時価総額

2012/06/19～2012/12/07

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
12/07	996	996	996	996	0%	1,000	-	+0.1%	-	-
12/06	996	996	996	996	0%	1,000	-	+0.1%	-	-
12/05	996	996	996	996	-0.2%	3,000	-	+0.1%	-	-
12/03	998	998	998	998	0%	6,000	-	+0.3%	-	-
11/30	998	998	998	998	+0.1%	1,000	-	+0.3%	-	-
11/28	997	997	997	997	0%	6,000	-	+0.2%	-	-
11/26	997	997	997	997	0%	5,000	-	+0.3%	-	-
11/22	997	997	997	997	+0.1%	1,000	-	+0.3%	-	-
11/21	996	996	996	996	0%	3,000	-	+0.2%	-	-
11/20	996	996	996	996	+0.1%	5,000	-	+0.2%	-	-
11/19	995	995	995	995	0%	3,000	-	+0.1%	-	-
11/16	995	995	995	995	0%	13,000	-	+0.1%	-	-
11/15	995	995	995	995	0%	2,000	-	+0.1%	-	-
11/14	995	995	995	995	+0.1%	9,000	-	+0.2%	-	-
11/13	995	995	994	994	-0.1%	9,000	-	+0.1%	-	-
11/09	995	995	995	995	0%	4,000	-	+0.2%	-	-
11/08	995	995	995	995	+0.1%	1,000	-	+0.2%	-	-
11/06	994	994	994	994	0%	1,000	-	+0.1%	-	-
11/05	994	994	994	994	0%	1,000	-	+0.2%	-	-
10/30	994	994	994	994	0%	2,000	-	+0.2%	-	-
10/29	995	995	994	994	+0.1%	12,000	-	+0.2%	-	-
10/26	993	993	993	993	-0.1%	2,000	-	0%	-	-
10/22	994	994	994	994	-0.1%	1,000	-	+0.1%	-	-
10/19	995	995	995	995	+0.2%	1,000	-	+0.2%	-	-
10/18	993	993	993	993	0%	2,000	-	0%	-	-
10/16	993	993	993	993	0%	1,000	-	0%	-	-
10/15	993	993	993	993	0%	1,000	-	-0.1%	-	-
10/11	993	993	993	993	-0.2%	1,000	-	-0.1%	-	-
10/09	992	995	992	995	+0.2%	3,000	-	+0.1%	-	-
10/05	993	993	993	993	0%	1,000	-	-0.1%	-	-
10/04	993	993	993	993	0%	1,000	-	-0.1%	-	-
10/02	993	993	993	993	+0.1%	2,000	-	-0.1%	-	-
10/01	992	992	992	992	-0.1%	4,000	-	-0.3%	-	-
09/28	992	993	992	993	+0.1%	6,000	-	-0.2%	-	-
09/27	992	992	992	992	0%	1,000	-	-0.3%	-	-
09/26	992	992	992	992	+0.1%	3,000	-	-0.3%	-	-
09/25	991	991	991	991	0%	1,000	-	-0.4%	-	-
09/24	991	991	991	991	0%	1,000	-	-0.5%	-	-
09/21	990	991	990	991	+0.1%	3,000	-	-0.5%	-	-
09/20	990	990	990	990	0%	1,000	-	-0.6%	-	-
09/19	990	990	990	990	0%	2,000	-	-0.6%	-	-
09/18	990	990	990	990	+0.1%	5,000	-	-0.7%	-	-
09/14	990	990	989	989	-0.1%	4,000	-	-0.8%	-	-
09/13	990	990	990	990	-0.9%	4,000	-	-0.7%	-	-
09/12	998	999	998	999	+0.1%	8,000	-	+0.1%	-	-
09/11	998	998	998	998	0%	5,000	-	+0.1%	-	-
09/10	998	998	998	998	0%	13,000	-	+0.3%	-	-
09/07	998	998	998	998	0%	58,000	-	+1.11%	-	-
09/06	998	998	998	998	0%	20,000	-	+2.46%	-	-
09/05	998	998	998	998	0%	2,000	-	+3.63%	-	-
09/04	998	998	998	998	0%	28,000	-	+5.05%	-	-
09/03	998	998	998	998	0%	10,000	-	+6.4%	-	-
08/31	998	998	998	998	0%	4,000	-	+7.78%	-	-
08/30	998	998	998	998	0%	12,000	-	+9.31%	-	-
08/29	998	998	998	998	+0.1%	41,000	-	+10.77%	-	-
08/28	997	997	997	997	0%	34,000	-	+12.27%	-	-
08/27	997	997	997	997	0%	28,000	-	+13.94%	-	-
08/24	997	997	997	997	0%	16,000	-	+15.53%	-	-
08/23	997	997	997	997	0%	26,000	-	+17.16%	-	-
08/22	997	997	997	997	0%	243,000	-	+18.97%	-	-
08/21	998	998	997	997	0%	23,000	-	+20.85%	-	-
08/20	997	997	997	997	0%	48,000	-	+22.78%	-	-
08/17	997	997	997	997	0%	43,000	-	+24.78%	-	-
08/16	997	997	997	997	0%	65,000	-	+26.84%	-	-
08/15	997	998	997	997	-0.1%	204,000	-	+28.81%	-	-
08/14	998	998	997	998	+0.1%	70,000	-	+31.14%	-	-
08/13	997	997	997	997	0%	193,000	-	+33.11%	-	-
08/10	997	997	997	997	0%	216,000	-	+35.46%	-	-
08/09	997	997	997	997	0%	256,000	-	+37.9%	-	-
08/08	997	998	997	997	+6.06%	431,000	-	+40.23%	-	-
08/07	940	940	940	940	+18.99%	6,000	-	+34.67%	-	-
08/06	790	790	790	790	+14.49%	4,000	-	+14.99%	-	-
08/03	690	690	690	690	-1.43%	1,000	-	+1.02%	-	-
08/02	703	703	700	700	+1.45%	4,000	-	+2.64%	-	-
08/01	690	690	690	690	0%	3,000	-	+1.32%	-	-
07/31	690	690	690	690	0%	1,000	-	+1.32%	-	-
07/30	690	690	690	690	0%	1,000	-	+1.47%	-	-
07/27	690	690	690	690	+0.73%	1,000	-	+1.47%	-	-
07/26	688	690	685	685	+0.29%	5,000	-	+0.88%	-	-
07/25	683	683	683	683	+0.44%	1,000	-	+0.74%	-	-
07/24	680	680	680	680	-1.02%	3,000	-	+0.29%	-	-
07/23	687	687	687	687	0%	13,000	-	+1.33%	-	-
07/20	683	687	683	687	+1.03%	3,000	-	+1.33%	-	-
07/19	678	680	678	680	+1.34%	4,000	-	+0.29%	-	-
07/13	676	676	671	671	-0.59%	3,000	-	-1.03%	-	-
07/11	675	675	675	675	-0.44%	1,000	-	-0.59%	-	-
07/10	671	678	671	678	+1.19%	2,000	-	-0.15%	-	-
07/09	681	681	670	670	-1.47%	8,000	-	-1.33%	-	-
07/06	685	685	680	680	-1.45%	2,000	-	+0.15%	-	-
07/04	685	690	685	690	+1.47%	2,000	-	+1.62%	-	-
07/02	680	680	680	680	0%	1,000	-	+0.15%	-	-
06/29	680	680	680	680	0%	1,000	-	0%	-	-
06/28	680	680	680	680	0%	2,000	-	0%	-	-
06/27	680	680	680	680	+0.44%	1,000	-	-0.15%	-	-
06/26	677	677	677	677	0%	1,000	-	-0.59%	-	-
06/25	677	677	677	677	0%	1,000	-	-0.59%	-	-
06/22	677	677	677	677	-0.59%	4,000	-	-0.59%	-	-
06/21	680	681	680	681	+0.29%	3,000	-	-0.15%	-	-
06/20	679	679	679	679	+0.44%	1,000	-	-0.44%	-	-
06/19	676	676	672	676	0%	3,000	-	-1.02%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値
2012年 3月期	728 7/4	640 4/6	12,000 7/22	134億9191万	-

2898 ソントン食品工業

時価総額

2012/06/19～2012/12/07

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート