 360 | 367 | -1.61% | 29,000 | 44億8550万 | -2.91% | 15.99 | 1.03 |
| 01/05 | 380 | 380 | 368 | 373 | -0.8% | 28,000 | 45億5883万 | -1.32% | 16.25 | 1.05 |
| 01/04 | 383 | 383 | 368 | 376 | -3.84% | 21,000 | 45億9550万 | -0.27% | 16.38 | 1.06 |
| 2016 | ||||||||||
| 12/30 | 390 | 399 | 390 | 391 | -0.51% | 6,000 | 47億7883万 | +3.99% | 17.04 | 1.1 |
| 12/29 | 396 | 398 | 390 | 393 | -4.38% | 21,000 | 48億327万 | +4.8% | 17.12 | 1.11 |
| 12/28 | 409 | 420 | 405 | 411 | +1.99% | 64,000 | 50億2327万 | +10.19% | 17.91 | 1.16 |
| 12/27 | 401 | 411 | 399 | 403 | +1% | 55,000 | 49億2549万 | +8.63% | 17.56 | 1.14 |
| 12/26 | 420 | 420 | 397 | 399 | -5.23% | 48,000 | 48億7660万 | +8.13% | 17.39 | 1.12 |
| 12/22 | 435 | 435 | 419 | 421 | -2.77% | 74,000 | 51億4549万 | +15.03% | 18.34 | 1.19 |
| 12/21 | 393 | 465 | 388 | 433 | +10.18% | 181,000 | 52億9216万 | +19.28% | 18.87 | 1.22 |
| 12/20 | 400 | 415 | 393 | 393 | +0.77% | 64,000 | 48億327万 | +9.47% | 17.12 | 1.11 |
| 12/19 | 381 | 401 | 381 | 390 | +2.63% | 25,000 | 47億6661万 | +9.24% | 16.99 | 1.1 |
| 12/16 | 386 | 395 | 380 | 380 | -0.26% | 22,000 | 46億4439万 | +7.04% | 16.56 | 1.07 |
| 12/15 | 410 | 410 | 380 | 381 | -5.22% | 76,000 | 46億5661万 | +7.93% | 16.6 | 1.07 |
| 12/14 | 374 | 423 | 374 | 402 | +12.29% | 143,000 | 49億1327万 | +14.53% | 17.52 | 1.13 |
| 12/13 | 345 | 365 | 340 | 358 | +3.77% | 45,000 | 43億7550万 | +2.58% | 15.6 | 1.01 |
| 12/12 | 346 | 351 | 345 | 345 | +0.29% | 15,000 | 42億1661万 | -0.86% | 15.03 | 0.97 |
| 12/09 | 353 | 353 | 340 | 344 | -3.64% | 21,000 | 42億439万 | -1.15% | 14.99 | 0.97 |
| 12/07 | 353 | 357 | 353 | 357 | -0.28% | 4,000 | 43億6328万 | +2.59% | 15.56 | 1.01 |
| 12/06 | 356 | 360 | 355 | 358 | +0.85% | 6,000 | 43億7550万 | +2.87% | 15.6 | 1.01 |
| 12/05 | 355 | 355 | 355 | 355 | -0.28% | 1,000 | 43億3883万 | +2.01% | 15.47 | 1 |
| 12/02 | 358 | 358 | 356 | 356 | -0.84% | 5,000 | 43億5106万 | +2.3% | 15.51 | 1 |
| 12/01 | 360 | 365 | 359 | 359 | +0.28% | 3,000 | 43億8772万 | +3.16% | 15.64 | 1.01 |
| 11/30 | 365 | 365 | 358 | 358 | +1.7% | 23,000 | 43億7550万 | +3.17% | 15.6 | 1.01 |
| 11/29 | 352 | 356 | 352 | 352 | -0.85% | 9,000 | 43億217万 | +1.44% | 15.34 | 0.99 |
| 11/28 | 355 | 360 | 355 | 355 | 0% | 6,000 | 43億3883万 | +2.6% | 15.47 | 1 |
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 | 400 3/24 | 337 8/17 | 14,000 7/24 | - | - | 45億9547万 3/25 |
| 2011年 3月期 | 400 7/21 4/26 | 320 1/31 | 12,000 7/26 | 48億8880万 | 39億1104万 | 42億2881万 3/29 |
| 2012年 3月期 | 415 1/24 | 338 4/1 | 13,000 7/25 | 50億7213万 | 41億3103万 | 47億1769万 3/29 |
| 2013年 3月期 | 605 10/1 | 380 6/14 4/5 | 10,000 7/24 | 73億9431万 | 46億4436万 | 54億9990万 3/25 |
| 2014年 3月期 | 440 4/18 | 362 9/18 | 45,000 9/18 | 53億7768万 | 44億2436万 | 44億6621万 3/26 |
| 2015年 3月期 | 370 4/17 | 343 2/18 | 15,000 3/19 8/8 | 45億2216万 | 41億9217万 | 43億3188万 3/26 |
| 2016年 3月期 | 675 12/4 | 322 2/12 | 722,000 12/4 | 82億4990万 | 39億3550万 | 42億5816万 3/30 |