時価総額
- 2009年12月30日
- 120億8002万
- 2010年12月30日
- 113億4042万
- 2011年12月30日
- 85億8749万
- 2012年12月28日
- 158億1907万
- 2013年12月30日
- 193億1153万
- 2014年12月30日
- 161億4772万
2015/01/30~2015/06/25
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 |
---|---|---|---|---|---|---|---|---|---|---|
2015 | ||||||||||
06/25 | 547 | 550 | 543 | 545 | -1.62% | 56,900 | 223億9323万 | -3.54% | 10.96 | 1.43 |
06/24 | 549 | 560 | 548 | 554 | +0.18% | 97,800 | 227億6303万 | -2.29% | 11.14 | 1.45 |
06/23 | 550 | 555 | 547 | 553 | +1.1% | 49,000 | 227億2194万 | -2.47% | 11.12 | 1.45 |
06/22 | 542 | 549 | 542 | 547 | +0.37% | 51,300 | 224億7541万 | -3.53% | 11 | 1.43 |
06/19 | 548 | 548 | 540 | 545 | +0.37% | 24,800 | 223億9323万 | -3.88% | 10.96 | 1.43 |
06/18 | 557 | 557 | 542 | 543 | -2.16% | 17,900 | 223億1105万 | -4.23% | 10.92 | 1.42 |
06/17 | 558 | 565 | 549 | 555 | -0.54% | 37,800 | 228億412万 | -2.29% | 11.16 | 1.45 |
06/16 | 561 | 567 | 555 | 558 | -0.71% | 72,100 | 229億2738万 | -1.76% | 11.22 | 1.46 |
06/15 | 545 | 563 | 545 | 562 | +2.37% | 45,300 | 230億9174万 | -1.06% | 11.3 | 1.47 |
06/12 | 550 | 554 | 546 | 549 | -0.36% | 36,400 | 225億5759万 | -3.35% | 11.04 | 1.44 |
06/11 | 547 | 556 | 547 | 551 | +1.1% | 17,300 | 226億3976万 | -2.82% | 11.08 | 1.44 |
06/10 | 546 | 561 | 544 | 545 | -0.18% | 29,700 | 223億9323万 | -3.71% | 10.96 | 1.43 |
06/09 | 556 | 559 | 546 | 546 | -1.62% | 17,200 | 224億3432万 | -3.36% | 10.98 | 1.43 |
06/08 | 562 | 565 | 555 | 555 | -1.25% | 32,200 | 228億412万 | -1.77% | 11.16 | 1.45 |
06/05 | 567 | 572 | 560 | 562 | -2.09% | 30,200 | 230億9174万 | -0.35% | 11.3 | 1.47 |
06/04 | 580 | 583 | 571 | 574 | -0.52% | 21,200 | 235億8480万 | +1.95% | 11.54 | 1.5 |
06/03 | 579 | 580 | 572 | 577 | -1.03% | 24,300 | 237億806万 | +2.67% | 11.6 | 1.51 |
06/02 | 582 | 589 | 582 | 583 | -0.85% | 13,800 | 239億5460万 | +3.92% | 11.72 | 1.53 |
06/01 | 589 | 589 | 580 | 588 | -0.68% | 28,500 | 241億6004万 | +5% | 11.83 | 1.54 |
05/29 | 594 | 598 | 587 | 592 | -0.34% | 22,900 | 243億2439万 | +6.09% | 11.91 | 1.55 |
05/28 | 591 | 599 | 585 | 594 | +0.34% | 57,500 | 244億657万 | +6.83% | 11.95 | 1.56 |
05/27 | 596 | 597 | 585 | 592 | -0.67% | 39,900 | 243億2439万 | +6.67% | 11.91 | 1.55 |
05/26 | 589 | 602 | 589 | 596 | +1.02% | 53,400 | 244億8875万 | +7.78% | 11.99 | 1.56 |
05/25 | 564 | 603 | 564 | 590 | +3.15% | 127,700 | 242億4221万 | +7.08% | 11.87 | 1.55 |
05/22 | 580 | 582 | 569 | 572 | -2.39% | 35,800 | 235億262万 | +4.19% | 11.5 | 1.5 |
05/21 | 574 | 596 | 564 | 586 | +2.45% | 169,300 | 240億7786万 | +6.93% | 11.79 | 1.54 |
05/20 | 545 | 574 | 544 | 572 | +4.95% | 99,100 | 235億262万 | +4.57% | 11.5 | 1.5 |
05/19 | 550 | 550 | 537 | 545 | -0.91% | 34,700 | 223億9323万 | -0.18% | 10.96 | 1.43 |
05/18 | 541 | 550 | 541 | 550 | +0.73% | 20,000 | 225億9867万 | +0.73% | 11.06 | 1.44 |
05/15 | 553 | 557 | 542 | 546 | -1.44% | 47,100 | 224億3432万 | +0.18% | 10.98 | 1.43 |
05/14 | 555 | 563 | 552 | 554 | -1.25% | 44,900 | 227億6303万 | +1.65% | 11.14 | 1.45 |
05/13 | 550 | 563 | 550 | 561 | +0.54% | 71,300 | 230億5065万 | +3.13% | 11.28 | 1.47 |
05/12 | 551 | 558 | 547 | 558 | +1.45% | 55,300 | 229億2738万 | +2.76% | 11.22 | 1.46 |
05/11 | 550 | 560 | 549 | 550 | +3% | 69,900 | 225億9867万 | +1.48% | 11.06 | 1.44 |
05/08 | 535 | 542 | 523 | 534 | +1.33% | 37,700 | 219億4126万 | -1.29% | 10.74 | 1.4 |
05/07 | 522 | 539 | 522 | 527 | +0.19% | 17,900 | 216億5364万 | -2.59% | 10.6 | 1.38 |
05/01 | 523 | 532 | 523 | 526 | -0.94% | 38,800 | 216億1255万 | -2.77% | 10.58 | 1.38 |
04/30 | 535 | 538 | 526 | 531 | -1.48% | 48,300 | 218億1799万 | -2.03% | 10.68 | 1.39 |
04/28 | 540 | 546 | 539 | 539 | +0.37% | 23,300 | 221億4670万 | -0.74% | 10.84 | 1.41 |
04/27 | 544 | 550 | 536 | 537 | -1.83% | 28,400 | 220億6452万 | -1.1% | 10.8 | 1.41 |
04/24 | 554 | 558 | 546 | 547 | -1.8% | 20,300 | 224億7541万 | +0.55% | 11 | 1.43 |
04/23 | 553 | 563 | 553 | 557 | 0% | 63,700 | 228億8629万 | +2.39% | 11.2 | 1.46 |
04/22 | 545 | 559 | 541 | 557 | +3.15% | 78,300 | 228億8629万 | +2.39% | 11.2 | 1.46 |
04/21 | 554 | 555 | 539 | 540 | -0.74% | 23,000 | 221億8779万 | -0.74% | 10.86 | 1.41 |
04/20 | 549 | 549 | 539 | 544 | -1.81% | 47,500 | 223億5214万 | -0.18% | 10.94 | 1.43 |
04/17 | 548 | 558 | 547 | 554 | +0.54% | 58,300 | 227億6303万 | +1.47% | 11.14 | 1.45 |
04/16 | 547 | 551 | 541 | 551 | +0.73% | 22,500 | 226億3976万 | +0.92% | 11.08 | 1.44 |
04/15 | 547 | 551 | 543 | 547 | -0.18% | 28,900 | 224億7541万 | +0.18% | 11 | 1.43 |
04/14 | 550 | 551 | 544 | 548 | -0.54% | 28,700 | 225億1650万 | +0.55% | 11.02 | 1.44 |
04/13 | 550 | 552 | 545 | 551 | +0.18% | 20,800 | 226億3976万 | +1.29% | 11.08 | 1.44 |
04/10 | 541 | 553 | 541 | 550 | +2.23% | 68,600 | 225億9867万 | +1.29% | 11.06 | 1.44 |
04/09 | 549 | 549 | 535 | 538 | -1.28% | 44,400 | 221億561万 | -0.74% | 10.82 | 1.41 |
04/08 | 549 | 555 | 543 | 545 | 0% | 20,400 | 223億9323万 | +0.55% | 10.96 | 1.43 |
04/07 | 534 | 550 | 534 | 545 | +3.22% | 155,100 | 223億9323万 | +0.74% | 10.96 | 1.43 |
04/06 | 526 | 533 | 525 | 528 | -0.94% | 24,700 | 216億9473万 | -2.4% | 10.62 | 1.38 |
04/03 | 537 | 537 | 530 | 533 | +0.57% | 14,400 | 219億17万 | -1.48% | 10.72 | 1.4 |
04/02 | 526 | 535 | 526 | 530 | 0% | 47,900 | 217億7690万 | -2.03% | 10.66 | 1.39 |
04/01 | 533 | 540 | 523 | 530 | -1.49% | 72,600 | 217億7690万 | -2.21% | 10.66 | 1.39 |
03/31 | 543 | 551 | 537 | 538 | +0.56% | 78,400 | 221億561万 | -0.92% | 10.82 | 1.41 |
03/30 | 531 | 545 | 528 | 535 | +0.75% | 48,200 | 219億8235万 | -1.65% | 10.76 | 1.4 |
03/27 | 535 | 546 | 529 | 531 | -1.85% | 98,900 | 218億1799万 | -2.57% | 10.68 | 1.39 |
03/26 | 545 | 548 | 538 | 541 | -1.46% | 65,900 | 222億2888万 | -0.92% | 10.88 | 1.42 |
03/25 | 556 | 559 | 548 | 549 | -1.44% | 41,100 | 225億5759万 | +0.55% | 11.04 | 1.44 |
03/24 | 554 | 558 | 549 | 557 | +0.91% | 47,100 | 228億8629万 | +2.2% | 11.2 | 1.46 |
03/23 | 551 | 560 | 550 | 552 | -0.54% | 33,000 | 226億8085万 | +1.47% | 11.1 | 1.45 |
03/20 | 550 | 558 | 547 | 555 | +0.36% | 22,300 | 228億412万 | +2.02% | 11.16 | 1.45 |
03/19 | 567 | 577 | 553 | 553 | -1.95% | 60,500 | 227億2194万 | +2.22% | 11.12 | 1.45 |
03/18 | 564 | 566 | 555 | 564 | -0.18% | 81,300 | 231億7391万 | +5.62% | 11.34 | 1.48 |
03/17 | 560 | 573 | 556 | 565 | +0.71% | 78,900 | 232億1500万 | +7.01% | 11.36 | 1.48 |
03/16 | 565 | 571 | 559 | 561 | -0.36% | 69,700 | 230億5065万 | +7.68% | 11.28 | 1.47 |
03/13 | 550 | 567 | 550 | 563 | +3.49% | 153,500 | 231億3283万 | +9.53% | 11.32 | 1.47 |
03/12 | 526 | 544 | 526 | 544 | +3.23% | 93,800 | 223億5214万 | +7.3% | 10.94 | 1.42 |
03/11 | 518 | 529 | 518 | 527 | +1.35% | 40,200 | 216億5364万 | +5.19% | 10.6 | 1.38 |
03/10 | 528 | 530 | 515 | 520 | -0.76% | 87,600 | 213億6602万 | +4.84% | 10.46 | 1.36 |
03/09 | 527 | 529 | 519 | 524 | -0.95% | 72,800 | 215億3037万 | +6.72% | 10.54 | 1.37 |
03/06 | 523 | 532 | 523 | 529 | +1.15% | 55,200 | 217億3582万 | +9.07% | 10.64 | 1.39 |
03/05 | 538 | 539 | 522 | 523 | -0.95% | 70,000 | 214億8928万 | +8.96% | 10.52 | 1.37 |
03/04 | 536 | 536 | 524 | 528 | -1.49% | 63,100 | 216億9473万 | +11.39% | 10.62 | 1.38 |
03/03 | 538 | 544 | 532 | 536 | 0% | 53,700 | 220億2344万 | +14.29% | 10.78 | 1.4 |
03/02 | 541 | 542 | 534 | 536 | -0.92% | 75,300 | 220億2344万 | +15.77% | 10.78 | 1.4 |
02/27 | 560 | 560 | 541 | 541 | -3.05% | 113,400 | 222億2888万 | +18.38% | 10.88 | 1.42 |
02/26 | 546 | 559 | 546 | 558 | +1.09% | 98,900 | 229億2738万 | +24% | 11.22 | 1.46 |
02/25 | 556 | 563 | 551 | 552 | -1.25% | 40,200 | 226億8085万 | +24.6% | 11.1 | 1.45 |
02/24 | 552 | 564 | 552 | 559 | +2.01% | 134,700 | 229億6847万 | +28.21% | 11.24 | 1.46 |
02/23 | 552 | 560 | 542 | 548 | -0.9% | 131,700 | 225億1650万 | +27.74% | 11.02 | 1.44 |
02/20 | 550 | 555 | 543 | 553 | +1.1% | 218,200 | 227億2194万 | +31.04% | 11.12 | 1.45 |
02/19 | 540 | 554 | 532 | 547 | +1.3% | 578,700 | 224億7541万 | +31.81% | 11 | 1.43 |
02/18 | 533 | 542 | 532 | 540 | +1.5% | 375,500 | 221億8779万 | +32.35% | 10.86 | 1.41 |
02/17 | 531 | 542 | 529 | 532 | -0.93% | 653,600 | 218億5908万 | +32.34% | 10.7 | 1.39 |
02/16 | 524 | 540 | 518 | 537 | +12.58% | 2,269,500 | 220億6452万 | +35.61% | 10.8 | 1.41 |
02/13 | 477 | 477 | 477 | 477 | +20.15% | 68,900 | 195億9921万 | +22.31% | 9.59 | 1.25 |
02/12 | 400 | 400 | 396 | 397 | 0% | 28,200 | 163億1213万 | +2.58% | 7.98 | 1.04 |
02/10 | 395 | 399 | 392 | 397 | +0.25% | 25,900 | 163億1213万 | +2.85% | 7.98 | 1.04 |
02/09 | 396 | 397 | 390 | 396 | +0.51% | 14,000 | 162億7104万 | +2.59% | 7.96 | 1.04 |
02/06 | 393 | 396 | 389 | 394 | +0.77% | 26,600 | 161億8887万 | +2.07% | 7.92 | 1.03 |
02/05 | 393 | 393 | 388 | 391 | -0.51% | 13,400 | 160億6560万 | +1.3% | 7.86 | 1.02 |
02/04 | 387 | 394 | 384 | 393 | +1.55% | 22,000 | 161億4778万 | +1.81% | 7.9 | 1.03 |
02/03 | 388 | 391 | 384 | 387 | -0.26% | 21,400 | 159億125万 | +0.26% | 7.78 | 1.01 |
02/02 | 396 | 396 | 386 | 388 | -2.27% | 34,900 | 159億4234万 | +0.52% | 7.8 | 1.02 |
01/30 | 404 | 404 | 389 | 397 | +3.66% | 94,300 | 163億1213万 | +2.85% | 7.98 | 1.04 |
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 12月期 | 386 6/15 | 149 2/24 | 518,600 6/15 | - | - | 120億8002万 12/30 |
2010年 12月期 | 344 5/6 | 205 10/21 | 135,200 5/6 | 141億3444万 | 84億2314万 | 113億4042万 12/30 |
2011年 12月期 | 355 1/20 1/19 | 192 11/30 | 517,500 1/13 | 145億8642万 | 78億8899万 | 85億8749万 12/30 |
2012年 12月期 | 440 12/27 | 206 1/17 1/13 他3件 | 2,875,100 12/25 | 180億7894万 | 84億6423万 | 158億1907万 12/28 |
2013年 12月期 | 745 4/9 | 296 2/15 | 2,038,600 4/9 | 306億1093万 | 121億6219万 | 193億1153万 12/30 |
2014年 12月期 | 472 1/7 1/6 | 346 10/17 | 224,000 11/4 | 193億9377万 | 142億1662万 | 161億4772万 12/30 |