時価総額
- 2009年6月30日
- 10億7139万
- 2010年3月31日
- 282億2208万
- 2011年3月31日
- 59億6373万
- 2012年3月30日
- 54億6377万
- 2013年3月29日
- 48億8973万
2013/04/18~2013/09/10
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 | ||||||||||
09/10 | 246 | 287 | 245 | 285 | +5.56% | 119,471 | 14億8727万 | -0.7% | 2.76 | 0.35 |
09/09 | 290 | 290 | 247 | 270 | -7.22% | 143,738 | 14億899万 | -6.57% | 2.61 | 0.33 |
09/06 | 275 | 310 | 275 | 291 | +8.99% | 313,236 | 15億1858万 | -0.34% | 2.82 | 0.35 |
09/05 | 240 | 300 | 235 | 267 | +13.62% | 197,841 | 13億9334万 | -8.87% | 2.58 | 0.33 |
09/04 | 232 | 238 | 230 | 235 | -2.08% | 62,062 | 12億2634万 | -20.88% | 2.27 | 0.29 |
09/03 | 236 | 255 | 233 | 240 | -3.23% | 81,215 | 12億5244万 | -20.53% | 2.32 | 0.29 |
09/02 | 250 | 256 | 243 | 248 | -3.5% | 64,372 | 12億9418万 | -19.74% | 2.4 | 0.3 |
08/30 | 255 | 261 | 248 | 257 | -2.28% | 96,404 | 13億4115万 | -19.18% | 2.49 | 0.31 |
08/29 | 263 | 271 | 260 | 263 | -1.5% | 64,453 | 13億7246万 | -19.08% | 2.55 | 0.32 |
08/28 | 273 | 305 | 263 | 267 | +0.75% | 98,386 | 13億9334万 | -19.09% | 2.58 | 0.33 |
08/27 | 267 | 275 | 262 | 265 | -1.12% | 42,925 | 13億8290万 | -19.94% | 2.57 | 0.32 |
08/26 | 275 | 276 | 261 | 268 | -3.25% | 81,932 | 13億9855万 | -19.76% | 2.59 | 0.33 |
08/23 | 299 | 304 | 277 | 277 | -8.58% | 44,340 | 14億4552万 | -17.07% | 2.68 | 0.34 |
08/22 | 302 | 309 | 296 | 303 | -0.33% | 66,163 | 15億8120万 | -9.55% | 2.93 | 0.37 |
08/21 | 305 | 307 | 302 | 304 | -0.33% | 41,011 | 15億8642万 | -8.98% | 2.94 | 0.37 |
08/20 | 309 | 318 | 303 | 305 | -0.97% | 53,054 | 15億9164万 | -9.23% | 2.95 | 0.37 |
08/19 | 315 | 320 | 306 | 308 | -1.28% | 62,151 | 16億729万 | -9.68% | 2.98 | 0.37 |
08/16 | 307 | 352 | 305 | 312 | +2.3% | 167,678 | 16億2817万 | -9.04% | 3.02 | 0.38 |
08/15 | 308 | 316 | 304 | 305 | -1.61% | 52,384 | 15億9164万 | -13.11% | 2.95 | 0.37 |
08/14 | 300 | 342 | 295 | 310 | +1.64% | 65,152 | 16億1773万 | -14.6% | 3 | 0.38 |
08/13 | 313 | 316 | 300 | 305 | -4.98% | 100,057 | 15億9164万 | -19.95% | 2.95 | 0.37 |
08/12 | 351 | 390 | 307 | 321 | -7.23% | 183,288 | 16億7513万 | -21.9% | 3.11 | 0.39 |
08/09 | 332 | 385 | 315 | 346 | +12.34% | 316,030 | 18億560万 | -22.07% | 3.35 | 0.42 |
08/08 | 320 | 320 | 300 | 308 | -4.35% | 70,145 | 16億729万 | -35.16% | 2.98 | 0.37 |
08/07 | 329 | 331 | 313 | 322 | -3.88% | 53,046 | 16億8035万 | -36.49% | 3.12 | 0.39 |
08/06 | 320 | 335 | 304 | 335 | +2.13% | 98,496 | 17億4819万 | -37.38% | 3.24 | 0.41 |
08/05 | 339 | 342 | 328 | 328 | -2.96% | 80,330 | 17億1166万 | -41.53% | 3.17 | 0.4 |
08/02 | 341 | 348 | 328 | 338 | -3.15% | 103,051 | 17億6385万 | -42.52% | 3.27 | 0.41 |
08/01 | 370 | 376 | 330 | 349 | -1.41% | 161,955 | 18億2125万 | -42.97% | 3.38 | 0.42 |
07/31 | 404 | 415 | 349 | 354 | -17.29% | 313,308 | 18億4735万 | -44.25% | 3.43 | 0.43 |
07/30 | 500 | 502 | 410 | 428 | -11.57% | 426,901 | 22億3351万 | -35.25% | 4.14 | 0.52 |
07/29 | 437 | 505 | 426 | 484 | +12.82% | 800,007 | 25億2575万 | -29.34% | 4.68 | 0.59 |
07/26 | 365 | 461 | 333 | 429 | +12.6% | 987,787 | 22億3873万 | -39.32% | 4.15 | 0.52 |
07/25 | 381 | 381 | 360 | 381 | +26.58% | 492,434 | 19億8825万 | -48.02% | 3.69 | 0.46 |
07/24 | 323 | 348 | 300 | 301 | -6.52% | 209,541 | 15億7076万 | -60.45% | 2.91 | 0.37 |
07/23 | 280 | 350 | 280 | 322 | +12.98% | 370,201 | 16億8035万 | -59.34% | 3.12 | 0.39 |
07/22 | 314 | 320 | 278 | 285 | 0% | 186,436 | 14億8727万 | -65.33% | 2.76 | 0.35 |
07/19 | 252 | 330 | 252 | 285 | +3.64% | 535,889 | 14億8727万 | -66.55% | 2.76 | 0.35 |
07/18 | 323 | 330 | 275 | 275 | -22.54% | 542,226 | 14億3508万 | -68.82% | 2.66 | 0.33 |
07/17 | 435 | 437 | 355 | 355 | -18.95% | 521,340 | 18億5256万 | -61.16% | 3.44 | 0.43 |
07/16 | 355 | 451 | 354 | 438 | +18.06% | 539,382 | 22億8570万 | -53.6% | 4.24 | 0.53 |
07/12 | 308 | 450 | 308 | 371 | -26.97% | 1,511,803 | 19億3606万 | -61.75% | 3.59 | 0.45 |
07/11 | 508 | 508 | 508 | 508 | -16.45% | 16,010 | 26億5100万 | -49% | 4.92 | 0.62 |
07/10 | 608 | 608 | 608 | 608 | -19.79% | 15,497 | 31億7285万 | -40.28% | 5.89 | 0.74 |
07/09 | 758 | 758 | 758 | 758 | -28.36% | 22,075 | 39億5562万 | -27.19% | 7.34 | 0.92 |
07/08 | 1,098 | 1,124 | 1,024 | 1,058 | -5.96% | 36,092 | 55億2117万 | +0.28% | 10.24 | 1.29 |
07/05 | 1,090 | 1,131 | 1,082 | 1,125 | +0.63% | 25,472 | 58億7081万 | +6.13% | 10.89 | 1.37 |
07/04 | 1,101 | 1,128 | 1,070 | 1,118 | -0.18% | 22,238 | 58億3428万 | +5.77% | 10.82 | 1.36 |
07/03 | 1,030 | 1,197 | 1,011 | 1,120 | +10.02% | 54,941 | 58億4472万 | +6.36% | 10.84 | 1.36 |
07/02 | 998 | 1,018 | 976 | 1,018 | +2.83% | 23,148 | 53億1243万 | -3.05% | 9.85 | 1.24 |
07/01 | 997 | 1,000 | 949 | 990 | -1% | 33,610 | 51億6631万 | -5.8% | 9.58 | 1.21 |
06/28 | 955 | 1,022 | 931 | 1,000 | +5.82% | 21,429 | 52億1850万 | -4.94% | 9.68 | 1.22 |
06/27 | 900 | 951 | 878 | 945 | +1.83% | 26,240 | 49億3148万 | -10.26% | 9.15 | 1.15 |
06/26 | 1,000 | 1,011 | 900 | 928 | -6.26% | 32,516 | 48億4277万 | -12.29% | 8.99 | 1.13 |
06/25 | 1,000 | 1,000 | 976 | 990 | -3.41% | 30,924 | 51億6631万 | -7.13% | 9.59 | 1.21 |
06/24 | 1,028 | 1,040 | 992 | 1,025 | -2.47% | 19,527 | 53億4896万 | -4.21% | 9.92 | 1.25 |
06/21 | 1,059 | 1,080 | 1,040 | 1,051 | -2.69% | 22,152 | 54億8464万 | -2.05% | 10.18 | 1.28 |
06/20 | 1,051 | 1,083 | 1,045 | 1,080 | +1.6% | 11,978 | 56億3598万 | +0.37% | 10.46 | 1.32 |
06/19 | 1,067 | 1,078 | 1,042 | 1,063 | -1.02% | 11,495 | 55億4726万 | -1.67% | 10.29 | 1.29 |
06/18 | 1,086 | 1,089 | 1,061 | 1,074 | -1.1% | 12,160 | 56億467万 | -1.74% | 10.4 | 1.31 |
06/17 | 1,050 | 1,086 | 1,044 | 1,086 | +5.23% | 18,697 | 56億6729万 | -0.64% | 10.52 | 1.32 |
06/14 | 1,089 | 1,089 | 1,010 | 1,032 | -0.77% | 23,727 | 53億8549万 | -5.67% | 9.99 | 1.26 |
06/13 | 1,045 | 1,072 | 1,025 | 1,040 | -1.79% | 15,309 | 54億2724万 | -5.02% | 10.07 | 1.27 |
06/12 | 1,070 | 1,070 | 1,035 | 1,059 | -4.51% | 21,218 | 55億2639万 | -3.38% | 10.25 | 1.29 |
06/11 | 1,050 | 1,111 | 1,033 | 1,109 | +2.4% | 20,917 | 57億8732万 | +1% | 10.74 | 1.35 |
06/10 | 1,080 | 1,124 | 1,046 | 1,083 | +5.76% | 25,398 | 56億5163万 | -1.01% | 10.49 | 1.32 |
06/07 | 990 | 1,194 | 990 | 1,024 | -4.74% | 44,471 | 53億4374万 | -6.06% | 9.91 | 1.25 |
06/06 | 1,136 | 1,165 | 1,022 | 1,075 | -8.67% | 38,006 | 56億989万 | -1.29% | 10.41 | 1.31 |
06/05 | 1,145 | 1,191 | 1,122 | 1,177 | +5.56% | 27,658 | 61億4217万 | +8.48% | 11.4 | 1.43 |
06/04 | 1,245 | 1,247 | 1,080 | 1,115 | -4.04% | 49,951 | 58億1863万 | +3.53% | 10.8 | 1.36 |
06/03 | 1,132 | 1,312 | 1,112 | 1,162 | +9.83% | 152,694 | 60億6390万 | +8.4% | 11.25 | 1.41 |
05/31 | 1,049 | 1,063 | 1,030 | 1,058 | +3.12% | 12,501 | 55億2117万 | -0.75% | 10.24 | 1.29 |
05/30 | 1,055 | 1,065 | 1,015 | 1,026 | -2.38% | 15,662 | 53億5418万 | -3.57% | 9.93 | 1.25 |
05/29 | 1,045 | 1,060 | 1,011 | 1,051 | +2.54% | 11,740 | 54億8464万 | -1.04% | 10.18 | 1.28 |
05/28 | 999 | 1,025 | 983 | 1,025 | +1.49% | 34,284 | 53億4896万 | -3.12% | 9.92 | 1.25 |
05/27 | 1,038 | 1,044 | 1,003 | 1,010 | -3.72% | 23,194 | 52億7068万 | -4.36% | 9.78 | 1.23 |
05/24 | 1,060 | 1,090 | 1,038 | 1,049 | -1.5% | 44,521 | 54億7421万 | -0.47% | 10.16 | 1.28 |
05/23 | 1,130 | 1,250 | 1,040 | 1,065 | -4.14% | 88,762 | 55億5770万 | +1.43% | 10.31 | 1.3 |
05/22 | 1,110 | 1,134 | 1,065 | 1,111 | +1% | 36,584 | 57億9775万 | +6.21% | 10.76 | 1.35 |
05/21 | 1,150 | 1,185 | 1,100 | 1,100 | -0.9% | 62,944 | 57億4035万 | +5.57% | 10.65 | 1.34 |
05/20 | 1,140 | 1,164 | 1,088 | 1,110 | -0.89% | 56,991 | 57億9253万 | +6.94% | 10.75 | 1.35 |
05/17 | 1,200 | 1,200 | 1,090 | 1,120 | -6.51% | 84,728 | 58億4472万 | +8.32% | 10.84 | 1.36 |
05/16 | 1,401 | 1,585 | 1,071 | 1,198 | -12.62% | 272,745 | 62億5176万 | +16.31% | 11.6 | 1.46 |
05/15 | 1,371 | 1,371 | 1,371 | 1,371 | +28.01% | 37,568 | 71億5456万 | +33.89% | 13.27 | 1.67 |
05/14 | 1,101 | 1,142 | 1,060 | 1,071 | -2.55% | 36,786 | 55億8901万 | +6.14% | 10.37 | 1.3 |
05/13 | 1,066 | 1,115 | 1,060 | 1,099 | +3.1% | 32,601 | 57億3513万 | +9.14% | 10.64 | 1.34 |
05/10 | 1,080 | 1,186 | 1,010 | 1,066 | +0.57% | 83,629 | 55億6292万 | +6.07% | 10.32 | 1.3 |
05/09 | 1,104 | 1,130 | 1,044 | 1,060 | -3.9% | 50,687 | 55億3161万 | +6.21% | 10.26 | 1.29 |
05/08 | 1,040 | 1,144 | 1,040 | 1,103 | +7.82% | 75,623 | 57億5600万 | +11.3% | 10.68 | 1.34 |
05/07 | 988 | 1,038 | 988 | 1,023 | +3.75% | 43,822 | 53億3852万 | +3.96% | 9.91 | 1.25 |
05/02 | 977 | 1,000 | 975 | 986 | +0.1% | 18,939 | 51億4544万 | +0.31% | 9.55 | 1.2 |
05/01 | 991 | 996 | 974 | 985 | -0.81% | 16,649 | 51億4022万 | +0.41% | 9.54 | 1.2 |
04/30 | 968 | 994 | 967 | 993 | +2.58% | 17,436 | 51億8197万 | +1.43% | 9.61 | 1.21 |
04/26 | 999 | 1,021 | 964 | 968 | -3.1% | 34,766 | 50億5151万 | -1.12% | 9.37 | 1.18 |
04/25 | 972 | 999 | 966 | 999 | -0.1% | 32,122 | 52億1328万 | +2.04% | 9.67 | 1.22 |
04/24 | 1,039 | 1,039 | 980 | 1,000 | -1.19% | 34,487 | 52億1850万 | +2.04% | 9.68 | 1.22 |
04/23 | 973 | 1,045 | 964 | 1,012 | +5.09% | 78,420 | 52億8112万 | +3.27% | 9.8 | 1.23 |
04/22 | 972 | 979 | 950 | 963 | -1.23% | 28,822 | 50億2541万 | -2.53% | 9.32 | 1.17 |
04/19 | 959 | 980 | 950 | 975 | +1.56% | 22,034 | 50億8804万 | -2.3% | 9.44 | 1.19 |
04/18 | 979 | 990 | 960 | 960 | -0.93% | 20,730 | 50億976万 | -4.67% | 9.3 | 1.17 |
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 | |
2009年 6月期 | 16,475 32,950 7/25 | 2,800 5,600 2/24 | 1,896 948 2/16 | - | - | 10億7139万 6/30 |
2010年 3月期 | 31,250 62,500 12/14 | 5,005 10,010 9/29 | 70,604 1/5 | - | - | 282億2208万 3/31 |
2011年 3月期 | 9,350 5/13 | 755 3/15 | 965,934 2/10 | 439億624万 | 35億4537万 | 59億6373万 3/31 |
2012年 3月期 | 4,330 5/25 | 905 3/5 | 1,077,617 5/18 | 203億3305万 | 42億4974万 | 54億6377万 3/30 |
2013年 3月期 | 2,326 2/12 | 577 8/15 | 261,380 11/13 | 109億2255万 | 27億950万 | 48億8973万 3/29 |