時価総額
- 2010年3月30日
- 32億2073万
- 2011年2月28日
- 31億3570万
- 2012年2月29日
- 33億2264万
- 2013年2月28日
- 2兆6944億
- 2014年2月28日
- 55億4884万
- 2015年2月27日
- 62億2763万
2015/05/07~2015/09/30
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 |
---|---|---|---|---|---|---|---|---|---|---|
2015 | ||||||||||
09/30 | 996 | 997 | 996 | 997 | +0.1% | 3,100 | 107億6710万 | +0.3% | 13.6 | 1.96 |
09/29 | 996 | 996 | 996 | 996 | +0.1% | 7,600 | 107億5630万 | +0.2% | 13.58 | 1.96 |
09/28 | 995 | 995 | 995 | 995 | +0.3% | 4,300 | 107億4550万 | +0.1% | 13.57 | 1.96 |
09/25 | 992 | 993 | 992 | 992 | -0.4% | 2,000 | 107億1310万 | -0.2% | 13.53 | 1.95 |
09/24 | 995 | 996 | 995 | 996 | +0.3% | 4,600 | 107億5630万 | +0.2% | 13.58 | 1.96 |
09/18 | 993 | 994 | 993 | 993 | -0.2% | 5,700 | 107億2390万 | -0.1% | 13.54 | 1.96 |
09/17 | 995 | 995 | 995 | 995 | 0% | 3,400 | 107億4550万 | +0.1% | 13.57 | 1.96 |
09/16 | 995 | 995 | 995 | 995 | 0% | 3,300 | 107億4550万 | +0.1% | 13.57 | 1.96 |
09/15 | 995 | 996 | 995 | 995 | -0.1% | 6,100 | 107億4550万 | +0.1% | 13.57 | 1.96 |
09/14 | 995 | 996 | 995 | 996 | +0.1% | 200 | 107億5630万 | +0.2% | 13.58 | 1.96 |
09/11 | 995 | 995 | 995 | 995 | +0.1% | 100 | 107億4550万 | +0.1% | 13.57 | 1.96 |
09/10 | 994 | 994 | 994 | 994 | 0% | 600 | 107億3470万 | 0% | 13.56 | 1.96 |
09/09 | 994 | 994 | 994 | 994 | 0% | 800 | 107億3470万 | 0% | 13.56 | 1.96 |
09/08 | 995 | 995 | 994 | 994 | -0.1% | 700 | 107億3470万 | 0% | 13.56 | 1.96 |
09/07 | 995 | 995 | 995 | 995 | 0% | 100 | 107億4550万 | +0.1% | 13.57 | 1.96 |
09/04 | 995 | 995 | 994 | 995 | +0.1% | 800 | 107億4550万 | +0.1% | 13.57 | 1.96 |
09/03 | 994 | 996 | 992 | 994 | -0.2% | 2,800 | 107億3470万 | 0% | 13.56 | 1.96 |
09/02 | 996 | 996 | 996 | 996 | +0.1% | 100 | 107億5630万 | +0.2% | 13.58 | 1.96 |
09/01 | 994 | 995 | 994 | 995 | +0.1% | 500 | 107億4550万 | +0.1% | 13.57 | 1.96 |
08/31 | 994 | 995 | 994 | 994 | +0.1% | 600 | 107億3470万 | 0% | 13.56 | 1.96 |
08/28 | 994 | 994 | 993 | 993 | 0% | 300 | 107億2390万 | -0.1% | 13.54 | 1.96 |
08/27 | 994 | 995 | 993 | 993 | 0% | 400 | 107億2390万 | -0.1% | 13.54 | 1.96 |
08/26 | 993 | 994 | 993 | 993 | -0.1% | 1,400 | 107億2390万 | -0.1% | 13.54 | 1.96 |
08/25 | 993 | 994 | 993 | 994 | +0.1% | 3,300 | 107億3470万 | 0% | 13.56 | 1.96 |
08/24 | 993 | 993 | 993 | 993 | 0% | 600 | 107億2390万 | -0.1% | 13.54 | 1.96 |
08/21 | 984 | 993 | 984 | 993 | -0.1% | 1,900 | 107億2390万 | -0.1% | 13.54 | 1.96 |
08/20 | 994 | 995 | 994 | 994 | -0.1% | 1,200 | 107億3470万 | -0.1% | 13.56 | 1.96 |
08/19 | 994 | 995 | 994 | 995 | +0.2% | 600 | 107億4550万 | 0% | 13.57 | 1.96 |
08/18 | 995 | 995 | 993 | 993 | 0% | 6,800 | 107億2390万 | -0.2% | 13.54 | 1.96 |
08/17 | 994 | 994 | 993 | 993 | +0.2% | 400 | 107億2390万 | -0.2% | 13.54 | 1.96 |
08/14 | 993 | 993 | 991 | 991 | -0.3% | 1,600 | 107億230万 | -0.4% | 13.52 | 1.95 |
08/13 | 994 | 994 | 994 | 994 | 0% | 300 | 107億3470万 | -0.1% | 13.56 | 1.96 |
08/12 | 994 | 995 | 994 | 994 | -0.1% | 1,500 | 107億3470万 | -0.1% | 13.56 | 1.96 |
08/11 | 995 | 995 | 995 | 995 | 0% | 1,500 | 107億4550万 | 0% | 13.57 | 1.96 |
08/10 | 994 | 996 | 994 | 995 | +0.1% | 4,300 | 107億4550万 | -0.1% | 13.57 | 1.96 |
08/07 | 994 | 994 | 994 | 994 | 0% | 1,700 | 107億3470万 | -0.2% | 13.56 | 1.96 |
08/06 | 994 | 994 | 994 | 994 | -0.1% | 200 | 107億3470万 | -0.2% | 13.56 | 1.96 |
08/05 | 995 | 995 | 995 | 995 | 0% | 100 | 107億4550万 | -0.1% | 13.57 | 1.96 |
08/04 | 994 | 995 | 994 | 995 | +0.1% | 800 | 107億4550万 | -0.1% | 13.57 | 1.96 |
08/03 | 994 | 995 | 994 | 994 | 0% | 500 | 107億3470万 | -0.3% | 13.56 | 1.96 |
07/31 | 994 | 995 | 994 | 994 | -0.1% | 600 | 107億3470万 | -0.3% | 13.56 | 1.96 |
07/30 | 994 | 995 | 994 | 995 | +0.1% | 900 | 107億4550万 | -0.2% | 13.57 | 1.96 |
07/29 | 995 | 995 | 994 | 994 | -0.1% | 1,900 | 107億3470万 | -0.3% | 13.56 | 1.96 |
07/28 | 993 | 995 | 993 | 995 | +0.2% | 6,200 | 107億4550万 | -0.2% | 13.57 | 1.96 |
07/27 | 993 | 995 | 993 | 993 | 0% | 1,800 | 107億2390万 | -0.4% | 13.54 | 1.96 |
07/24 | 995 | 996 | 993 | 993 | -0.2% | 1,700 | 107億2390万 | -0.5% | 13.54 | 1.96 |
07/22 | 992 | 995 | 992 | 995 | 0% | 6,300 | 107億4550万 | -0.3% | 13.57 | 1.96 |
07/21 | 998 | 998 | 992 | 995 | -0.3% | 3,100 | 107億4550万 | -0.3% | 13.57 | 1.96 |
07/17 | 998 | 998 | 998 | 998 | 0% | 100 | 107億7790万 | 0% | 13.61 | 1.97 |
07/16 | 998 | 998 | 997 | 998 | 0% | 1,500 | 107億7790万 | 0% | 13.61 | 1.97 |
07/15 | 991 | 998 | 991 | 998 | 0% | 3,200 | 107億7790万 | 0% | 13.61 | 1.97 |
07/14 | 992 | 998 | 992 | 998 | +0.6% | 4,200 | 107億7790万 | 0% | 13.61 | 1.97 |
07/13 | 993 | 994 | 992 | 992 | -0.1% | 13,300 | 107億1310万 | -0.6% | 13.53 | 1.95 |
07/10 | 993 | 994 | 993 | 993 | -0.3% | 10,800 | 107億2390万 | -0.5% | 13.54 | 1.96 |
07/09 | 993 | 996 | 993 | 996 | -0.4% | 3,000 | 107億5630万 | -0.2% | 13.58 | 1.96 |
07/08 | 999 | 1,000 | 998 | 1,000 | +0.1% | 7,700 | 107億9950万 | +0.2% | 13.64 | 1.97 |
07/07 | 999 | 1,000 | 998 | 999 | 0% | 6,400 | 107億8870万 | +0.1% | 13.62 | 1.97 |
07/06 | 999 | 1,000 | 999 | 999 | 0% | 7,400 | 107億8870万 | +0.1% | 13.62 | 1.97 |
07/03 | 999 | 1,000 | 999 | 999 | 0% | 4,900 | 107億8870万 | +0.1% | 13.62 | 1.97 |
07/02 | 999 | 1,000 | 999 | 999 | 0% | 40,900 | 107億8870万 | +0.1% | 13.62 | 1.97 |
07/01 | 999 | 999 | 998 | 999 | 0% | 1,400 | 107億8870万 | +0.1% | 13.62 | 1.97 |
06/30 | 999 | 1,000 | 999 | 999 | -0.1% | 4,700 | 107億8870万 | +0.1% | 13.62 | 1.97 |
06/29 | 999 | 1,000 | 999 | 1,000 | 0% | 3,900 | 107億9950万 | +0.2% | 13.64 | 1.97 |
06/26 | 999 | 1,000 | 999 | 1,000 | 0% | 4,700 | 107億9950万 | +0.2% | 13.64 | 1.97 |
06/25 | 999 | 1,000 | 999 | 1,000 | +0.1% | 3,000 | 107億9950万 | +0.2% | 13.64 | 1.97 |
06/24 | 999 | 999 | 998 | 999 | +0.1% | 54,000 | 107億8870万 | +0.2% | 13.62 | 1.97 |
06/23 | 998 | 998 | 998 | 998 | -0.1% | 3,900 | 107億7790万 | +0.1% | 13.61 | 1.97 |
06/22 | 998 | 999 | 998 | 999 | +0.1% | 27,900 | 107億8870万 | +0.2% | 13.62 | 1.97 |
06/19 | 998 | 999 | 998 | 998 | 0% | 20,800 | 107億7790万 | +0.1% | 13.61 | 1.97 |
06/18 | 998 | 999 | 998 | 998 | 0% | 7,000 | 107億7790万 | +0.1% | 13.61 | 1.97 |
06/17 | 998 | 999 | 998 | 998 | 0% | 5,900 | 107億7790万 | +0.1% | 13.61 | 1.97 |
06/16 | 998 | 998 | 997 | 998 | -0.1% | 7,100 | 107億7790万 | +0.1% | 13.61 | 1.97 |
06/15 | 997 | 999 | 997 | 999 | +0.2% | 44,000 | 107億8870万 | +0.2% | 13.62 | 1.97 |
06/12 | 997 | 998 | 997 | 997 | 0% | 6,700 | 107億6710万 | 0% | 13.6 | 1.96 |
06/11 | 997 | 997 | 997 | 997 | 0% | 14,800 | 107億6710万 | 0% | 13.6 | 1.96 |
06/10 | 997 | 997 | 997 | 997 | 0% | 10,200 | 107億6710万 | 0% | 13.6 | 1.96 |
06/09 | 997 | 997 | 997 | 997 | 0% | 10,200 | 107億6710万 | 0% | 13.6 | 1.96 |
06/08 | 997 | 997 | 997 | 997 | -0.1% | 3,200 | 107億6710万 | 0% | 13.6 | 1.96 |
06/05 | 997 | 998 | 997 | 998 | +0.1% | 29,900 | 107億7790万 | +0.1% | 13.61 | 1.97 |
06/04 | 997 | 997 | 997 | 997 | 0% | 8,200 | 107億6710万 | +0.1% | 13.6 | 1.96 |
06/03 | 997 | 997 | 997 | 997 | 0% | 9,500 | 107億6710万 | +0.1% | 13.6 | 1.96 |
06/02 | 997 | 998 | 997 | 997 | +0.1% | 9,900 | 107億6710万 | +0.1% | 13.6 | 1.96 |
06/01 | 997 | 997 | 996 | 996 | -0.1% | 11,400 | 107億5630万 | 0% | 13.58 | 1.96 |
05/29 | 997 | 997 | 996 | 997 | 0% | 1,700 | 107億6710万 | +0.1% | 13.6 | 2.06 |
05/28 | 997 | 997 | 997 | 997 | 0% | 6,900 | 107億6710万 | +0.1% | 13.6 | 2.06 |
05/27 | 997 | 997 | 996 | 997 | 0% | 9,800 | 107億6710万 | +0.1% | 13.6 | 2.06 |
05/26 | 997 | 997 | 996 | 997 | -0.1% | 2,700 | 107億6710万 | +0.4% | 13.6 | 2.06 |
05/25 | 996 | 998 | 996 | 998 | +0.2% | 24,600 | 107億7790万 | +1.42% | 13.61 | 2.06 |
05/22 | 996 | 997 | 996 | 996 | -0.1% | 12,900 | 107億5630万 | +2.57% | 13.58 | 2.06 |
05/21 | 997 | 997 | 996 | 997 | 0% | 25,900 | 107億6710万 | +4.4% | 13.6 | 2.06 |
05/20 | 996 | 997 | 996 | 997 | 0% | 2,100 | 107億6710万 | +6.4% | 13.6 | 2.06 |
05/19 | 997 | 997 | 996 | 997 | +0.1% | 17,400 | 107億6710万 | +8.37% | 13.6 | 2.06 |
05/18 | 997 | 997 | 996 | 996 | 0% | 20,400 | 107億5630万 | +10.3% | 13.58 | 2.06 |
05/15 | 997 | 997 | 996 | 996 | 0% | 24,600 | 107億5630万 | +12.42% | 13.58 | 2.06 |
05/14 | 997 | 997 | 996 | 996 | 0% | 57,400 | 107億5630万 | +14.61% | 13.58 | 2.06 |
05/13 | 996 | 997 | 996 | 996 | 0% | 5,600 | 107億5630万 | +16.9% | 13.58 | 2.06 |
05/12 | 997 | 997 | 996 | 996 | 0% | 33,400 | 107億5630万 | +19.28% | 13.58 | 2.06 |
05/11 | 996 | 997 | 996 | 996 | 0% | 9,900 | 107億5630万 | +21.76% | 13.58 | 2.06 |
05/08 | 996 | 996 | 996 | 996 | 0% | 16,700 | 107億5630万 | +24.34% | 13.58 | 2.06 |
05/07 | 997 | 997 | 996 | 996 | 0% | 22,000 | 107億5630万 | +27.04% | 13.58 | 2.06 |
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 | 340 170,200 5/26 | 180 90,300 5/1 90,000 4/24 | 70,500 141 5/26 | - | - | 32億2073万 3/30 |
2011年 2月期 | 322 161,000 2/23 | 256 128,000 8/16 | 16,500 33 12/15 | 34億2269万 | 27億2115万 | 31億3570万 2/28 |
2012年 2月期 | 336 167,900 2/21 | 244 122,000 3/15 | 23,500 47 3/15 | 35億6938万 | 25億9359万 | 33億2264万 2/29 |
2013年 2月期 | 638 319,000 1/18 | 290 145,200 6/20 | 213,500 427 1/18 | 67億8162万 | 30億8680万 | 2兆6944億 2/28 |
2014年 2月期 | 635 1/8 | 362 6/7 | 171,600 10/1 | 68億5768万 | 38億4787万 | 55億4884万 2/28 |
2015年 2月期 | 606 2/4 | 497 4/28 4/15 | 46,900 9/30 | 65億4449万 | 53億6735万 | 62億2763万 2/27 |