時価総額

2014/10/27～2015/03/25

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
2015
03/25	17,510	17,690	17,510	17,550	-0.85%	333	21億3957万	+1.21%
03/24	17,500	17,700	17,500	17,700	+1.14%	893	21億5786万	+2.15%
03/23	17,460	17,530	17,450	17,500	+0.34%	587	21億3347万	+1.11%
03/20	17,380	17,460	17,370	17,440	0%	250	21億1718万	+0.84%
03/19	17,350	17,450	17,350	17,440	+0.4%	230	21億1718万	+0.91%
03/18	17,340	17,370	17,330	17,370	+0.29%	463	21億868万	+0.57%
03/17	17,350	17,350	17,320	17,320	-0.12%	190	21億261万	+0.31%
03/16	17,310	17,350	17,310	17,340	+0.12%	175	21億504万	+0.48%
03/13	17,350	17,350	17,310	17,320	+0.06%	117	21億261万	+0.41%
03/12	17,200	17,350	17,200	17,310	0%	345	21億139万	+0.39%
03/11	17,310	17,310	17,210	17,310	0%	178	21億139万	+0.41%
03/10	17,300	17,310	17,290	17,310	+0.17%	141	21億139万	+0.44%
03/09	17,300	17,390	17,280	17,280	+0.06%	292	20億9775万	+0.3%
03/06	17,270	17,300	17,160	17,270	+0.06%	252	20億9654万	+0.26%
03/05	17,210	17,300	17,210	17,260	+0.35%	197	20億9532万	+0.22%
03/04	17,180	17,240	17,100	17,200	-0.41%	368	20億8804万	-0.09%
03/03	17,380	17,400	17,000	17,270	-0.23%	262	20億9654万	+0.35%
03/02	17,400	17,400	17,310	17,310	0%	51	21億139万	+0.63%
02/27	17,350	17,350	17,310	17,310	-0.17%	23	21億139万	+0.73%
02/26	17,300	17,340	17,280	17,340	+0.23%	171	21億504万	+1.07%
02/25	17,300	17,340	17,280	17,300	+0.06%	197	21億18万	+1.04%
02/24	17,270	17,290	17,240	17,290	+0.29%	59	20億9897万	+1.17%
02/23	17,290	17,290	17,150	17,240	-0.23%	38	20億9290万	+1.04%
02/20	17,250	17,300	17,240	17,280	+0.17%	61	20億9775万	+1.39%
02/19	17,210	17,290	17,210	17,250	+0.23%	44	20億9411万	+1.33%
02/18	17,200	17,240	17,200	17,210	-0.17%	23	20億8925万	+1.21%
02/17	17,200	17,240	17,170	17,240	+0.47%	96	20億9290万	+1.48%
02/16	17,150	17,200	17,140	17,160	+0.06%	73	20億8318万	+1.13%
02/13	17,160	17,180	17,120	17,150	0%	213	20億8197万	+1.18%
02/12	17,130	17,250	17,100	17,150	-0.46%	131	20億8197万	+1.32%
02/10	17,130	17,300	17,130	17,230	+0.64%	902	20億9168万	+1.96%
02/09	17,150	17,170	17,030	17,120	0%	649	20億7833万	+1.49%
02/06	17,130	17,230	17,100	17,120	-0.06%	454	20億7833万	+1.66%
02/05	17,160	17,300	17,100	17,130	-0.7%	146	20億7954万	+1.9%
02/04	17,200	17,250	17,120	17,250	+0.47%	59	20億9411万	+2.82%
02/03	17,200	17,200	17,100	17,170	-0.12%	71	20億8440万	+2.59%
02/02	17,110	17,200	17,110	17,190	0%	210	20億8683万	+2.96%
01/30	17,100	17,190	17,060	17,190	-0.06%	152	20億8683万	+3.23%
01/29	17,100	17,200	17,030	17,200	+0.7%	275	20億8804万	+3.55%
01/28	17,010	17,080	17,010	17,080	+0.06%	152	20億7347万	+3.1%
01/27	17,000	17,100	17,000	17,070	+0.12%	198	20億7226万	+3.29%
01/26	16,760	17,100	16,760	17,050	+0.89%	140	20億6983万	+3.44%
01/23	16,860	16,900	16,800	16,900	+1.93%	70	20億5162万	+2.77%
01/22	16,510	16,580	16,510	16,580	+0.48%	35	20億1277万	+1.05%
01/21	16,510	16,600	16,500	16,500	0%	270	20億306万	+0.71%
01/20	16,500	16,620	16,500	16,500	-0.66%	207	19億7193万	+0.85%
01/19	16,770	16,780	16,610	16,610	-0.84%	180	19億8507万	+1.68%
01/16	16,800	16,800	16,700	16,750	-0.12%	102	20億180万	+2.74%
01/15	16,800	16,800	16,720	16,770	-0.18%	98	20億419万	+3.03%
01/14	16,820	16,840	16,790	16,800	0%	68	20億778万	+3.36%
01/13	16,750	16,800	16,720	16,800	+0.3%	80	20億778万	+3.51%
01/09	16,840	16,840	16,690	16,750	+0.3%	134	20億180万	+3.34%
01/08	16,620	16,740	16,570	16,700	+0.91%	210	19億9583万	+3.18%
01/07	16,440	16,570	16,440	16,550	+0.73%	39	19億7790万	+2.35%
01/06	16,390	16,480	16,390	16,430	-0.3%	181	19億6356万	+1.56%
01/05	16,410	16,500	16,410	16,480	+0.24%	107	19億6954万	+2.02%
2014
12/30	16,320	16,450	16,300	16,440	+0.37%	135	19億6476万	+2.02%
12/29	16,300	16,400	16,300	16,380	+0.61%	60	19億5759万	+1.93%
12/26	16,250	16,300	16,250	16,280	+0.18%	91	19億4563万	+1.71%
12/25	16,180	16,250	16,130	16,250	+0.81%	102	19億4205万	+1.98%
12/24	16,140	16,180	16,110	16,120	-0.06%	141	19億2651万	+1.61%
12/22	16,110	16,180	16,110	16,130	-0.12%	168	19億2771万	+2.1%
12/19	16,100	16,160	16,100	16,150	+0.31%	119	19億3010万	+2.68%
12/18	16,060	16,100	16,000	16,100	+0.25%	108	19億2412万	+2.69%
12/17	16,010	16,060	16,000	16,060	+0.37%	138	19億1934万	+2.88%
12/16	16,010	16,240	15,970	16,000	-0.5%	194	19億1217万	+2.98%
12/15	15,940	16,080	15,940	16,080	+0.63%	52	19億2173万	+4.01%
12/12	16,050	16,100	15,860	15,980	+0.06%	178	19億978万	+3.84%
12/11	15,910	16,100	15,800	15,970	+0.13%	339	19億859万	+4.19%
12/10	15,880	16,000	15,830	15,950	+0.69%	208	19億620万	+4.37%
12/09	16,250	16,400	15,830	15,840	-0.06%	270	18億9305万	+4.05%
12/08	16,000	16,000	15,830	15,850	-1.31%	959	18億9424万	+4.14%
12/05	16,200	16,200	15,980	16,060	-0.86%	72	19億1934万	+6.27%
12/04	16,190	16,290	15,810	16,200	0%	762	19億3607万	+8.9%
12/03	16,220	16,230	16,180	16,200	-0.31%	180	19億3607万	+10.7%
12/02	16,210	16,300	16,200	16,250	+0.31%	121	19億4205万	+12.88%
12/01	16,360	16,390	16,150	16,200	-0.67%	667	19億3607万	+14.49%
11/28	16,670	16,670	16,300	16,310	-2.63%	1,404	19億4922万	+17.3%
11/27	16,050	16,970	16,050	16,750	+6.08%	2,341	20億180万	+22.73%
11/26	15,150	15,980	15,130	15,790	+1.61%	438	18億8707万	+18.04%
11/25	15,500	15,830	15,300	15,540	+1.57%	610	18億5720万	+18.25%
11/21	14,710	15,430	14,700	15,300	+3.38%	369	18億2851万	+18.55%
11/20	14,380	14,870	14,380	14,800	+2.07%	106	17億6728万	+16.72%
11/19	14,330	14,540	14,330	14,500	0%	113	17億3145万	+16.16%
11/18	14,300	14,500	14,300	14,500	+0.21%	59	17億3145万	+17.89%
11/17	14,370	14,500	14,220	14,470	+0.7%	179	17億2787万	+19.33%
11/14	14,920	15,000	14,370	14,370	-3.56%	428	17億1593万	+20.17%
11/13	14,550	14,900	14,210	14,900	+3.4%	296	17億7922万	+26.58%
11/12	14,130	14,480	14,070	14,410	+1.41%	237	17億2071万	+24.61%
11/11	14,050	14,300	14,000	14,210	+1%	186	16億9683万	+24.93%
11/10	14,170	14,280	14,000	14,070	-1.61%	640	16億8011万	+25.73%
11/07	14,500	14,500	14,160	14,300	-1.04%	227	17億757万	+29.72%
11/06	14,400	14,800	14,120	14,450	-2.5%	435	17億2548万	+33.2%
11/05	14,030	14,990	14,000	14,820	+2.21%	621	17億6967万	+38.92%
11/04	15,100	15,100	13,870	14,500	-7.94%	2,199	17億3145万	+38.41%
10/31	16,150	16,150	15,500	15,750	+19.77%	8,509	18億8072万	+52.97%
10/30	13,150	13,150	13,150	13,150	+29.56%	485	15億7025万	+30.64%
10/29	10,150	10,150	10,150	10,150	0%	21	12億1202万	+2.12%
10/28	10,060	10,250	10,060	10,150	-0.98%	116	12億1202万	+2.19%
10/27	10,010	10,250	9,810	10,250	+1.49%	98	12億2396万	+3.31%

3827 ハイトンインターナショナル HD(英国)リミテッド

時価総額

2014/10/27～2015/03/25

株価＆時価総額の推移

開示資料

決算

株式

チャート