時価総額
- 2010年9月30日
- 21億7222万
- 2011年9月30日
- 31億4304万
- 2012年9月28日
- 24億3047万
- 2013年9月30日
- 174億4868万
- 2014年9月30日
- 79億521万
- 2015年9月30日
- 46億9632万
2016/03/11～2016/08/05
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 | ||||||||||
| 08/05 | 594 | 614 | 574 | 597 | +3.11% | 7,300 | 32億9770万 | -13.48% | 46.34 | 9.48 |
| 08/04 | 595 | 595 | 573 | 579 | -2.36% | 3,100 | 31億9828万 | -16.93% | 44.94 | 9.2 |
| 08/03 | 575 | 601 | 575 | 593 | +4.04% | 7,700 | 32億7561万 | -15.65% | 46.03 | 9.42 |
| 08/02 | 570 | 571 | 566 | 570 | +0.88% | 3,900 | 31億4856万 | -19.72% | 44.25 | 9.05 |
| 08/01 | 551 | 579 | 550 | 565 | +4.44% | 5,500 | 31億2094万 | -21.2% | 43.86 | 8.97 |
| 07/29 | 553 | 553 | 527 | 541 | -2.52% | 5,600 | 29億8837万 | -25.38% | 41.99 | 8.59 |
| 07/28 | 630 | 630 | 555 | 555 | -15.27% | 20,500 | 30億6570万 | -24.39% | 43.08 | 8.81 |
| 07/27 | 658 | 658 | 636 | 655 | +1.08% | 7,500 | 36億1808万 | -11.73% | 50.84 | 10.4 |
| 07/26 | 658 | 658 | 639 | 648 | -7.16% | 4,000 | 35億7942万 | -13.14% | 50.3 | 10.29 |
| 07/25 | 752 | 752 | 680 | 698 | -6.81% | 4,200 | 38億5561万 | -6.93% | 54.18 | 11.09 |
| 07/22 | 750 | 753 | 749 | 749 | 0% | 1,200 | 41億3732万 | -0.4% | 58.14 | 11.9 |
| 07/21 | 750 | 754 | 749 | 749 | -0.66% | 1,000 | 41億3732万 | -0.53% | 58.14 | 11.9 |
| 07/20 | 750 | 754 | 749 | 754 | +0.67% | 1,000 | 41億6494万 | +0.13% | 58.53 | 11.97 |
| 07/19 | 749 | 754 | 749 | 749 | -0.27% | 5,400 | 41億3732万 | -0.53% | 58.14 | 11.9 |
| 07/15 | 754 | 754 | 750 | 751 | -0.4% | 300 | 41億4837万 | -0.4% | 58.3 | 11.93 |
| 07/14 | 750 | 754 | 750 | 754 | +0.53% | 1,500 | 41億6494万 | 0% | 58.53 | 11.97 |
| 07/13 | 750 | 750 | 750 | 750 | -0.13% | 200 | 41億4285万 | -0.53% | 58.22 | 11.91 |
| 07/12 | 749 | 751 | 749 | 751 | +0.27% | 5,500 | 41億4837万 | -0.4% | 58.3 | 11.93 |
| 07/11 | 750 | 750 | 749 | 749 | -0.13% | 1,100 | 41億3732万 | -0.66% | 58.14 | 11.9 |
| 07/08 | 750 | 750 | 750 | 750 | 0% | 3,000 | 41億4285万 | -0.66% | 58.22 | 11.91 |
| 07/07 | 750 | 750 | 750 | 750 | -0.13% | 100 | 41億4285万 | -0.66% | 58.22 | 11.91 |
| 07/06 | 751 | 751 | 751 | 751 | +0.13% | 100 | 41億4837万 | -0.53% | 58.3 | 11.93 |
| 07/05 | 753 | 753 | 750 | 750 | -0.13% | 300 | 41億4285万 | -0.66% | 58.22 | 11.91 |
| 07/04 | 751 | 751 | 750 | 751 | 0% | 600 | 41億4837万 | -0.66% | 58.3 | 11.93 |
| 07/01 | 751 | 753 | 750 | 751 | -0.27% | 1,100 | 41億4837万 | -0.66% | 58.3 | 11.93 |
| 06/30 | 750 | 753 | 750 | 753 | +0.4% | 1,400 | 41億5942万 | -0.4% | 58.45 | 11.96 |
| 06/29 | 749 | 754 | 749 | 750 | +0.13% | 4,300 | 41億4285万 | -0.79% | 58.22 | 11.91 |
| 06/28 | 750 | 754 | 749 | 749 | -1.19% | 7,700 | 41億3732万 | -0.93% | 58.14 | 11.9 |
| 06/27 | 756 | 758 | 745 | 758 | 0% | 7,100 | 41億8704万 | +0.13% | 58.84 | 12.04 |
| 06/24 | 757 | 758 | 757 | 758 | +0.26% | 23,900 | 41億8704万 | +0.13% | 58.84 | 12.04 |
| 06/23 | 757 | 757 | 756 | 756 | -0.26% | 10,400 | 41億7599万 | -0.13% | 58.68 | 12.01 |
| 06/22 | 756 | 758 | 756 | 758 | +0.13% | 18,200 | 41億8704万 | +0.13% | 58.84 | 12.04 |
| 06/21 | 757 | 757 | 757 | 757 | 0% | 3,800 | 41億8151万 | +0.13% | 58.76 | 12.02 |
| 06/20 | 757 | 758 | 757 | 757 | 0% | 33,500 | 41億8151万 | +0.13% | 58.76 | 12.02 |
| 06/17 | 757 | 757 | 757 | 757 | 0% | 3,300 | 41億8151万 | +0.13% | 58.76 | 12.02 |
| 06/16 | 758 | 758 | 757 | 757 | -0.13% | 4,700 | 41億8151万 | +0.13% | 58.76 | 12.02 |
| 06/15 | 757 | 758 | 757 | 758 | +0.13% | 14,300 | 41億8704万 | +0.26% | 58.84 | 12.04 |
| 06/14 | 757 | 758 | 757 | 757 | +0.13% | 6,500 | 41億8151万 | +0.13% | 58.76 | 12.02 |
| 06/13 | 757 | 758 | 756 | 756 | -0.13% | 23,400 | 41億7599万 | 0% | 58.68 | 12.01 |
| 06/10 | 757 | 757 | 757 | 757 | 0% | 5,800 | 41億8151万 | +0.13% | 58.76 | 12.02 |
| 06/09 | 757 | 757 | 757 | 757 | 0% | 5,300 | 41億8151万 | +0.13% | 58.76 | 12.02 |
| 06/08 | 757 | 757 | 757 | 757 | 0% | 9,400 | 41億8151万 | +0.13% | 58.76 | 12.02 |
| 06/07 | 758 | 758 | 757 | 757 | 0% | 6,300 | 41億8151万 | +0.13% | 58.76 | 12.02 |
| 06/06 | 756 | 758 | 756 | 757 | +0.13% | 55,200 | 41億8151万 | +0.13% | 58.76 | 12.02 |
| 06/03 | 756 | 756 | 756 | 756 | 0% | 18,200 | 41億7599万 | 0% | 58.68 | 12.01 |
| 06/02 | 756 | 757 | 756 | 756 | -0.13% | 35,200 | 41億7599万 | 0% | 58.68 | 12.01 |
| 06/01 | 756 | 757 | 756 | 757 | +0.13% | 7,000 | 41億8151万 | +0.13% | 58.76 | 12.02 |
| 05/31 | 756 | 756 | 755 | 756 | +0.13% | 18,800 | 41億7599万 | 0% | 58.68 | 12.01 |
| 05/30 | 756 | 756 | 755 | 755 | -0.13% | 29,400 | 41億7046万 | -0.13% | 58.61 | 11.99 |
| 05/27 | 756 | 756 | 755 | 756 | +0.13% | 35,600 | 41億7599万 | 0% | 58.68 | 12.01 |
| 05/26 | 756 | 756 | 755 | 755 | -0.13% | 32,500 | 41億7046万 | -0.13% | 58.61 | 11.99 |
| 05/25 | 756 | 756 | 755 | 756 | 0% | 37,400 | 41億7599万 | 0% | 58.68 | 12.01 |
| 05/24 | 756 | 757 | 756 | 756 | -0.13% | 10,700 | 41億7599万 | 0% | 58.68 | 12.01 |
| 05/23 | 756 | 757 | 756 | 757 | +0.13% | 10,100 | 41億8151万 | +0.13% | 58.76 | 12.02 |
| 05/20 | 756 | 757 | 756 | 756 | 0% | 4,700 | 41億7599万 | 0% | 58.68 | 12.01 |
| 05/19 | 756 | 756 | 756 | 756 | 0% | 2,600 | 41億7599万 | 0% | 58.68 | 12.01 |
| 05/18 | 757 | 757 | 756 | 756 | 0% | 6,100 | 41億7599万 | +0.13% | 58.68 | 12.01 |
| 05/17 | 757 | 757 | 756 | 756 | -0.13% | 6,600 | 41億7599万 | +0.13% | 58.68 | 12.01 |
| 05/16 | 757 | 757 | 756 | 757 | 0% | 10,100 | 41億8151万 | +0.26% | 58.76 | 12.02 |
| 05/13 | 756 | 757 | 756 | 757 | +0.13% | 13,900 | 41億8151万 | +0.26% | 58.76 | 12.02 |
| 05/12 | 756 | 757 | 756 | 756 | 0% | 4,700 | 41億7599万 | +0.13% | 58.68 | 12.01 |
| 05/11 | 757 | 757 | 756 | 756 | -0.13% | 1,500 | 41億7599万 | +0.13% | 58.68 | 12.01 |
| 05/10 | 756 | 757 | 756 | 757 | +0.13% | 4,700 | 41億8151万 | +0.66% | 58.76 | 12.02 |
| 05/09 | 756 | 757 | 756 | 756 | 0% | 5,300 | 41億7599万 | +1.34% | 58.68 | 12.01 |
| 05/06 | 756 | 757 | 756 | 756 | 0% | 4,200 | 41億7599万 | +2.3% | 58.68 | 12.01 |
| 05/02 | 756 | 758 | 756 | 756 | 0% | 19,800 | 41億7599万 | +3.28% | 58.68 | 12.01 |
| 04/28 | 755 | 757 | 755 | 756 | +0.13% | 39,500 | 41億7599万 | +4.13% | 58.68 | 12.01 |
| 04/27 | 755 | 756 | 755 | 755 | 0% | 5,900 | 41億7046万 | +4.72% | 58.61 | 11.99 |
| 04/26 | 755 | 756 | 755 | 755 | -0.13% | 6,100 | 41億7046万 | +5.59% | 58.61 | 11.99 |
| 04/25 | 755 | 756 | 755 | 756 | +0.13% | 4,100 | 41億7599万 | +6.48% | 58.68 | 12.01 |
| 04/22 | 755 | 756 | 755 | 755 | 0% | 9,800 | 41億7046万 | +7.24% | 58.61 | 11.99 |
| 04/21 | 755 | 756 | 755 | 755 | 0% | 17,100 | 41億7046万 | +8.01% | 58.61 | 11.99 |
| 04/20 | 755 | 756 | 755 | 755 | 0% | 3,300 | 41億7046万 | +8.79% | 58.61 | 11.99 |
| 04/19 | 756 | 756 | 755 | 755 | 0% | 7,100 | 41億7046万 | +9.58% | 58.61 | 11.99 |
| 04/18 | 755 | 756 | 755 | 755 | 0% | 35,800 | 41億7046万 | +10.38% | 58.61 | 11.99 |
| 04/15 | 754 | 756 | 754 | 755 | +0.13% | 13,600 | 41億7046万 | +11.19% | 58.61 | 11.99 |
| 04/14 | 754 | 756 | 754 | 754 | 0% | 18,400 | 41億6494万 | +11.87% | 58.53 | 11.97 |
| 04/13 | 755 | 755 | 754 | 754 | -0.13% | 13,300 | 41億6494万 | +12.71% | 58.53 | 11.97 |
| 04/12 | 753 | 755 | 753 | 755 | +0.13% | 35,000 | 41億7046万 | +13.7% | 58.61 | 11.99 |
| 04/11 | 753 | 754 | 753 | 754 | +0.13% | 39,100 | 41億6494万 | +14.42% | 58.53 | 11.97 |
| 04/08 | 753 | 754 | 753 | 753 | 0% | 14,200 | 41億5942万 | +15.14% | 58.45 | 11.96 |
| 04/07 | 753 | 754 | 753 | 753 | 0% | 86,300 | 41億5942万 | +16.2% | 58.45 | 11.96 |
| 04/06 | 753 | 754 | 753 | 753 | 0% | 74,100 | 41億5942万 | +17.29% | 58.45 | 11.96 |
| 04/05 | 753 | 754 | 753 | 753 | 0% | 65,800 | 41億5942万 | +18.58% | 58.45 | 11.96 |
| 04/04 | 753 | 754 | 753 | 753 | 0% | 145,900 | 41億5942万 | +19.71% | 58.45 | 11.96 |
| 04/01 | 753 | 754 | 753 | 753 | +8.82% | 329,400 | 41億5942万 | +21.06% | 58.45 | 11.96 |
| 03/31 | 692 | 692 | 692 | 692 | +16.89% | 4,300 | 38億2246万 | +12.7% | 53.72 | 10.99 |
| 03/30 | 601 | 605 | 587 | 592 | -1.5% | 7,000 | 32億7008万 | -2.63% | 45.95 | 9.4 |
| 03/29 | 575 | 605 | 575 | 601 | +3.26% | 5,700 | 33億1980万 | -0.99% | 46.65 | 9.54 |
| 03/28 | 604 | 606 | 572 | 582 | -3.64% | 9,700 | 32億1485万 | -3.8% | 45.18 | 9.24 |
| 03/25 | 613 | 613 | 603 | 604 | -1.47% | 4,100 | 33億3637万 | +0.17% | 46.88 | 9.59 |
| 03/24 | 625 | 627 | 612 | 613 | -1.45% | 5,900 | 33億8608万 | +2.17% | 47.58 | 9.74 |
| 03/23 | 624 | 628 | 622 | 622 | +0.65% | 2,200 | 34億3580万 | +4.19% | 48.28 | 9.88 |
| 03/22 | 618 | 620 | 616 | 618 | -0.32% | 2,900 | 34億1370万 | +4.22% | 47.97 | 9.81 |
| 03/18 | 617 | 625 | 616 | 620 | -0.64% | 2,100 | 34億2475万 | +5.26% | 48.13 | 9.85 |
| 03/17 | 623 | 635 | 622 | 624 | +0.81% | 5,300 | 34億4685万 | +6.85% | 48.44 | 9.91 |
| 03/16 | 632 | 632 | 614 | 619 | -2.21% | 3,000 | 34億1923万 | +6.17% | 48.05 | 9.83 |
| 03/15 | 640 | 640 | 633 | 633 | -0.94% | 2,700 | 34億9656万 | +8.39% | 49.14 | 10.05 |
| 03/14 | 636 | 641 | 614 | 639 | +0.95% | 16,000 | 35億2970万 | +9.04% | 49.6 | 10.15 |
| 03/11 | 629 | 637 | 625 | 633 | +0.8% | 1,800 | 34億9656万 | +7.84% | 49.14 | 10.05 |
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 9月期 | 620 62,000 4/12 | 355 35,500 11/20 | 54,100 541 4/9 | - | - | 21億7222万 9/30 |
| 2011年 9月期 | 880 88,000 5/16 | 306 30,600 11/1 | 48,100 481 5/16 | 48億3938万 | 16億8278万 | 31億4304万 9/30 |
| 2012年 9月期 | 564 56,400 11/9 | 421 42,100 5/15 | 15,400 154 11/9 | 31億160万 | 23億1520万 | 24億3047万 9/28 |
| 2013年 9月期 | 5,240 9/13 | 421 10/16 10/10 | 1,360,300 9/2 | 288億1633万 | 23億1520万 | 174億4868万 9/30 |
| 2014年 9月期 | 4,355 7/22 | 650 5/20 | 775,100 7/18 | 240億5614万 | 35億9047万 | 79億521万 9/30 |
| 2015年 9月期 | 2,162 1/30 | 900 9/29 | 1,086,600 1/30 | 119億4245万 | 49億7142万 | 46億9632万 9/30 |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
