時価総額
- 2012年3月30日
- 85億8653万
- 2013年3月29日
- 106億4557万
2013/05/02~2013/09/25
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 | PER | PBR |
---|---|---|---|---|---|---|---|---|---|---|
2013 | ||||||||||
09/25 | 518 | 530 | 518 | 529 | +0.76% | 24,700 | 108億9740万 | +2.92% | 6.83 | 0.61 |
09/24 | 516 | 529 | 515 | 525 | +0.96% | 29,300 | 108億1500万 | +2.34% | 6.78 | 0.6 |
09/20 | 520 | 525 | 519 | 520 | -1.14% | 36,800 | 107億1200万 | +1.17% | 6.71 | 0.6 |
09/19 | 519 | 527 | 518 | 526 | +0.77% | 38,400 | 108億3560万 | +2.33% | 6.79 | 0.6 |
09/18 | 525 | 529 | 518 | 522 | +0.19% | 43,300 | 107億5320万 | +1.56% | 6.74 | 0.6 |
09/17 | 519 | 526 | 515 | 521 | +1.56% | 21,300 | 107億3260万 | +1.17% | 6.73 | 0.6 |
09/13 | 519 | 528 | 511 | 513 | -1.16% | 44,100 | 105億6780万 | -0.39% | 6.62 | 0.59 |
09/12 | 515 | 521 | 513 | 519 | +0.19% | 12,100 | 106億9140万 | +0.78% | 6.7 | 0.6 |
09/11 | 530 | 530 | 515 | 518 | -0.96% | 19,300 | 106億7080万 | +0.39% | 6.69 | 0.59 |
09/10 | 533 | 533 | 520 | 523 | -0.38% | 25,700 | 107億7380万 | +1.16% | 6.75 | 0.6 |
09/09 | 520 | 539 | 516 | 525 | +4.17% | 23,700 | 108億1500万 | +1.35% | 6.78 | 0.6 |
09/06 | 505 | 507 | 502 | 504 | +0.2% | 7,700 | 103億8240万 | -2.89% | 6.51 | 0.58 |
09/05 | 502 | 505 | 501 | 503 | 0% | 14,400 | 103億6180万 | -3.45% | 6.5 | 0.58 |
09/04 | 503 | 506 | 500 | 503 | -0.59% | 15,100 | 103億6180万 | -3.64% | 6.5 | 0.58 |
09/03 | 499 | 506 | 499 | 506 | +1.4% | 16,700 | 104億2360万 | -3.25% | 6.53 | 0.58 |
09/02 | 500 | 505 | 497 | 499 | -0.2% | 13,100 | 102億7940万 | -4.95% | 6.44 | 0.57 |
08/30 | 506 | 507 | 500 | 500 | -0.79% | 21,800 | 103億 | -5.12% | 6.46 | 0.57 |
08/29 | 508 | 508 | 501 | 504 | -0.4% | 5,500 | 103億8240万 | -4.91% | 6.51 | 0.58 |
08/28 | 510 | 512 | 500 | 506 | -2.32% | 19,300 | 104億2360万 | -5.07% | 6.53 | 0.58 |
08/27 | 518 | 521 | 515 | 518 | 0% | 7,400 | 106億7080万 | -3.36% | 6.69 | 0.59 |
08/26 | 525 | 525 | 515 | 518 | +0.19% | 13,000 | 106億7080万 | -3.72% | 6.69 | 0.59 |
08/23 | 517 | 523 | 510 | 517 | +1.37% | 18,500 | 106億5020万 | -4.44% | 6.68 | 0.59 |
08/22 | 501 | 514 | 500 | 510 | +1.39% | 14,100 | 105億600万 | -6.08% | 6.59 | 0.59 |
08/21 | 512 | 512 | 501 | 503 | -1.76% | 21,000 | 103億6180万 | -7.88% | 6.5 | 0.58 |
08/20 | 520 | 520 | 512 | 512 | -1.92% | 23,600 | 105億4720万 | -6.91% | 6.61 | 0.59 |
08/19 | 528 | 528 | 521 | 522 | -1.14% | 9,000 | 107億5320万 | -5.61% | 6.74 | 0.6 |
08/16 | 536 | 537 | 526 | 528 | -1.49% | 18,600 | 108億7680万 | -4.86% | 6.82 | 0.61 |
08/15 | 531 | 540 | 528 | 536 | +1.13% | 12,200 | 110億4160万 | -3.77% | 6.92 | 0.62 |
08/14 | 532 | 535 | 521 | 530 | 0% | 18,800 | 109億1800万 | -5.19% | 6.84 | 0.61 |
08/13 | 528 | 531 | 525 | 530 | +0.76% | 12,000 | 109億1800万 | -5.69% | 6.84 | 0.61 |
08/12 | 540 | 540 | 525 | 526 | +0.57% | 6,900 | 108億3560万 | -6.74% | 6.79 | 0.6 |
08/09 | 531 | 532 | 522 | 523 | -1.32% | 24,800 | 107億7380万 | -7.6% | 6.75 | 0.6 |
08/08 | 538 | 540 | 530 | 530 | -2.03% | 11,700 | 109億1800万 | -6.85% | 6.84 | 0.61 |
08/07 | 547 | 552 | 538 | 541 | -3.57% | 16,200 | 111億4460万 | -5.09% | 6.99 | 0.62 |
08/06 | 557 | 565 | 555 | 561 | +2.75% | 14,000 | 115億5660万 | -1.92% | 7.24 | 0.64 |
08/05 | 541 | 547 | 536 | 546 | -0.36% | 10,600 | 112億4760万 | -4.38% | 7.05 | 0.63 |
08/02 | 536 | 549 | 529 | 548 | +3.4% | 16,200 | 112億8880万 | -4.03% | 7.08 | 0.63 |
08/01 | 531 | 532 | 522 | 530 | -0.19% | 19,200 | 109億1800万 | -6.85% | 6.84 | 0.61 |
07/31 | 533 | 541 | 530 | 531 | -3.63% | 25,400 | 109億3860万 | -6.51% | 6.86 | 0.61 |
07/30 | 550 | 562 | 543 | 551 | -0.36% | 18,200 | 113億5060万 | -2.99% | 7.12 | 0.63 |
07/29 | 561 | 571 | 550 | 553 | -2.12% | 23,300 | 113億9180万 | -2.64% | 7.14 | 0.63 |
07/26 | 579 | 579 | 562 | 565 | -2.59% | 37,400 | 116億3900万 | -0.35% | 7.3 | 0.65 |
07/25 | 583 | 584 | 580 | 580 | 0% | 14,600 | 119億4800万 | +2.47% | 7.49 | 0.67 |
07/24 | 577 | 581 | 575 | 580 | -0.68% | 9,200 | 119億4800万 | +2.84% | 7.49 | 0.67 |
07/23 | 570 | 586 | 570 | 584 | +0.69% | 11,000 | 120億3040万 | +3.73% | 7.54 | 0.67 |
07/22 | 575 | 580 | 570 | 580 | +0.17% | 11,100 | 119億4800万 | +3.39% | 7.49 | 0.67 |
07/19 | 593 | 593 | 574 | 579 | -1.86% | 31,700 | 119億2740万 | +3.58% | 7.48 | 0.66 |
07/18 | 591 | 592 | 587 | 590 | -0.17% | 13,500 | 121億5400万 | +5.92% | 7.62 | 0.68 |
07/17 | 595 | 595 | 587 | 591 | +1.03% | 17,600 | 121億7460万 | +6.49% | 7.63 | 0.68 |
07/16 | 591 | 597 | 585 | 585 | +0.69% | 15,800 | 120億5100万 | +5.79% | 7.55 | 0.67 |
07/12 | 583 | 589 | 581 | 581 | -0.68% | 13,800 | 119億6860万 | +5.25% | 7.5 | 0.67 |
07/11 | 583 | 587 | 568 | 585 | +0.34% | 13,200 | 120億5100万 | +6.56% | 7.55 | 0.67 |
07/10 | 592 | 592 | 578 | 583 | -1.69% | 20,000 | 120億980万 | +6.58% | 7.53 | 0.67 |
07/09 | 581 | 602 | 581 | 593 | +2.07% | 16,700 | 122億1580万 | +8.41% | 7.66 | 0.68 |
07/08 | 607 | 607 | 579 | 581 | -0.68% | 42,100 | 119億6860万 | +6.41% | 7.5 | 0.67 |
07/05 | 587 | 592 | 573 | 585 | +0.69% | 43,600 | 120億5100万 | +7.14% | 7.55 | 0.67 |
07/04 | 584 | 588 | 574 | 581 | +1.04% | 25,600 | 119億6860万 | +6.22% | 7.5 | 0.67 |
07/03 | 597 | 597 | 574 | 575 | -0.35% | 28,200 | 118億4500万 | +4.93% | 7.43 | 0.66 |
07/02 | 550 | 579 | 542 | 577 | +6.46% | 40,000 | 118億8620万 | +5.1% | 7.45 | 0.66 |
07/01 | 537 | 550 | 534 | 542 | +1.69% | 27,600 | 111億6520万 | -1.45% | 7 | 0.62 |
06/28 | 524 | 537 | 507 | 533 | +3.5% | 27,900 | 109億7980万 | -3.62% | 6.88 | 0.61 |
06/27 | 504 | 517 | 500 | 515 | +1.18% | 47,100 | 106億900万 | -7.37% | 6.65 | 0.59 |
06/26 | 543 | 543 | 505 | 509 | -4.14% | 26,500 | 104億8540万 | -9.27% | 6.57 | 0.58 |
06/25 | 540 | 546 | 528 | 531 | -1.67% | 20,700 | 109億3860万 | -6.51% | 6.86 | 0.61 |
06/24 | 531 | 543 | 528 | 540 | +2.47% | 16,300 | 111億2400万 | -5.92% | 6.97 | 0.62 |
06/21 | 520 | 532 | 515 | 527 | -1.68% | 16,800 | 108億5620万 | -8.98% | 6.81 | 0.61 |
06/20 | 537 | 549 | 531 | 536 | -0.37% | 16,800 | 110億4160万 | -8.53% | 6.92 | 0.62 |
06/19 | 550 | 554 | 528 | 538 | -0.92% | 26,100 | 110億8280万 | -8.81% | 6.95 | 0.62 |
06/18 | 547 | 548 | 535 | 543 | -0.18% | 17,200 | 111億8580万 | -8.74% | 7.01 | 0.62 |
06/17 | 534 | 548 | 533 | 544 | +4.02% | 18,700 | 112億640万 | -9.48% | 7.02 | 0.62 |
06/14 | 533 | 542 | 520 | 523 | -0.95% | 62,200 | 107億7380万 | -13.98% | 6.75 | 0.6 |
06/13 | 532 | 544 | 521 | 528 | -2.58% | 19,400 | 108億7680万 | -14.15% | 6.82 | 0.61 |
06/12 | 528 | 544 | 528 | 542 | -1.09% | 44,800 | 111億6520万 | -12.72% | 7 | 0.62 |
06/11 | 562 | 569 | 546 | 548 | -2.84% | 25,700 | 112億8880万 | -12.74% | 7.08 | 0.63 |
06/10 | 555 | 566 | 529 | 564 | +11.68% | 43,100 | 116億1840万 | -11.18% | 7.28 | 0.65 |
06/07 | 502 | 515 | 494 | 505 | -6.48% | 54,400 | 104億300万 | -21.09% | 6.52 | 0.58 |
06/06 | 551 | 561 | 534 | 540 | -4.42% | 37,100 | 111億2400万 | -16.67% | 6.97 | 0.62 |
06/05 | 590 | 607 | 565 | 565 | -3.09% | 31,300 | 116億3900万 | -13.48% | 7.3 | 0.65 |
06/04 | 568 | 587 | 550 | 583 | +0.52% | 60,900 | 120億980万 | -11.4% | 7.53 | 0.67 |
06/03 | 610 | 610 | 579 | 580 | -5.07% | 67,000 | 119億4800万 | -12.65% | 7.49 | 0.67 |
05/31 | 598 | 611 | 598 | 611 | +3.21% | 35,400 | 125億8660万 | -8.94% | 7.89 | 0.7 |
05/30 | 617 | 618 | 591 | 592 | -4.52% | 41,400 | 121億9520万 | -12.56% | 7.64 | 0.68 |
05/29 | 600 | 633 | 600 | 620 | +4.03% | 38,700 | 127億7200万 | -9.09% | 8.01 | 0.71 |
05/28 | 596 | 609 | 584 | 596 | -1.32% | 46,300 | 122億7760万 | -12.61% | 7.7 | 0.68 |
05/27 | 610 | 619 | 591 | 604 | -3.05% | 40,600 | 124億4240万 | -11.31% | 7.8 | 0.69 |
05/24 | 616 | 639 | 601 | 623 | -1.27% | 89,200 | 128億3380万 | -8.11% | 8.04 | 0.72 |
05/23 | 678 | 685 | 622 | 631 | -6.93% | 97,300 | 129億9860万 | -6.52% | 8.15 | 0.72 |
05/22 | 689 | 695 | 676 | 678 | +0.15% | 47,300 | 139億6680万 | +1.04% | 8.76 | 0.78 |
05/21 | 699 | 699 | 676 | 677 | -1.74% | 45,200 | 139億4620万 | +1.65% | 8.74 | 0.78 |
05/20 | 710 | 711 | 685 | 689 | -0.86% | 86,100 | 141億9340万 | +4.24% | 8.9 | 0.79 |
05/17 | 642 | 700 | 637 | 695 | +8.42% | 85,600 | 143億1700万 | +6.11% | 8.97 | 0.8 |
05/16 | 645 | 659 | 610 | 641 | -3.46% | 123,900 | 132億460万 | -1.38% | 8.28 | 0.74 |
05/15 | 701 | 701 | 646 | 664 | -3.91% | 134,200 | 136億7840万 | +2.79% | 8.57 | 0.76 |
05/14 | 714 | 716 | 691 | 691 | -3.22% | 109,100 | 142億3460万 | +7.97% | 8.92 | 0.79 |
05/13 | 703 | 725 | 703 | 714 | +3.33% | 103,400 | 147億840万 | +12.8% | 9.22 | 0.82 |
05/10 | 696 | 702 | 687 | 691 | +0.29% | 82,800 | 142億3460万 | +10.38% | 8.92 | 0.79 |
05/09 | 715 | 718 | 685 | 689 | -2.96% | 83,600 | 141億9340万 | +11.49% | 8.9 | 0.79 |
05/08 | 725 | 727 | 709 | 710 | -0.98% | 98,300 | 146億2600万 | +16.39% | 9.17 | 0.82 |
05/07 | 722 | 730 | 704 | 717 | +2.87% | 137,500 | 147億7020万 | +19.1% | 9.26 | 0.82 |
05/02 | 687 | 700 | 679 | 697 | +0.29% | 67,200 | 143億5820万 | +17.34% | 9 | 0.8 |
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 3月期 | 483 7/29 7/28 | 383 12/20 11/24 | 173,700 7/28 | 99億4980万 | 78億8980万 | 85億8653万 3/30 |
2013年 3月期 | 572 3/22 | 360 9/5 | 187,200 3/18 | 117億8320万 | 74億1600万 | 106億4557万 3/29 |