時価総額
- 2010年3月31日
- 21億8876万
- 2011年3月31日
- 43億1236万
- 2012年3月30日
- 43億4346万
- 2013年3月29日
- 56億8260万
- 2014年3月31日
- 50億7934万
- 2015年3月31日
- 69億4702万
- 2016年3月31日
- 39億1199万
- 2017年3月31日
- 51億1083万
- 2018年3月30日
- 48億5214万
2018/07/03~2018/11/26
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 |
---|---|---|---|---|---|---|---|---|---|---|
2018 | ||||||||||
11/26 | 869 | 870 | 869 | 869 | 0% | 8,500 | 54億8391万 | -0.11% | - | 1.14 |
11/22 | 869 | 869 | 869 | 869 | 0% | 4,400 | 54億8391万 | -0.11% | - | 1.14 |
11/21 | 869 | 869 | 869 | 869 | 0% | 5,100 | 54億8391万 | -0.11% | - | 1.14 |
11/20 | 869 | 869 | 869 | 869 | 0% | 1,500 | 54億8391万 | -0.11% | - | 1.14 |
11/19 | 869 | 871 | 869 | 869 | 0% | 2,600 | 54億8391万 | -0.11% | - | 1.14 |
11/16 | 869 | 870 | 869 | 869 | 0% | 8,100 | 54億8391万 | -0.11% | - | 1.14 |
11/15 | 869 | 869 | 869 | 869 | 0% | 3,200 | 54億8391万 | -0.11% | - | 1.14 |
11/14 | 869 | 870 | 869 | 869 | 0% | 6,300 | 54億8391万 | -0.23% | - | 1.14 |
11/13 | 869 | 869 | 869 | 869 | 0% | 5,800 | 54億8391万 | -0.23% | - | 1.14 |
11/12 | 870 | 870 | 869 | 869 | -0.46% | 13,200 | 54億8391万 | -0.23% | - | 1.14 |
11/09 | 872 | 873 | 871 | 873 | +0.11% | 1,000 | 55億915万 | +0.23% | - | 1.15 |
11/08 | 874 | 874 | 870 | 872 | -0.11% | 1,900 | 55億284万 | +0.11% | - | 1.15 |
11/07 | 870 | 873 | 870 | 873 | +0.34% | 1,100 | 55億915万 | +0.23% | - | 1.15 |
11/06 | 871 | 871 | 870 | 870 | -0.11% | 1,500 | 54億9022万 | -0.11% | - | 1.14 |
11/05 | 871 | 871 | 870 | 871 | +0.11% | 2,600 | 54億9653万 | 0% | - | 1.14 |
11/02 | 869 | 870 | 869 | 870 | +0.12% | 800 | 54億9022万 | -0.11% | - | 1.14 |
11/01 | 869 | 869 | 869 | 869 | 0% | 200 | 54億8391万 | -0.34% | - | 1.14 |
10/31 | 869 | 869 | 869 | 869 | +0.12% | 2,000 | 54億8391万 | -0.34% | - | 1.14 |
10/30 | 868 | 869 | 868 | 868 | 0% | 11,500 | 54億7760万 | -0.46% | - | 1.14 |
10/29 | 870 | 870 | 868 | 868 | -0.12% | 16,700 | 54億7760万 | -0.46% | - | 1.14 |
10/26 | 870 | 871 | 869 | 869 | -0.11% | 1,800 | 54億8391万 | -0.34% | - | 1.14 |
10/25 | 869 | 870 | 869 | 870 | +0.12% | 14,800 | 54億9022万 | -0.23% | - | 1.14 |
10/24 | 870 | 870 | 869 | 869 | -0.11% | 15,100 | 54億8391万 | -0.34% | - | 1.14 |
10/23 | 870 | 871 | 870 | 870 | 0% | 2,500 | 54億9022万 | -0.23% | - | 1.14 |
10/22 | 870 | 870 | 869 | 870 | -0.34% | 19,100 | 54億9022万 | -0.23% | - | 1.14 |
10/19 | 870 | 873 | 869 | 873 | +0.34% | 47,900 | 55億915万 | +0.11% | - | 1.15 |
10/18 | 871 | 872 | 870 | 870 | -0.23% | 10,000 | 54億9022万 | -0.23% | - | 1.14 |
10/17 | 873 | 873 | 870 | 872 | -0.23% | 29,200 | 55億284万 | +0.35% | - | 1.15 |
10/16 | 872 | 874 | 872 | 874 | +0.11% | 5,200 | 55億1546万 | +1.39% | - | 1.15 |
10/15 | 873 | 873 | 873 | 873 | 0% | 4,400 | 55億915万 | +1.99% | - | 1.15 |
10/12 | 873 | 873 | 872 | 873 | 0% | 10,800 | 55億915万 | +2.83% | - | 1.15 |
10/11 | 873 | 873 | 872 | 873 | +0.11% | 30,400 | 55億915万 | +3.56% | - | 1.15 |
10/10 | 873 | 873 | 872 | 872 | -0.11% | 23,400 | 55億284万 | +4.31% | - | 1.15 |
10/09 | 873 | 873 | 872 | 873 | 0% | 12,100 | 55億915万 | +5.18% | - | 1.15 |
10/05 | 874 | 874 | 872 | 873 | -0.11% | 235,100 | 55億915万 | +5.95% | - | 1.15 |
10/04 | 874 | 874 | 874 | 874 | 0% | 6,500 | 55億1546万 | +6.98% | - | 1.15 |
10/03 | 874 | 874 | 873 | 874 | +0.11% | 36,000 | 55億1546万 | +7.9% | - | 1.15 |
10/02 | 874 | 874 | 873 | 873 | 0% | 63,600 | 55億915万 | +8.85% | - | 1.15 |
10/01 | 874 | 874 | 873 | 873 | -0.11% | 28,100 | 55億915万 | +9.81% | - | 1.15 |
09/28 | 873 | 874 | 872 | 874 | 0% | 176,900 | 55億1546万 | +11.05% | - | 1.15 |
09/27 | 874 | 874 | 873 | 874 | +0.11% | 9,600 | 55億1546万 | +12.34% | - | 1.15 |
09/26 | 873 | 875 | 872 | 873 | 0% | 70,300 | 55億915万 | +13.52% | - | 1.15 |
09/25 | 872 | 873 | 872 | 873 | +0.11% | 103,000 | 55億915万 | +14.72% | - | 1.15 |
09/21 | 872 | 873 | 872 | 872 | 0% | 48,100 | 55億284万 | +15.65% | - | 1.15 |
09/20 | 871 | 873 | 871 | 872 | +0.23% | 92,200 | 55億284万 | +16.73% | - | 1.15 |
09/19 | 871 | 871 | 870 | 870 | 0% | 61,400 | 54億9022万 | +17.89% | - | 1.14 |
09/18 | 870 | 871 | 870 | 870 | 0% | 13,800 | 54億9022万 | +19.34% | - | 1.14 |
09/14 | 870 | 870 | 870 | 870 | 0% | 43,300 | 54億9022万 | +20.5% | - | 1.14 |
09/13 | 871 | 871 | 870 | 870 | 0% | 37,200 | 54億9022万 | +21.51% | - | 1.14 |
09/12 | 870 | 871 | 870 | 870 | 0% | 102,000 | 54億9022万 | +22.36% | - | 1.14 |
09/11 | 872 | 873 | 870 | 870 | +8.89% | 773,300 | 54億9022万 | +23.4% | - | 1.14 |
09/10 | 799 | 799 | 799 | 799 | +14.31% | 5,400 | 50億4216万 | +14.31% | - | 1.05 |
09/07 | 702 | 702 | 697 | 699 | -0.99% | 5,400 | 44億1110万 | +0.43% | - | 0.92 |
09/06 | 704 | 718 | 700 | 706 | -0.14% | 4,100 | 44億5528万 | +1.15% | - | 0.93 |
09/05 | 705 | 710 | 705 | 707 | -1.26% | 2,500 | 44億6159万 | +1.14% | - | 0.93 |
09/04 | 712 | 716 | 711 | 716 | +0.56% | 3,500 | 45億1838万 | +2.29% | - | 0.94 |
09/03 | 728 | 731 | 702 | 712 | -0.14% | 32,100 | 44億9314万 | +1.57% | - | 0.94 |
08/31 | 721 | 721 | 712 | 713 | -0.42% | 1,200 | 44億9945万 | +1.42% | - | 0.94 |
08/30 | 703 | 725 | 703 | 716 | +1.99% | 10,500 | 45億1838万 | +1.7% | - | 0.94 |
08/29 | 704 | 707 | 699 | 702 | +1.15% | 9,400 | 44億3004万 | -0.57% | - | 0.92 |
08/28 | 704 | 710 | 686 | 694 | 0% | 9,900 | 43億7955万 | -2.39% | - | 0.91 |
08/27 | 682 | 706 | 682 | 694 | +2.36% | 9,900 | 43億7955万 | -2.94% | - | 0.91 |
08/24 | 666 | 678 | 666 | 678 | +0.89% | 4,300 | 42億7858万 | -5.7% | - | 0.89 |
08/23 | 676 | 676 | 664 | 672 | +0.9% | 7,500 | 42億4072万 | -6.8% | - | 0.88 |
08/22 | 653 | 673 | 650 | 666 | +1.99% | 10,400 | 42億285万 | -8.14% | - | 0.88 |
08/21 | 656 | 667 | 647 | 653 | -0.61% | 9,200 | 41億2082万 | -10.3% | - | 0.86 |
08/20 | 690 | 690 | 656 | 657 | -4.78% | 18,400 | 41億4606万 | -10.12% | - | 0.86 |
08/17 | 715 | 715 | 656 | 690 | -3.9% | 56,800 | 43億5431万 | -5.87% | - | 0.91 |
08/16 | 630 | 736 | 629 | 718 | +12.89% | 164,200 | 45億3101万 | -2.31% | - | 0.94 |
08/15 | 644 | 644 | 627 | 636 | -1.85% | 11,800 | 40億1354万 | -13.47% | - | 0.84 |
08/14 | 678 | 688 | 647 | 648 | -5.68% | 18,800 | 40億8926万 | -12.31% | - | 0.85 |
08/13 | 717 | 717 | 617 | 687 | -5.63% | 79,900 | 43億3538万 | -7.41% | - | 0.9 |
08/10 | 733 | 738 | 728 | 728 | -0.68% | 3,600 | 45億9411万 | -2.28% | - | 0.96 |
08/09 | 739 | 740 | 725 | 733 | -0.41% | 3,100 | 46億2566万 | -1.48% | - | 0.96 |
08/08 | 719 | 739 | 717 | 736 | +1.8% | 8,200 | 46億4460万 | -1.08% | - | 0.97 |
08/07 | 726 | 727 | 718 | 723 | -0.55% | 10,100 | 45億6256万 | -2.95% | - | 0.95 |
08/06 | 739 | 742 | 727 | 727 | -0.41% | 7,300 | 45億8780万 | -2.68% | - | 0.96 |
08/03 | 740 | 744 | 730 | 730 | -1.62% | 12,700 | 46億673万 | -2.67% | - | 0.96 |
08/02 | 740 | 747 | 737 | 742 | +0.54% | 12,900 | 46億8246万 | -1.33% | - | 0.98 |
08/01 | 753 | 753 | 738 | 738 | -0.67% | 6,500 | 46億5722万 | -2.51% | - | 0.97 |
07/31 | 732 | 757 | 730 | 743 | +0.27% | 14,400 | 46億8877万 | -2.88% | - | 0.98 |
07/30 | 757 | 757 | 740 | 741 | -1.33% | 23,600 | 46億7615万 | -4.26% | - | 0.97 |
07/27 | 795 | 795 | 750 | 751 | -2.97% | 32,200 | 47億3926万 | -4.45% | - | 0.99 |
07/26 | 802 | 819 | 762 | 774 | -4.33% | 51,200 | 48億8440万 | -2.15% | - | 1.02 |
07/25 | 798 | 840 | 786 | 809 | +2.02% | 49,400 | 51億527万 | +2.53% | - | 1.06 |
07/24 | 809 | 812 | 792 | 793 | +0.13% | 53,000 | 50億430万 | +1.02% | - | 1.04 |
07/23 | 770 | 814 | 765 | 792 | +5.6% | 75,800 | 49億9799万 | +1.15% | - | 1.04 |
07/20 | 764 | 844 | 740 | 750 | -1.32% | 159,900 | 47億3295万 | -3.85% | - | 0.99 |
07/19 | 734 | 775 | 734 | 760 | +2.7% | 22,300 | 47億9605万 | -2.44% | - | 1 |
07/18 | 715 | 762 | 715 | 740 | +3.06% | 65,100 | 46億6984万 | -4.76% | - | 0.97 |
07/17 | 724 | 726 | 716 | 718 | -1.64% | 20,200 | 45億3101万 | -7.59% | - | 0.94 |
07/13 | 732 | 744 | 728 | 730 | +0.55% | 21,600 | 46億673万 | -5.93% | - | 0.96 |
07/12 | 720 | 731 | 715 | 726 | +1.11% | 16,000 | 45億8149万 | -6.44% | - | 0.95 |
07/11 | 737 | 738 | 716 | 718 | -2.05% | 20,500 | 45億3101万 | -7.35% | - | 0.94 |
07/10 | 742 | 749 | 724 | 733 | -0.81% | 24,900 | 46億2566万 | -5.42% | - | 0.96 |
07/09 | 744 | 760 | 735 | 739 | -0.54% | 42,200 | 46億6353万 | -4.52% | - | 0.97 |
07/06 | 717 | 750 | 717 | 743 | +3.63% | 25,200 | 46億8877万 | -3.88% | - | 0.98 |
07/05 | 721 | 734 | 712 | 717 | -2.05% | 67,100 | 45億2470万 | -7.12% | - | 0.94 |
07/04 | 744 | 754 | 731 | 732 | -3.17% | 38,900 | 46億1935万 | -5.18% | - | 0.96 |
07/03 | 765 | 771 | 730 | 756 | -3.08% | 102,700 | 47億7081万 | -2.07% | - | 0.99 |
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 | 585 58,500 6/9 | 230 23,000 4/6 23,000 4/2 | 357,100 3,571 3/18 | - | - | 21億8876万 3/31 |
2011年 3月期 | 1,411 141,100 3/7 | 250 25,000 11/4 | 838,500 8,385 3/7 | 87億9871万 | 15億5895万 | 43億1236万 3/31 |
2012年 3月期 | 1,530 153,000 5/10 | 553 55,300 9/26 | 890,300 8,903 5/10 | 95億4077万 | 34億4839万 | 43億4346万 3/30 |
2013年 3月期 | 1,208 120,800 3/19 | 503 50,300 6/4 | 334,200 3,342 6/25 | 75億3284万 | 31億3660万 | 56億8260万 3/29 |
2014年 3月期 | 1,900 12/10 | 615 6/27 | 1,737,100 12/10 | 118億4802万 | 38億3501万 | 50億7934万 3/31 |
2015年 3月期 | 1,809 7/9 | 739 4/7 | 2,090,600 4/15 | 114億1587万 | 46億6353万 | 69億4702万 3/31 |
2016年 3月期 | 1,237 4/14 | 550 2/16 2/12 | 90,400 8/25 | 78億621万 | 34億7083万 | 39億1199万 3/31 |
2017年 3月期 | 926 9/15 | 576 4/11 | 1,018,800 9/15 | 58億4361万 | 36億3490万 | 51億1083万 3/31 |
2018年 3月期 | 1,000 7/3 | 728 3/27 | 380,600 1/11 | 63億1060万 | 45億9411万 | 48億5214万 3/30 |