時価総額
- 2010年8月26日
- 6億4365万
- 2011年8月26日
- 6億4228万
- 2012年8月31日
- 12億3215万
2013/02/19～2013/09/13
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 | ||||||||||
| 09/13 | 1,066 | 1,096 | 1,066 | 1,096 | +3.3% | 500 | 29億6150万 | +3.89% | - | 1.11 |
| 09/12 | 1,061 | 1,061 | 1,061 | 1,061 | 0% | 100 | 28億6692万 | +0.76% | - | 1.08 |
| 09/11 | 1,061 | 1,061 | 1,061 | 1,061 | 0% | 200 | 28億6692万 | +0.86% | - | 1.08 |
| 09/06 | 1,061 | 1,061 | 1,061 | 1,061 | +0.09% | 200 | 28億6692万 | +0.95% | - | 1.08 |
| 09/04 | 1,060 | 1,060 | 1,060 | 1,060 | 0% | 600 | 28億6422万 | +0.86% | - | 1.08 |
| 09/03 | 1,060 | 1,060 | 1,060 | 1,060 | +0.47% | 300 | 28億6422万 | +0.95% | - | 1.08 |
| 09/02 | 1,055 | 1,055 | 1,055 | 1,055 | +0.29% | 600 | 28億5071万 | +0.48% | - | 1.07 |
| 08/27 | 1,052 | 1,052 | 1,052 | 1,052 | +0.1% | 300 | 28億4260万 | +0.19% | 10.42 | 1.07 |
| 08/23 | 1,051 | 1,051 | 1,051 | 1,051 | 0% | 500 | 28億3990万 | 0% | 10.41 | 1.07 |
| 08/22 | 1,050 | 1,051 | 1,050 | 1,051 | +0.38% | 1,800 | 28億3990万 | 0% | 10.41 | 1.07 |
| 08/21 | 1,051 | 1,051 | 1,045 | 1,047 | -0.76% | 1,900 | 28億2909万 | -0.38% | 10.38 | 1.06 |
| 08/19 | 1,055 | 1,055 | 1,055 | 1,055 | -0.09% | 600 | 28億5071万 | +0.29% | 10.45 | 1.07 |
| 08/14 | 1,056 | 1,056 | 1,056 | 1,056 | +0.57% | 300 | 28億5341万 | +0.38% | 10.46 | 1.07 |
| 08/12 | 1,050 | 1,050 | 1,050 | 1,050 | +0.19% | 100 | 28億3720万 | -0.19% | 10.4 | 1.07 |
| 08/05 | 1,048 | 1,048 | 1,048 | 1,048 | +0.19% | 2,100 | 28億3180万 | -0.47% | 10.38 | 1.06 |
| 08/02 | 1,046 | 1,046 | 1,046 | 1,046 | -0.19% | 1,500 | 28億2639万 | -0.66% | 10.37 | 1.06 |
| 07/24 | 1,048 | 1,048 | 1,048 | 1,048 | -1.41% | 100 | 28億3180万 | -0.57% | 10.38 | 1.06 |
| 07/08 | 1,063 | 1,063 | 1,063 | 1,063 | +1.14% | 1,500 | 28億7233万 | +0.76% | 10.53 | 1.08 |
| 07/04 | 1,051 | 1,051 | 1,051 | 1,051 | 0% | 200 | 28億3990万 | -0.28% | 10.41 | 1.07 |
| 06/25 | 1,051 | 1,051 | 1,051 | 1,051 | -0.66% | 300 | 28億3990万 | -0.38% | 10.41 | 1.07 |
| 06/24 | 1,058 | 1,058 | 1,058 | 1,058 | +1.15% | 200 | 28億5882万 | +0.28% | 10.48 | 1.07 |
| 06/19 | 1,046 | 1,046 | 1,046 | 1,046 | 0% | 100 | 28億2639万 | -0.95% | 10.37 | 1.06 |
| 06/18 | 1,046 | 1,046 | 1,046 | 1,046 | 0% | 300 | 28億2639万 | -0.95% | 10.37 | 1.06 |
| 06/17 | 1,047 | 1,047 | 1,046 | 1,046 | 0% | 300 | 28億2639万 | -1.04% | 10.37 | 1.06 |
| 06/13 | 1,046 | 1,046 | 1,046 | 1,046 | +0.1% | 300 | 28億2639万 | -1.13% | 10.37 | 1.06 |
| 06/12 | 1,045 | 1,045 | 1,045 | 1,045 | 0% | 100 | 28億2369万 | -1.23% | 10.36 | 1.06 |
| 06/11 | 1,045 | 1,045 | 1,045 | 1,045 | 0% | 300 | 28億2369万 | -1.32% | 10.36 | 1.06 |
| 06/07 | 1,045 | 1,045 | 1,045 | 1,045 | 0% | 36,000 | 28億2369万 | -1.42% | 10.36 | 1.06 |
| 06/06 | 1,050 | 1,065 | 1,045 | 1,045 | -0.48% | 13,200 | 28億2369万 | -1.42% | 10.36 | 1.06 |
| 06/05 | 1,050 | 1,050 | 1,050 | 1,050 | -0.47% | 1,200 | 28億3720万 | -1.04% | 10.4 | 1.07 |
| 06/03 | 1,055 | 1,055 | 1,055 | 1,055 | -0.57% | 800 | 28億5071万 | -0.66% | 10.45 | 1.07 |
| 05/31 | 1,061 | 1,061 | 1,061 | 1,061 | 0% | 10,000 | 28億6692万 | -0.09% | 10.51 | 1.08 |
| 05/30 | 1,061 | 1,061 | 1,061 | 1,061 | 0% | 8,300 | 28億6692万 | -0.09% | 10.51 | 1.08 |
| 05/28 | 1,061 | 1,061 | 1,061 | 1,061 | 0% | 3,700 | 28億6692万 | -0.09% | 10.51 | 1.08 |
| 05/27 | 1,062 | 1,062 | 1,061 | 1,061 | 0% | 1,100 | 28億6692万 | -0.09% | 10.51 | 1.08 |
| 05/24 | 1,061 | 1,061 | 1,061 | 1,061 | 0% | 2,200 | 28億6692万 | -0.09% | 10.51 | 1.08 |
| 05/23 | 1,061 | 1,061 | 1,061 | 1,061 | 0% | 11,400 | 28億6692万 | +0.47% | 10.51 | 1.08 |
| 05/22 | 1,061 | 1,061 | 1,061 | 1,061 | 0% | 1,300 | 28億6692万 | +0.95% | 10.51 | 1.08 |
| 05/21 | 1,061 | 1,061 | 1,061 | 1,061 | 0% | 900 | 28億6692万 | +1.43% | 10.51 | 1.08 |
| 05/20 | 1,061 | 1,061 | 1,061 | 1,061 | 0% | 1,300 | 28億6692万 | +2.02% | 10.51 | 1.08 |
| 05/17 | 1,061 | 1,061 | 1,061 | 1,061 | 0% | 1,000 | 28億6692万 | +2.61% | 10.51 | 1.08 |
| 05/16 | 1,061 | 1,061 | 1,061 | 1,061 | 0% | 2,900 | 28億6692万 | +3.11% | 10.51 | 1.08 |
| 05/15 | 1,061 | 1,061 | 1,061 | 1,061 | 0% | 1,000 | 28億6692万 | +4.12% | 10.51 | 1.08 |
| 05/14 | 1,063 | 1,063 | 1,061 | 1,061 | -0.19% | 1,000 | 28億6692万 | +5.26% | 10.51 | 1.08 |
| 05/13 | 1,063 | 1,064 | 1,063 | 1,063 | 0% | 4,400 | 28億7233万 | +6.73% | 10.53 | 1.08 |
| 05/10 | 1,063 | 1,063 | 1,062 | 1,063 | 0% | 27,400 | 28億7233万 | +8.14% | 10.53 | 1.08 |
| 05/09 | 1,063 | 1,063 | 1,063 | 1,063 | 0% | 12,300 | 28億7233万 | +9.47% | 10.53 | 1.08 |
| 05/08 | 1,063 | 1,063 | 1,063 | 1,063 | 0% | 7,300 | 28億7233万 | +10.84% | 10.53 | 1.08 |
| 05/07 | 1,063 | 1,063 | 1,063 | 1,063 | 0% | 1,700 | 28億7233万 | +12.13% | 10.53 | 1.08 |
| 05/02 | 1,063 | 1,064 | 1,063 | 1,063 | 0% | 3,500 | 28億7233万 | +13.57% | 10.53 | 1.08 |
| 05/01 | 1,063 | 1,063 | 1,062 | 1,063 | 0% | 21,300 | 28億7233万 | +14.92% | 10.53 | 1.08 |
| 04/30 | 1,062 | 1,063 | 1,062 | 1,063 | 0% | 18,600 | 28億7233万 | +16.43% | 10.53 | 1.08 |
| 04/26 | 1,062 | 1,063 | 1,062 | 1,063 | +0.09% | 10,600 | 28億7233万 | +17.85% | 10.53 | 1.08 |
| 04/25 | 1,063 | 1,063 | 1,062 | 1,062 | -0.09% | 5,400 | 28億6963万 | +19.46% | 10.52 | 1.08 |
| 04/24 | 1,063 | 1,063 | 1,063 | 1,063 | 0% | 6,600 | 28億7233万 | +21.07% | 10.53 | 1.08 |
| 04/23 | 1,062 | 1,063 | 1,062 | 1,063 | +0.09% | 9,400 | 28億7233万 | +22.75% | 10.53 | 1.08 |
| 04/22 | 1,062 | 1,063 | 1,062 | 1,062 | 0% | 53,400 | 28億6963万 | +24.5% | 10.52 | 1.08 |
| 04/19 | 1,062 | 1,062 | 1,062 | 1,062 | -0.09% | 20,800 | 28億6963万 | +26.28% | 10.52 | 1.08 |
| 04/18 | 1,061 | 1,063 | 1,061 | 1,063 | +0.19% | 66,200 | 28億7233万 | +28.38% | 10.53 | 1.08 |
| 04/17 | 1,061 | 1,062 | 1,061 | 1,061 | +15.33% | 222,700 | 28億6692万 | +30.34% | 10.51 | 1.08 |
| 04/16 | 905 | 930 | 905 | 920 | -0.76% | 4,100 | 24億8593万 | +14.71% | 9.12 | 0.93 |
| 04/15 | 929 | 929 | 898 | 927 | +0.22% | 4,100 | 25億484万 | +16.6% | 9.19 | 0.94 |
| 04/12 | 917 | 925 | 900 | 925 | +1.43% | 6,100 | 24億9944万 | +17.39% | 9.17 | 0.94 |
| 04/11 | 903 | 918 | 900 | 912 | -0.65% | 6,400 | 24億6431万 | +16.92% | 9.04 | 0.93 |
| 04/10 | 920 | 930 | 900 | 918 | -1.5% | 17,900 | 24億8052万 | +18.76% | 9.1 | 0.93 |
| 04/09 | 899 | 952 | 872 | 932 | +13.11% | 41,100 | 25億1835万 | +21.67% | 9.24 | 0.95 |
| 04/08 | 796 | 839 | 796 | 824 | +7.01% | 21,300 | 22億2653万 | +8.99% | 8.17 | 0.84 |
| 04/05 | 770 | 809 | 770 | 770 | +1.45% | 12,900 | 20億8061万 | +2.67% | 7.63 | 0.78 |
| 04/04 | 754 | 759 | 739 | 759 | +0.66% | 2,600 | 20億5089万 | +1.88% | 7.52 | 0.77 |
| 04/03 | 745 | 759 | 731 | 754 | -0.79% | 5,100 | 20億3738万 | +1.89% | 7.47 | 0.77 |
| 04/02 | 735 | 760 | 730 | 760 | 0% | 7,800 | 20億5359万 | +3.4% | 7.53 | 0.77 |
| 04/01 | 780 | 780 | 733 | 760 | -2.81% | 12,800 | 20億5359万 | +4.11% | 7.53 | 0.77 |
| 03/29 | 785 | 785 | 750 | 782 | +0.9% | 7,000 | 21億1304万 | +7.86% | 7.75 | 0.79 |
| 03/28 | 771 | 793 | 748 | 775 | +0.65% | 16,500 | 20億9412万 | +7.79% | 7.68 | 0.79 |
| 03/27 | 771 | 785 | 770 | 770 | -0.13% | 4,400 | 20億8061万 | +7.84% | 7.63 | 0.78 |
| 03/26 | 782 | 782 | 771 | 771 | -1.15% | 2,800 | 20億8331万 | +8.74% | 7.64 | 0.78 |
| 03/25 | 765 | 789 | 765 | 780 | +2.63% | 2,500 | 21億763万 | +10.8% | 7.73 | 0.79 |
| 03/22 | 770 | 770 | 760 | 760 | -1.94% | 1,100 | 20億5359万 | +8.88% | 7.53 | 0.77 |
| 03/21 | 746 | 775 | 746 | 775 | +1.97% | 4,800 | 20億9412万 | +11.67% | 7.68 | 0.79 |
| 03/19 | 749 | 760 | 739 | 760 | +2.7% | 6,900 | 20億5359万 | +10.3% | 7.53 | 0.77 |
| 03/18 | 750 | 750 | 740 | 740 | -1.86% | 3,300 | 19億9955万 | +8.03% | 7.33 | 0.75 |
| 03/15 | 735 | 755 | 720 | 754 | +0.53% | 3,700 | 20億3738万 | +10.72% | 7.47 | 0.77 |
| 03/14 | 714 | 750 | 710 | 750 | +4.9% | 2,400 | 20億2657万 | +10.62% | 7.43 | 0.76 |
| 03/13 | 731 | 731 | 714 | 715 | -4.67% | 2,900 | 19億3200万 | +5.93% | 7.09 | 0.73 |
| 03/12 | 762 | 777 | 750 | 750 | -1.32% | 5,100 | 20億2657万 | +11.28% | 7.43 | 0.76 |
| 03/11 | 750 | 790 | 750 | 760 | +1.74% | 7,900 | 20億5359万 | +13.26% | 7.53 | 0.77 |
| 03/08 | 731 | 747 | 725 | 747 | +2.19% | 700 | 20億1846万 | +12.16% | 7.4 | 0.76 |
| 03/07 | 739 | 750 | 721 | 731 | +0.97% | 4,800 | 19億7523万 | +10.59% | 7.24 | 0.74 |
| 03/06 | 740 | 740 | 724 | 724 | -3.47% | 1,600 | 19億5632万 | +10.2% | 7.17 | 0.74 |
| 03/05 | 710 | 750 | 695 | 750 | +8.54% | 13,100 | 20億2657万 | +15.03% | 7.43 | 0.76 |
| 03/04 | 665 | 711 | 665 | 691 | +4.7% | 12,500 | 18億6715万 | +6.97% | 6.85 | 0.7 |
| 03/01 | 642 | 660 | 642 | 660 | +2.8% | 3,100 | 17億8338万 | +2.8% | 6.54 | 0.67 |
| 02/28 | 630 | 642 | 630 | 642 | +1.9% | 300 | 17億3474万 | +0.47% | 6.36 | 0.69 |
| 02/27 | 630 | 630 | 630 | 630 | -1.56% | 100 | 17億232万 | -1.25% | 6.24 | 0.68 |
| 02/26 | 630 | 640 | 630 | 640 | +1.59% | 200 | 17億2934万 | +0.47% | 6.34 | 0.69 |
| 02/25 | 630 | 631 | 630 | 630 | +0.16% | 1,000 | 17億232万 | -0.94% | 6.24 | 0.68 |
| 02/22 | 636 | 636 | 629 | 629 | -1.1% | 1,100 | 16億9962万 | -0.79% | 6.23 | 0.67 |
| 02/21 | 656 | 656 | 636 | 636 | -4.5% | 1,600 | 17億1853万 | +0.47% | 6.3 | 0.68 |
| 02/20 | 639 | 666 | 639 | 666 | +4.88% | 400 | 17億9959万 | +5.88% | 6.6 | 0.71 |
| 02/19 | 635 | 635 | 635 | 635 | +0.32% | 200 | 17億1583万 | +1.76% | 6.29 | 0.68 |
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 8月期 | 305 91,500 9/4 91,500 9/1 | 213 63,999 2/9 | 8,106 27 4/1 | - | - | 6億4365万 8/26 |
| 2011年 8月期 | 332 99,799 2/3 | 210 63,000 10/18 | 23,117 77 3/15 | - | - | 6億4228万 8/26 |
| 2012年 8月期 | 516 155,001 1/16 | 233 70,000 10/7 | 10,808 36 1/16 | 13億5951万 | 6億1397万 | 12億3215万 8/31 |