時価総額
- 2010年8月31日
- 17億7498万
- 2011年8月31日
- 20億6226万
- 2012年8月31日
- 21億1324万
- 2013年8月30日
- 21億7479万
- 2014年8月29日
- 15億5928万
- 2015年8月31日
- 5億1292万
2015/09/28～2016/02/24
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2016 | ||||||||||
| 02/24 | 228 | 293 | 221 | 236 | -2.48% | 4,991,400 | 24億2147万 | +38.01% | - | - |
| 02/23 | 190 | 242 | 186 | 242 | +26.04% | 8,231,700 | 24億8304万 | +47.56% | - | - |
| 02/22 | 228 | 240 | 188 | 192 | -15.79% | 4,285,600 | 19億7001万 | +23.08% | - | - |
| 02/19 | 258 | 285 | 227 | 228 | -8.8% | 5,390,900 | 23億3939万 | +52% | - | - |
| 02/18 | 273 | 331 | 230 | 250 | -19.35% | 12,021,100 | 25億6512万 | +74.83% | - | - |
| 02/17 | 310 | 310 | 310 | 310 | -20.51% | 21,500 | 31億8075万 | +129.63% | - | - |
| 02/16 | 550 | 550 | 390 | 390 | -17.02% | 2,544,600 | 40億159万 | +212% | - | - |
| 02/15 | 470 | 470 | 470 | 470 | +20.51% | 29,900 | 48億2243万 | +327.27% | - | - |
| 02/12 | 390 | 390 | 390 | 390 | +25.81% | 86,900 | 40億159万 | +319.35% | - | - |
| 02/10 | 270 | 310 | 264 | 310 | +34.78% | 6,513,100 | 31億8075万 | +292.41% | - | - |
| 02/09 | 190 | 230 | 167 | 230 | +27.78% | 12,662,000 | 23億5991万 | +233.33% | - | - |
| 02/08 | 150 | 180 | 147 | 180 | +38.46% | 2,609,400 | 18億4689万 | +195.08% | - | - |
| 02/05 | 173 | 204 | 112 | 130 | -15.58% | 13,242,400 | 13億3386万 | +136.36% | - | - |
| 02/04 | 154 | 154 | 154 | 154 | +48.08% | 1,889,300 | 15億8011万 | +201.96% | - | - |
| 02/03 | 104 | 104 | 104 | 104 | +40.54% | 354,000 | 10億6709万 | +126.09% | - | - |
| 02/02 | 45 | 74 | 45 | 74 | +68.18% | 6,860,300 | 7億5927万 | +72.09% | - | - |
| 02/01 | 44 | 45 | 43 | 44 | +2.33% | 131,900 | 4億5146万 | +7.32% | - | - |
| 01/29 | 44 | 44 | 43 | 43 | -2.27% | 140,700 | 4億4120万 | +4.88% | - | - |
| 01/28 | 43 | 44 | 43 | 44 | +2.33% | 152,100 | 4億5146万 | +10% | - | - |
| 01/27 | 46 | 46 | 42 | 43 | -4.44% | 338,500 | 4億4120万 | +7.5% | - | - |
| 01/26 | 44 | 46 | 44 | 45 | -2.17% | 331,200 | 4億6172万 | +15.38% | - | - |
| 01/25 | 48 | 49 | 43 | 46 | -2.13% | 744,600 | 4億7198万 | +21.05% | - | - |
| 01/22 | 44 | 55 | 40 | 47 | +11.9% | 2,101,500 | 4億8224万 | +23.68% | - | - |
| 01/21 | 39 | 58 | 38 | 42 | +7.69% | 3,088,200 | 4億3094万 | +13.51% | - | - |
| 01/20 | 44 | 44 | 38 | 39 | -7.14% | 558,600 | 4億15万 | +5.41% | - | - |
| 01/19 | 45 | 47 | 41 | 42 | 0% | 494,100 | 4億3094万 | +16.67% | - | - |
| 01/18 | 42 | 44 | 39 | 42 | -6.67% | 456,300 | 4億3094万 | +16.67% | - | - |
| 01/15 | 50 | 53 | 44 | 45 | -15.09% | 1,322,400 | 4億6172万 | +28.57% | - | - |
| 01/14 | 54 | 70 | 46 | 53 | -10.17% | 4,094,800 | 5億4380万 | +51.43% | - | - |
| 01/13 | 55 | 76 | 54 | 59 | +18% | 6,077,000 | 6億536万 | +73.53% | - | - |
| 01/12 | 36 | 63 | 36 | 50 | +38.89% | 5,178,700 | 5億1302万 | +51.52% | - | - |
| 01/08 | 37 | 38 | 36 | 36 | -7.69% | 140,500 | 3億6937万 | +9.09% | - | - |
| 01/07 | 39 | 40 | 38 | 39 | -2.5% | 50,900 | 4億15万 | +18.18% | - | - |
| 01/06 | 43 | 43 | 38 | 40 | -4.76% | 258,500 | 4億1042万 | +21.21% | - | - |
| 01/05 | 42 | 47 | 41 | 42 | +2.44% | 1,099,500 | 4億3094万 | +27.27% | - | - |
| 01/04 | 34 | 50 | 33 | 41 | +28.13% | 3,831,200 | 4億2068万 | +24.24% | - | - |
| 2015 | ||||||||||
| 12/30 | 31 | 33 | 31 | 32 | 0% | 118,700 | 3億2833万 | -3.03% | - | - |
| 12/29 | 31 | 32 | 31 | 32 | 0% | 59,500 | 3億2833万 | -3.03% | - | - |
| 12/28 | 30 | 33 | 29 | 32 | +10.34% | 154,200 | 3億2833万 | -5.88% | - | - |
| 12/25 | 29 | 34 | 28 | 29 | 0% | 503,100 | 2億9755万 | -14.71% | - | - |
| 12/24 | 28 | 30 | 28 | 29 | 0% | 130,400 | 2億9755万 | -17.14% | - | - |
| 12/22 | 29 | 30 | 29 | 29 | 0% | 74,300 | 2億9755万 | -17.14% | - | - |
| 12/21 | 28 | 30 | 28 | 29 | +3.57% | 101,500 | 2億9755万 | -19.44% | - | - |
| 12/18 | 29 | 30 | 28 | 28 | -3.45% | 65,100 | 2億8729万 | -22.22% | - | - |
| 12/17 | 29 | 30 | 29 | 29 | 0% | 58,600 | 2億9755万 | -21.62% | - | - |
| 12/16 | 29 | 30 | 29 | 29 | 0% | 109,100 | 2億9755万 | -21.62% | - | - |
| 12/15 | 29 | 30 | 28 | 29 | -3.33% | 254,700 | 2億9755万 | -23.68% | - | - |
| 12/14 | 30 | 30 | 29 | 30 | -3.23% | 68,500 | 3億781万 | -23.08% | - | - |
| 12/11 | 30 | 31 | 30 | 31 | 0% | 93,300 | 3億1807万 | -20.51% | - | - |
| 12/10 | 31 | 31 | 30 | 31 | 0% | 63,500 | 3億1807万 | -22.5% | - | - |
| 12/09 | 31 | 32 | 30 | 31 | -3.13% | 72,700 | 3億1807万 | -22.5% | - | - |
| 12/08 | 32 | 33 | 31 | 32 | -3.03% | 153,700 | 3億2833万 | -21.95% | - | - |
| 12/07 | 35 | 35 | 32 | 33 | -2.94% | 234,500 | 3億3859万 | -19.51% | - | - |
| 12/04 | 35 | 36 | 34 | 34 | -2.86% | 89,900 | 3億4885万 | -17.07% | - | - |
| 12/03 | 35 | 37 | 35 | 35 | 0% | 181,400 | 3億5911万 | -16.67% | - | - |
| 12/02 | 37 | 37 | 34 | 35 | -5.41% | 277,800 | 3億5911万 | -16.67% | - | - |
| 12/01 | 37 | 38 | 35 | 37 | -9.76% | 1,134,400 | 3億7963万 | -13.95% | - | - |
| 11/30 | 42 | 43 | 39 | 41 | -2.38% | 192,000 | 4億2068万 | -4.65% | - | - |
| 11/27 | 43 | 43 | 42 | 42 | -2.33% | 76,600 | 4億3094万 | -2.33% | - | - |
| 11/26 | 42 | 47 | 42 | 43 | +2.38% | 522,500 | 4億4120万 | 0% | - | - |
| 11/25 | 42 | 43 | 42 | 42 | 0% | 23,500 | 4億3094万 | -2.33% | - | - |
| 11/24 | 42 | 42 | 41 | 42 | 0% | 6,500 | 4億3094万 | -2.33% | - | - |
| 11/20 | 42 | 42 | 41 | 42 | 0% | 12,500 | 4億3094万 | -4.55% | - | - |
| 11/19 | 42 | 42 | 41 | 42 | 0% | 20,000 | 4億3094万 | -4.55% | - | - |
| 11/18 | 43 | 43 | 41 | 42 | -2.33% | 67,100 | 4億3094万 | -4.55% | - | - |
| 11/17 | 42 | 43 | 42 | 43 | 0% | 19,400 | 4億4120万 | -4.44% | - | - |
| 11/16 | 42 | 43 | 41 | 43 | 0% | 32,500 | 4億4120万 | -4.44% | - | - |
| 11/13 | 42 | 43 | 42 | 43 | 0% | 6,700 | 4億4120万 | -4.44% | - | - |
| 11/12 | 42 | 43 | 41 | 43 | +2.38% | 36,000 | 4億4120万 | -4.44% | - | - |
| 11/11 | 42 | 43 | 42 | 42 | 0% | 16,600 | 4億3094万 | -6.67% | - | - |
| 11/10 | 42 | 43 | 42 | 42 | -2.33% | 7,800 | 4億3094万 | -6.67% | - | - |
| 11/09 | 43 | 44 | 42 | 43 | 0% | 24,900 | 4億4120万 | -6.52% | - | - |
| 11/06 | 42 | 43 | 42 | 43 | 0% | 8,900 | 4億4120万 | -6.52% | - | - |
| 11/05 | 44 | 44 | 42 | 43 | -2.27% | 82,700 | 4億4120万 | -6.52% | - | - |
| 11/04 | 44 | 45 | 43 | 44 | 0% | 36,100 | 4億5146万 | -4.35% | - | - |
| 11/02 | 44 | 45 | 43 | 44 | 0% | 20,800 | 4億5146万 | -4.35% | - | - |
| 10/30 | 43 | 44 | 43 | 44 | +2.33% | 13,800 | 4億5146万 | -4.35% | - | - |
| 10/29 | 44 | 44 | 43 | 43 | -2.27% | 31,400 | 4億4120万 | -6.52% | - | - |
| 10/28 | 44 | 44 | 43 | 44 | 0% | 67,900 | 4億5146万 | -6.38% | - | - |
| 10/27 | 44 | 45 | 44 | 44 | -2.22% | 74,600 | 4億5146万 | -6.38% | - | - |
| 10/26 | 46 | 46 | 45 | 45 | -2.17% | 24,800 | 4億6172万 | -4.26% | - | - |
| 10/23 | 45 | 46 | 44 | 46 | +4.55% | 25,800 | 4億7198万 | -2.13% | - | - |
| 10/22 | 45 | 45 | 44 | 44 | -2.22% | 27,600 | 4億5146万 | -6.38% | - | - |
| 10/21 | 45 | 45 | 43 | 45 | +2.27% | 153,000 | 4億6172万 | -4.26% | - | - |
| 10/20 | 47 | 47 | 44 | 44 | -4.35% | 280,500 | 4億5146万 | -6.38% | - | - |
| 10/19 | 50 | 50 | 46 | 46 | -8% | 312,200 | 4億7198万 | -2.13% | - | - |
| 10/16 | 50 | 57 | 49 | 50 | +2.04% | 1,002,800 | 5億1302万 | +6.38% | - | - |
| 10/15 | 47 | 55 | 47 | 49 | +4.26% | 945,800 | 5億276万 | +4.26% | - | - |
| 10/14 | 48 | 50 | 47 | 47 | -4.08% | 65,200 | 4億8224万 | 0% | - | - |
| 10/13 | 48 | 49 | 48 | 49 | +4.26% | 45,700 | 5億276万 | +4.26% | - | - |
| 10/09 | 47 | 48 | 46 | 47 | -2.08% | 68,300 | 4億8224万 | 0% | - | - |
| 10/08 | 47 | 48 | 46 | 48 | 0% | 22,400 | 4億9250万 | +2.13% | - | - |
| 10/07 | 47 | 48 | 46 | 48 | 0% | 20,500 | 4億9250万 | +2.13% | - | - |
| 10/06 | 47 | 48 | 47 | 48 | +2.13% | 28,700 | 4億9250万 | +2.13% | - | - |
| 10/05 | 46 | 47 | 46 | 47 | +2.17% | 20,500 | 4億8224万 | 0% | - | - |
| 10/02 | 47 | 47 | 46 | 46 | 0% | 9,700 | 4億7198万 | -2.13% | - | - |
| 10/01 | 47 | 48 | 45 | 46 | +2.22% | 112,800 | 4億7198万 | -2.13% | - | - |
| 09/30 | 47 | 47 | 45 | 45 | -4.26% | 127,600 | 4億6172万 | -4.26% | - | - |
| 09/29 | 47 | 47 | 45 | 47 | -4.08% | 198,800 | 4億8224万 | -2.08% | - | - |
| 09/28 | 50 | 65 | 48 | 49 | +6.52% | 3,256,000 | 5億276万 | +2.08% | - | - |
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 | 401 9/1 | 162 8/19 8/18 他5件 | 141,900 4/12 | - | - | 17億7498万 8/31 |
| 2011年 8月期 | 246 7/11 | 112 3/17 | 411,300 7/11 | 25億2396万 | 11億4912万 | 20億6226万 8/31 |
| 2012年 8月期 | 383 3/12 | 191 9/26 | 1,599,500 3/9 | 39億2958万 | 19億5966万 | 21億1324万 8/31 |
| 2013年 8月期 | 327 3/8 | 196 2/18 | 1,839,000 3/7 | 33億5502万 | 20億1096万 | 21億7479万 8/30 |
| 2014年 8月期 | 276 11/18 | 128 5/20 | 690,800 6/20 | 28億3176万 | 13億1334万 | 15億5928万 8/29 |
| 2015年 8月期 | 186 12/3 | 37 8/25 | 7,121,300 6/25 | 19億845万 | 3億7963万 | 5億1292万 8/31 |