時価総額
- 2012年5月31日
- 421億4194万
2012/07/05~2012/11/27
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 | ||||||||||
11/27 | 167 | 173 | 167 | 169 | +1.81% | 565,000 | - | -2.31% | - | - |
11/26 | 167 | 168 | 165 | 166 | -1.78% | 607,000 | - | -4.05% | - | - |
11/22 | 169 | 174 | 168 | 169 | 0% | 932,000 | - | -2.31% | - | - |
11/21 | 177 | 178 | 167 | 169 | -5.59% | 1,392,000 | - | -2.31% | - | - |
11/20 | 178 | 179 | 177 | 179 | +1.13% | 624,000 | - | +3.47% | - | - |
11/19 | 178 | 180 | 176 | 177 | +0.57% | 415,000 | - | +2.91% | - | - |
11/16 | 174 | 177 | 172 | 176 | +3.53% | 579,000 | - | +2.92% | - | - |
11/15 | 167 | 172 | 167 | 170 | +2.41% | 720,000 | - | 0% | - | - |
11/14 | 162 | 169 | 162 | 166 | +2.47% | 793,000 | - | -1.78% | - | - |
11/13 | 170 | 171 | 161 | 162 | -5.81% | 1,307,000 | - | -4.14% | - | - |
11/12 | 173 | 174 | 172 | 172 | -2.27% | 589,000 | - | +2.38% | - | - |
11/09 | 175 | 178 | 174 | 176 | -2.22% | 674,000 | - | +5.39% | - | - |
11/08 | 185 | 186 | 180 | 180 | -2.7% | 1,083,000 | - | +8.43% | - | - |
11/07 | 182 | 185 | 179 | 185 | +3.35% | 1,891,000 | - | +12.12% | - | - |
11/06 | 182 | 183 | 177 | 179 | -1.1% | 1,019,000 | - | +9.82% | - | - |
11/05 | 180 | 184 | 180 | 181 | +0.56% | 1,181,000 | - | +12.42% | - | - |
11/02 | 176 | 182 | 176 | 180 | +2.27% | 1,889,000 | - | +13.21% | - | - |
11/01 | 174 | 176 | 172 | 176 | +1.73% | 1,296,000 | - | +11.39% | - | - |
10/31 | 171 | 174 | 168 | 173 | +1.76% | 1,438,000 | - | +10.9% | - | - |
10/30 | 175 | 176 | 169 | 170 | -2.3% | 1,704,000 | - | +9.68% | - | - |
10/29 | 176 | 177 | 173 | 174 | 0% | 2,438,000 | - | +13.73% | - | - |
10/26 | 171 | 177 | 170 | 174 | +2.35% | 4,508,000 | - | +14.47% | - | - |
10/25 | 165 | 170 | 164 | 170 | +2.41% | 1,498,000 | - | +12.58% | - | - |
10/24 | 164 | 168 | 163 | 166 | 0% | 1,156,000 | - | +10.67% | - | - |
10/23 | 168 | 168 | 164 | 166 | -1.19% | 1,125,000 | - | +10.67% | - | - |
10/22 | 166 | 168 | 164 | 168 | +0.6% | 1,143,000 | - | +12.75% | - | - |
10/19 | 166 | 168 | 165 | 167 | +0.6% | 1,377,000 | - | +12.08% | - | - |
10/18 | 164 | 167 | 161 | 166 | +1.84% | 2,412,000 | - | +11.41% | - | - |
10/17 | 162 | 165 | 161 | 163 | +0.62% | 2,279,000 | - | +10.14% | - | - |
10/16 | 163 | 163 | 160 | 162 | -0.61% | 1,448,000 | - | +9.46% | - | - |
10/15 | 157 | 163 | 157 | 163 | +7.24% | 3,414,000 | - | +10.14% | - | - |
10/12 | 146 | 152 | 145 | 152 | +4.11% | 879,000 | - | +2.7% | - | - |
10/11 | 145 | 147 | 143 | 146 | -1.35% | 727,000 | - | -1.35% | - | - |
10/10 | 150 | 151 | 146 | 148 | -2.63% | 816,000 | - | 0% | - | - |
10/09 | 148 | 152 | 147 | 152 | +2.01% | 862,000 | - | +2.7% | - | - |
10/05 | 144 | 149 | 144 | 149 | +0.68% | 1,010,000 | - | 0% | - | - |
10/04 | 140 | 149 | 139 | 148 | +6.47% | 1,799,000 | - | -0.67% | - | - |
10/03 | 133 | 140 | 133 | 139 | +3.73% | 1,095,000 | - | -7.33% | - | - |
10/02 | 136 | 137 | 134 | 134 | -2.19% | 469,000 | - | -11.26% | - | - |
10/01 | 138 | 138 | 133 | 137 | -0.72% | 794,000 | - | -9.87% | - | - |
09/28 | 140 | 140 | 138 | 138 | +0.73% | 925,000 | - | -9.8% | - | - |
09/27 | 135 | 138 | 135 | 137 | +1.48% | 1,044,000 | - | -10.46% | - | - |
09/26 | 137 | 140 | 134 | 135 | -2.88% | 1,200,000 | - | -12.34% | - | - |
09/25 | 136 | 140 | 136 | 139 | -0.71% | 1,227,000 | - | -10.32% | - | - |
09/24 | 145 | 146 | 139 | 140 | -4.11% | 1,346,000 | - | -10.26% | - | - |
09/21 | 146 | 148 | 144 | 146 | 0% | 1,172,000 | - | -6.41% | - | - |
09/20 | 147 | 148 | 145 | 146 | -1.35% | 934,000 | - | -6.41% | - | - |
09/19 | 151 | 151 | 148 | 148 | -2.63% | 1,723,000 | - | -5.73% | - | - |
09/18 | 155 | 155 | 150 | 152 | -3.18% | 1,636,000 | - | -3.18% | - | - |
09/14 | 160 | 160 | 156 | 157 | -1.26% | 1,032,000 | - | 0% | - | - |
09/13 | 159 | 162 | 158 | 159 | 0% | 1,288,000 | - | +1.27% | - | - |
09/12 | 157 | 160 | 157 | 159 | +0.63% | 1,255,000 | - | +1.27% | - | - |
09/11 | 160 | 160 | 157 | 158 | -1.25% | 876,000 | - | +0.64% | - | - |
09/10 | 161 | 162 | 159 | 160 | -1.23% | 612,000 | - | +2.56% | - | - |
09/07 | 162 | 164 | 161 | 162 | +1.25% | 1,495,000 | - | +3.85% | - | - |
09/06 | 150 | 160 | 150 | 160 | +5.96% | 1,491,000 | - | +3.23% | - | - |
09/05 | 153 | 153 | 150 | 151 | 0% | 644,000 | - | -2.58% | - | - |
09/04 | 155 | 155 | 149 | 151 | -2.58% | 745,000 | - | -1.95% | - | - |
09/03 | 158 | 160 | 154 | 155 | -1.27% | 1,228,000 | - | +0.65% | - | - |
08/31 | 161 | 161 | 156 | 157 | -2.48% | 1,447,000 | 509億6162万 | +1.95% | 11.06 | 0.92 |
08/30 | 162 | 163 | 159 | 161 | -1.83% | 1,194,000 | - | +5.23% | - | - |
08/29 | 157 | 164 | 155 | 164 | +4.46% | 1,517,000 | - | +7.89% | - | - |
08/28 | 162 | 163 | 157 | 157 | -3.68% | 1,133,000 | - | +3.97% | - | - |
08/27 | 160 | 164 | 160 | 163 | +1.88% | 1,896,000 | - | +7.95% | - | - |
08/24 | 157 | 161 | 157 | 160 | +0.63% | 1,407,000 | - | +6.67% | - | - |
08/23 | 154 | 159 | 153 | 159 | +2.58% | 1,366,000 | - | +6.71% | - | - |
08/22 | 156 | 157 | 152 | 155 | -1.27% | 1,228,000 | - | +4.73% | - | - |
08/21 | 155 | 158 | 155 | 157 | +1.95% | 1,989,000 | - | +6.8% | - | - |
08/20 | 156 | 157 | 153 | 154 | -0.65% | 760,000 | - | +5.48% | - | - |
08/17 | 152 | 157 | 152 | 155 | +1.97% | 1,139,000 | - | +6.9% | - | - |
08/16 | 149 | 152 | 149 | 152 | +2.7% | 657,000 | - | +5.56% | - | - |
08/15 | 153 | 154 | 148 | 148 | -3.27% | 876,000 | - | +3.5% | - | - |
08/14 | 154 | 154 | 149 | 153 | -1.92% | 1,172,000 | - | +7.75% | - | - |
08/13 | 157 | 158 | 154 | 156 | -0.64% | 766,000 | - | +10.64% | - | - |
08/10 | 159 | 159 | 152 | 157 | -1.26% | 1,354,000 | - | +11.35% | - | - |
08/09 | 155 | 159 | 154 | 159 | +3.25% | 2,807,000 | - | +13.57% | - | - |
08/08 | 150 | 155 | 149 | 154 | +3.36% | 2,406,000 | - | +10.79% | - | - |
08/07 | 146 | 150 | 146 | 149 | +2.05% | 2,360,000 | - | +7.97% | - | - |
08/06 | 146 | 149 | 145 | 146 | +1.39% | 1,013,000 | - | +6.57% | - | - |
08/03 | 144 | 145 | 143 | 144 | -2.04% | 1,084,000 | - | +5.88% | - | - |
08/02 | 144 | 148 | 143 | 147 | +1.38% | 2,237,000 | - | +8.09% | - | - |
08/01 | 146 | 146 | 143 | 145 | +1.4% | 908,000 | - | +8.21% | - | - |
07/31 | 143 | 146 | 141 | 143 | 0% | 1,003,000 | - | +7.52% | - | - |
07/30 | 149 | 149 | 142 | 143 | -2.72% | 1,398,000 | - | +7.52% | - | - |
07/27 | 140 | 147 | 139 | 147 | +5% | 3,871,000 | - | +11.36% | - | - |
07/26 | 140 | 140 | 137 | 140 | +0.72% | 1,049,000 | - | +6.87% | - | - |
07/25 | 140 | 140 | 137 | 139 | -0.71% | 1,451,000 | - | +6.92% | - | - |
07/24 | 137 | 141 | 134 | 140 | +2.19% | 2,099,000 | - | +7.69% | - | - |
07/23 | 138 | 142 | 137 | 137 | -1.44% | 3,217,000 | - | +6.2% | - | - |
07/20 | 139 | 141 | 137 | 139 | 0% | 3,013,000 | - | +7.75% | - | - |
07/19 | 134 | 139 | 134 | 139 | +3.73% | 2,020,000 | - | +8.59% | - | - |
07/18 | 137 | 137 | 131 | 134 | -1.47% | 2,098,000 | - | +5.51% | - | - |
07/17 | 136 | 138 | 134 | 136 | +2.26% | 3,216,000 | - | +7.09% | - | - |
07/13 | 126 | 135 | 125 | 133 | +9.02% | 5,542,000 | - | +4.72% | - | - |
07/12 | 127 | 127 | 122 | 122 | -3.17% | 738,000 | - | -3.17% | - | - |
07/11 | 126 | 127 | 125 | 126 | -1.56% | 862,000 | - | -0.79% | - | - |
07/10 | 133 | 134 | 127 | 128 | -3.76% | 1,007,000 | - | +0.79% | - | - |
07/09 | 134 | 135 | 132 | 133 | -1.48% | 835,000 | - | +4.72% | - | - |
07/06 | 136 | 138 | 134 | 135 | -1.46% | 1,104,000 | - | +7.14% | - | - |
07/05 | 139 | 140 | 135 | 137 | -0.72% | 2,149,000 | - | +8.73% | - | - |
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 | |
2012年 5月期 | 172 4/26 | 86 8/9 | 35,289,000 1/11 | 558億3056万 | - | 421億4194万 5/31 |