時価総額
- 2010年3月29日
- 27億4573万
- 2012年3月29日
- 28億3551万
- 2013年3月29日
- 30億882万
- 2014年3月31日
- 28億2985万
2014/10/03~2015/03/24
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 |
---|---|---|---|---|---|---|---|---|---|---|
2015 | ||||||||||
03/24 | 781 | 784 | 781 | 784 | 0% | 1,400 | 44億264万 | +0.13% | 9.74 | 0.39 |
03/23 | 783 | 784 | 781 | 784 | +0.13% | 1,900 | 44億264万 | +0.13% | 9.74 | 0.39 |
03/20 | 784 | 784 | 783 | 783 | +0.26% | 500 | 43億9703万 | 0% | 9.73 | 0.39 |
03/19 | 781 | 784 | 781 | 781 | 0% | 2,100 | 43億8580万 | -0.26% | 9.71 | 0.39 |
03/18 | 783 | 784 | 781 | 781 | -0.13% | 1,900 | 43億8580万 | -0.13% | 9.71 | 0.39 |
03/17 | 781 | 782 | 781 | 782 | -0.26% | 1,200 | 43億9141万 | 0% | 9.72 | 0.39 |
03/16 | 784 | 784 | 784 | 784 | +0.38% | 300 | 44億264万 | +0.26% | 9.74 | 0.39 |
03/13 | 781 | 782 | 781 | 781 | -0.38% | 900 | 43億8580万 | -0.13% | 9.71 | 0.39 |
03/12 | 783 | 784 | 781 | 784 | 0% | 1,300 | 44億264万 | +0.26% | 9.74 | 0.39 |
03/10 | 784 | 784 | 782 | 784 | +0.13% | 1,900 | 44億264万 | +0.26% | 9.74 | 0.39 |
03/09 | 783 | 783 | 783 | 783 | +0.13% | 100 | 43億9703万 | +0.13% | 9.73 | 0.39 |
03/06 | 783 | 783 | 782 | 782 | -0.26% | 11,100 | 43億9141万 | 0% | 9.72 | 0.39 |
03/05 | 783 | 785 | 782 | 784 | +0.13% | 36,500 | 44億264万 | +0.26% | 9.74 | 0.39 |
03/04 | 783 | 783 | 781 | 783 | 0% | 1,700 | 43億9703万 | +0.26% | 9.73 | 0.39 |
03/03 | 783 | 783 | 781 | 783 | 0% | 23,200 | 43億9703万 | +0.26% | 9.73 | 0.39 |
03/02 | 783 | 783 | 783 | 783 | 0% | 700 | 43億9703万 | +0.26% | 9.73 | 0.39 |
02/27 | 783 | 783 | 781 | 783 | +0.13% | 39,200 | 43億9703万 | +0.26% | 9.73 | 0.39 |
02/26 | 779 | 783 | 779 | 782 | -0.13% | 800 | 43億9141万 | +0.13% | 9.72 | 0.39 |
02/25 | 779 | 783 | 779 | 783 | 0% | 1,000 | 43億9703万 | +0.26% | 9.73 | 0.39 |
02/24 | 779 | 783 | 779 | 783 | +0.13% | 1,600 | 43億9703万 | +0.26% | 9.73 | 0.39 |
02/23 | 782 | 782 | 782 | 782 | -0.13% | 600 | 43億9141万 | +0.26% | 9.72 | 0.39 |
02/20 | 783 | 783 | 779 | 783 | -0.25% | 1,000 | 43億9703万 | +0.38% | 9.73 | 0.39 |
02/19 | 783 | 785 | 783 | 785 | +0.26% | 6,500 | 44億826万 | +0.64% | 9.76 | 0.39 |
02/17 | 783 | 783 | 783 | 783 | +0.51% | 100 | 43億9703万 | +0.38% | 9.73 | 0.39 |
02/16 | 777 | 783 | 777 | 779 | -0.64% | 4,800 | 43億7456万 | -0.13% | 9.68 | 0.38 |
02/13 | 783 | 784 | 783 | 784 | +0.51% | 1,400 | 44億264万 | +0.51% | 9.74 | 0.39 |
02/10 | 780 | 780 | 780 | 780 | -0.26% | 1,000 | 43億8018万 | 0% | 9.69 | 0.38 |
02/09 | 779 | 783 | 779 | 782 | +0.51% | 34,500 | 43億9141万 | +0.26% | 9.72 | 0.39 |
02/05 | 778 | 778 | 778 | 778 | -0.26% | 1,600 | 43億6895万 | -0.26% | 9.67 | 0.38 |
02/02 | 780 | 780 | 780 | 780 | 0% | 100 | 43億8018万 | 0% | 9.69 | 0.38 |
01/30 | 778 | 782 | 778 | 780 | -0.13% | 3,500 | 43億8018万 | 0% | 9.69 | 0.38 |
01/28 | 781 | 781 | 781 | 781 | -0.13% | 100 | 43億8580万 | +0.13% | 9.71 | 0.39 |
01/27 | 780 | 782 | 780 | 782 | 0% | 33,100 | 43億9141万 | +0.26% | 9.72 | 0.39 |
01/26 | 782 | 782 | 779 | 782 | +0.39% | 400 | 43億9141万 | +0.26% | 9.72 | 0.39 |
01/23 | 782 | 782 | 779 | 779 | 0% | 200 | 43億7456万 | -0.13% | 9.68 | 0.38 |
01/22 | 779 | 779 | 779 | 779 | 0% | 20,000 | 43億7456万 | -0.13% | 9.68 | 0.38 |
01/21 | 779 | 779 | 779 | 779 | 0% | 200 | 43億7456万 | -0.26% | 9.68 | 0.38 |
01/19 | 779 | 779 | 779 | 779 | -0.38% | 100 | 43億7456万 | -0.26% | 9.68 | 0.38 |
01/16 | 782 | 782 | 782 | 782 | +0.51% | 600 | 43億9141万 | +0.13% | 9.72 | 0.39 |
01/15 | 778 | 778 | 778 | 778 | -0.38% | 600 | 43億6895万 | -0.38% | 9.67 | 0.38 |
01/14 | 782 | 782 | 781 | 781 | +0.39% | 200 | 43億8580万 | -0.13% | 9.71 | 0.39 |
01/13 | 777 | 778 | 777 | 778 | -0.51% | 800 | 43億6895万 | -0.51% | 9.67 | 0.38 |
01/09 | 781 | 782 | 781 | 782 | +0.26% | 500 | 43億9141万 | 0% | 9.72 | 0.39 |
01/08 | 781 | 781 | 776 | 780 | +0.78% | 900 | 43億8018万 | -0.26% | 9.69 | 0.38 |
01/05 | 777 | 777 | 774 | 774 | -1.02% | 18,100 | 43億4649万 | -1.02% | 9.62 | 0.38 |
2014 | ||||||||||
12/30 | 783 | 783 | 780 | 782 | -0.13% | 300 | 43億9141万 | -0.13% | 9.72 | 0.39 |
12/29 | 777 | 783 | 777 | 783 | 0% | 300 | 43億9703万 | 0% | 9.73 | 0.39 |
12/22 | 776 | 783 | 776 | 783 | +0.51% | 600 | 43億9703万 | 0% | 9.73 | 0.39 |
12/19 | 774 | 779 | 774 | 779 | +0.78% | 300 | 43億7456万 | -0.51% | 9.68 | 0.38 |
12/18 | 773 | 773 | 773 | 773 | -0.26% | 300 | 43億4087万 | -1.28% | 9.61 | 0.38 |
12/16 | 781 | 781 | 775 | 775 | -0.64% | 2,400 | 43億5210万 | -1.15% | 9.63 | 0.38 |
12/15 | 782 | 782 | 780 | 780 | -0.26% | 45,500 | 43億8018万 | -0.51% | 9.69 | 0.38 |
12/12 | 783 | 783 | 782 | 782 | -0.13% | 76,500 | 43億9141万 | -0.38% | 9.72 | 0.39 |
12/11 | 783 | 784 | 783 | 783 | 0% | 4,100 | 43億9703万 | -0.13% | 9.73 | 0.39 |
12/10 | 784 | 784 | 783 | 783 | 0% | 2,300 | 43億9703万 | +0.38% | 9.73 | 0.39 |
12/09 | 784 | 784 | 783 | 783 | 0% | 3,900 | 43億9703万 | +0.9% | 9.73 | 0.39 |
12/08 | 783 | 783 | 783 | 783 | 0% | 1,500 | 43億9703万 | +1.56% | 9.73 | 0.39 |
12/05 | 783 | 783 | 783 | 783 | -0.13% | 4,900 | 43億9703万 | +2.22% | 9.73 | 0.39 |
12/04 | 783 | 784 | 783 | 784 | 0% | 8,000 | 44億264万 | +3.02% | 9.74 | 0.39 |
12/03 | 783 | 784 | 783 | 784 | +0.13% | 15,500 | 44億264万 | +3.57% | 9.74 | 0.39 |
12/02 | 783 | 783 | 783 | 783 | 0% | 1,800 | 43億9703万 | +3.98% | 9.73 | 0.39 |
12/01 | 783 | 783 | 783 | 783 | -0.13% | 1,100 | 43億9703万 | +4.82% | 9.73 | 0.39 |
11/28 | 789 | 789 | 784 | 784 | 0% | 1,400 | 44億264万 | +5.38% | 9.74 | 0.39 |
11/27 | 785 | 785 | 784 | 784 | -1.75% | 27,400 | 44億264万 | +5.8% | 9.74 | 0.39 |
11/26 | 783 | 798 | 783 | 798 | +1.79% | 11,900 | 44億8126万 | +8.42% | 9.92 | 0.39 |
11/25 | 783 | 784 | 783 | 784 | +0.13% | 7,300 | 44億264万 | +7.4% | 9.74 | 0.39 |
11/21 | 783 | 783 | 783 | 783 | 0% | 3,100 | 43億9703万 | +8.15% | 9.73 | 0.39 |
11/20 | 784 | 784 | 783 | 783 | -0.13% | 5,500 | 43億9703万 | +9.05% | 9.73 | 0.39 |
11/19 | 783 | 784 | 783 | 784 | 0% | 6,700 | 44億264万 | +10.11% | 9.74 | 0.39 |
11/18 | 783 | 784 | 783 | 784 | 0% | 7,000 | 44億264万 | +11.05% | 9.74 | 0.39 |
11/17 | 784 | 784 | 784 | 784 | 0% | 24,100 | 44億264万 | +12.16% | 9.74 | 0.39 |
11/14 | 784 | 784 | 784 | 784 | -0.13% | 27,300 | 44億264万 | +13.29% | 9.74 | 0.39 |
11/13 | 785 | 785 | 785 | 785 | 0% | 31,000 | 44億826万 | +14.77% | 9.76 | 0.39 |
11/12 | 785 | 786 | 785 | 785 | -0.13% | 16,100 | 44億826万 | +16.3% | 9.76 | 0.39 |
11/11 | 786 | 787 | 786 | 786 | -0.13% | 21,400 | 44億1387万 | +17.84% | 9.77 | 0.39 |
11/10 | 788 | 790 | 787 | 787 | 0% | 24,800 | 44億1949万 | +19.42% | 9.78 | 0.39 |
11/07 | 784 | 798 | 784 | 787 | +1.16% | 258,300 | 44億1949万 | +21.08% | 9.78 | 0.39 |
11/06 | 778 | 778 | 778 | 778 | +14.75% | 20,200 | 43億6895万 | +21.18% | 9.67 | 0.38 |
11/05 | 675 | 687 | 675 | 678 | 0% | 1,200 | 38億739万 | +7.11% | 8.43 | 0.33 |
11/04 | 661 | 688 | 661 | 678 | +3.35% | 2,500 | 38億739万 | +7.79% | 8.43 | 0.33 |
10/31 | 656 | 656 | 656 | 656 | +0.15% | 100 | 36億8384万 | +4.96% | 8.15 | 0.32 |
10/30 | 675 | 675 | 655 | 655 | -2.96% | 1,100 | 36億7823万 | +5.48% | 8.14 | 0.32 |
10/29 | 665 | 675 | 665 | 675 | 0% | 2,400 | 37億9054万 | +9.22% | 8.39 | 0.33 |
10/28 | 680 | 680 | 675 | 675 | 0% | 200 | 37億9054万 | +9.93% | 8.39 | 0.33 |
10/27 | 656 | 682 | 652 | 675 | +4.01% | 1,800 | 37億9054万 | +10.47% | 8.39 | 0.33 |
10/24 | 670 | 670 | 641 | 649 | -5.94% | 5,700 | 36億4453万 | +6.92% | 8.07 | 0.32 |
10/23 | 706 | 706 | 690 | 690 | -2.68% | 1,000 | 38億7477万 | +14.05% | 8.58 | 0.34 |
10/22 | 669 | 709 | 669 | 709 | +5.98% | 13,400 | 39億8147万 | +17.97% | 8.81 | 0.35 |
10/21 | 660 | 669 | 658 | 669 | +2.92% | 7,500 | 37億5685万 | +12.25% | 8.31 | 0.33 |
10/20 | 648 | 650 | 646 | 650 | +2.2% | 2,400 | 36億5015万 | +9.8% | 8.08 | 0.32 |
10/17 | 634 | 636 | 634 | 636 | +1.27% | 400 | 35億7153万 | +7.98% | 7.9 | 0.31 |
10/16 | 638 | 643 | 628 | 628 | -2.18% | 4,000 | 35億2661万 | +6.98% | 7.8 | 0.31 |
10/15 | 620 | 642 | 620 | 642 | +1.9% | 4,800 | 36億522万 | +9.74% | 7.98 | 0.32 |
10/14 | 635 | 645 | 630 | 630 | +4.13% | 19,700 | 35億3784万 | +8.25% | 7.83 | 0.31 |
10/10 | 609 | 610 | 605 | 605 | +1% | 5,600 | 33億9745万 | +4.31% | 7.52 | 0.3 |
10/09 | 588 | 609 | 588 | 599 | +2.39% | 5,200 | 33億6375万 | +3.45% | 7.44 | 0.3 |
10/08 | 580 | 585 | 576 | 585 | +0.86% | 3,800 | 32億8513万 | +1.21% | 7.27 | 0.29 |
10/07 | 579 | 580 | 579 | 580 | +0.35% | 1,600 | 32億5706万 | +0.35% | 7.21 | 0.29 |
10/06 | 577 | 578 | 577 | 578 | +0.17% | 700 | 32億4582万 | -0.17% | 7.18 | 0.29 |
10/03 | 583 | 584 | 577 | 577 | -0.17% | 1,100 | 32億4021万 | -0.35% | 7.17 | 0.28 |
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 | 590 4/10 | 415 2/24 | 11,000 7/10 | - | - | 27億4573万 3/29 |
2011年 3月期 | 567 3/7 | 414 12/24 | 14,500 7/12 | 31億8370万 | 23億2461万 | - |
2012年 3月期 | 562 7/11 | 472 6/23 | 13,900 7/11 | 31億5563万 | 26億5028万 | 28億3551万 3/29 |
2013年 3月期 | 557 3/26 3/25 他3件 | 463 11/30 | 17,700 2/1 | 31億2755万 | 25億9974万 | 30億882万 3/29 |
2014年 3月期 | 635 5/13 | 486 8/26 | 18,000 2/7 | 35億6552万 | 27億2889万 | 28億2985万 3/31 |