時価総額

2012/08/24～2013/01/25

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
01/25	28,340	28,350	28,330	28,350	+0.07%	47	51億9201万	+0.19%	27.34	0.74
01/24	28,330	28,340	28,330	28,330	-0.04%	47	51億8835万	+0.13%	27.32	0.74
01/23	28,340	28,340	28,340	28,340	+0.07%	71	51億9018万	+0.18%	27.33	0.74
01/22	28,310	28,320	28,310	28,320	+0.04%	72	51億8652万	+0.11%	27.31	0.74
01/21	28,310	28,310	28,310	28,310	+0.04%	47	51億8469万	+0.08%	27.3	0.74
01/18	28,300	28,320	28,300	28,300	+0.04%	51	51億8286万	+0.05%	27.29	0.74
01/17	28,280	28,310	28,280	28,290	-0.04%	92	51億8103万	+0.01%	27.28	0.74
01/16	28,280	28,300	28,270	28,300	+0.07%	157	51億8286万	+0.04%	27.29	0.74
01/15	28,260	28,290	28,260	28,280	0%	136	51億7919万	-0.03%	27.27	0.74
01/11	28,280	28,280	28,280	28,280	0%	116	51億7919万	-0.03%	27.27	0.74
01/10	28,280	28,280	28,280	28,280	0%	78	51億7919万	-0.03%	27.27	0.74
01/09	28,280	28,280	28,280	28,280	+0.07%	26	51億7919万	-0.02%	27.27	0.74
01/08	28,280	28,280	28,260	28,260	-0.07%	62	51億7553万	-0.08%	27.25	0.74
01/07	28,280	28,280	28,280	28,280	0%	44	51億7919万	-0.01%	27.27	0.74
01/04	28,280	28,280	28,280	28,280	-0.07%	29	51億7919万	0%	27.27	0.74
2012
12/28	28,280	28,300	28,260	28,300	+0.07%	66	-	+0.07%	-	-
12/27	28,280	28,280	28,280	28,280	-0.07%	68	-	+0.01%	-	-
12/26	28,220	28,300	28,220	28,300	+0.14%	218	-	+0.08%	-	-
12/25	28,260	28,260	28,260	28,260	-0.14%	123	-	-0.05%	-	-
12/21	28,260	28,300	28,250	28,300	+0.18%	30	-	+0.1%	-	-
12/20	28,250	28,260	28,250	28,250	0%	12	-	-0.07%	-	-
12/19	28,260	28,260	28,250	28,250	-0.46%	22	-	-0.08%	-	-
12/18	28,250	28,380	28,250	28,380	0%	75	-	+0.39%	-	-
12/17	28,250	28,380	28,250	28,380	+0.46%	10	-	+0.41%	-	-
12/14	28,250	28,250	28,250	28,250	+0.07%	2	-	-0.03%	-	-
12/13	28,230	28,230	28,230	28,230	0%	16	-	-0.1%	-	-
12/12	28,380	28,380	28,230	28,230	-0.53%	7	-	-0.1%	-	-
12/11	28,300	28,380	28,300	28,380	+0.42%	7	-	+0.43%	-	-
12/10	28,260	28,260	28,260	28,260	+0.07%	1	-	+0.03%	-	-
12/07	28,250	28,250	28,240	28,240	-0.39%	16	-	-0.04%	-	-
12/06	28,350	28,350	28,350	28,350	0%	13	-	+0.35%	-	-
12/05	28,240	28,350	28,230	28,350	+0.18%	9	-	+0.37%	-	-
12/04	28,240	28,300	28,240	28,300	+0.07%	10	-	+0.21%	-	-
12/03	28,240	28,280	28,240	28,280	+0.11%	16	-	+0.15%	-	-
11/30	28,230	28,250	28,230	28,250	+0.07%	13	-	+0.04%	-	-
11/29	28,230	28,230	28,230	28,230	0%	7	-	-0.02%	-	-
11/27	28,230	28,230	28,230	28,230	0%	6	-	-0.03%	-	-
11/26	28,230	28,230	28,230	28,230	-0.04%	9	-	-0.03%	-	-
11/22	28,240	28,240	28,240	28,240	0%	3	-	0%	-	-
11/21	28,240	28,240	28,240	28,240	-0.07%	7	-	+0.01%	-	-
11/20	28,250	28,260	28,240	28,260	+0.11%	13	-	+0.08%	-	-
11/19	28,220	28,230	28,220	28,230	-0.04%	12	-	-0.02%	-	-
11/16	28,230	28,240	28,230	28,240	0%	4	-	+0.01%	-	-
11/15	28,240	28,240	28,240	28,240	+0.07%	5	-	+0.01%	-	-
11/14	28,230	28,230	28,220	28,220	-0.28%	12	-	-0.06%	-	-
11/13	28,220	28,300	28,220	28,300	+0.25%	393	-	+0.22%	-	-
11/12	28,220	28,230	28,220	28,230	0%	11	-	-0.01%	-	-
11/09	28,220	28,230	28,220	28,230	+0.04%	31	-	-0.05%	-	-
11/08	28,220	28,220	28,220	28,220	0%	14	-	-0.11%	-	-
11/06	28,250	28,280	28,220	28,220	-0.14%	4	-	-0.14%	-	-
11/05	28,260	28,260	28,220	28,260	+0.14%	65	-	-0.03%	-	-
11/02	28,220	28,220	28,220	28,220	-0.07%	373	-	-0.19%	-	-
11/01	28,220	28,240	28,220	28,240	+0.07%	14	-	-0.16%	-	-
10/31	28,230	28,230	28,220	28,220	-0.04%	132	-	-0.26%	-	-
10/30	28,230	28,230	28,230	28,230	0%	3	-	-0.25%	-	-
10/29	28,230	28,230	28,230	28,230	-0.04%	8	-	-0.28%	-	-
10/26	28,240	28,250	28,240	28,240	-0.04%	12	-	-0.28%	-	-
10/25	28,240	28,250	28,230	28,250	+0.04%	22	-	-0.28%	-	-
10/24	28,240	28,240	28,240	28,240	0%	3	-	-0.33%	-	-
10/23	28,240	28,240	28,230	28,240	-0.04%	18	-	-0.36%	-	-
10/22	28,240	28,250	28,240	28,250	0%	9	-	-0.35%	-	-
10/19	28,240	28,250	28,240	28,250	+0.07%	9	-	-0.37%	-	-
10/18	28,230	28,250	28,230	28,230	0%	58	-	-0.46%	-	-
10/17	28,240	28,240	28,230	28,230	-0.04%	44	-	-0.48%	-	-
10/16	28,240	28,240	28,240	28,240	+0.04%	5	-	-0.47%	-	-
10/15	28,240	28,240	28,230	28,230	0%	144	-	-0.53%	-	-
10/12	28,250	28,250	28,230	28,230	-0.04%	171	-	-0.55%	-	-
10/11	28,240	28,240	28,240	28,240	+0.04%	136	-	-0.54%	-	-
10/10	28,230	28,250	28,230	28,230	0%	126	-	-0.6%	-	-
10/09	28,230	28,240	28,230	28,230	0%	375	-	-0.62%	-	-
10/05	28,200	28,230	28,200	28,230	-0.74%	239	-	-0.64%	-	-
10/04	28,430	28,450	28,430	28,440	+0.04%	205	-	+0.07%	-	-
10/03	28,430	28,430	28,430	28,430	0%	181	-	+0.04%	-	-
10/02	28,430	28,440	28,430	28,430	0%	105	-	+0.05%	-	-
10/01	28,440	28,450	28,430	28,430	-0.07%	500	-	+0.06%	-	-
09/28	28,440	28,450	28,440	28,450	-0.07%	79	-	+0.14%	-	-
09/27	28,440	28,480	28,440	28,470	+0.11%	169	-	+0.23%	-	-
09/26	28,450	28,450	28,430	28,440	0%	297	-	+0.14%	-	-
09/25	28,440	28,460	28,420	28,440	0%	5,085	-	+0.16%	-	-
09/24	28,470	28,470	28,420	28,440	-0.04%	1,997	-	+0.18%	-	-
09/21	28,460	28,460	28,450	28,450	0%	329	-	+0.23%	-	-
09/20	28,420	28,460	28,420	28,450	+0.11%	315	-	+0.55%	-	-
09/19	28,410	28,420	28,410	28,420	+0.04%	226	-	+1.49%	-	-
09/18	28,400	28,420	28,400	28,410	0%	251	-	+3.11%	-	-
09/14	28,400	28,410	28,400	28,410	0%	560	-	+4.84%	-	-
09/13	28,390	28,410	28,390	28,410	+0.04%	1,025	-	+6.63%	-	-
09/12	28,400	28,400	28,390	28,400	+0.04%	441	-	+8.4%	-	-
09/11	28,400	28,400	28,390	28,390	0%	352	-	+10.25%	-	-
09/10	28,390	28,400	28,390	28,390	0%	311	-	+12.2%	-	-
09/07	28,390	28,400	28,390	28,390	-0.04%	99	-	+14.2%	-	-
09/06	28,400	28,400	28,390	28,400	-0.04%	161	-	+16.23%	-	-
09/05	28,390	28,410	28,390	28,410	+0.07%	307	-	+18.32%	-	-
09/04	28,390	28,390	28,390	28,390	-0.04%	1,275	-	+20.32%	-	-
09/03	28,400	28,410	28,390	28,400	0%	465	-	+22.54%	-	-
08/31	28,400	28,400	28,400	28,400	0%	298	-	+24.82%	-	-
08/30	28,390	28,410	28,390	28,400	+0.04%	2,333	-	+27.3%	-	-
08/29	28,380	28,400	28,380	28,390	+0.07%	1,206	-	+29.84%	-	-
08/28	28,360	28,380	28,360	28,370	+0.04%	1,016	-	+32.4%	-	-
08/27	28,350	28,370	28,350	28,360	+0.07%	1,594	-	+35.14%	-	-
08/24	28,350	28,350	28,340	28,340	-0.04%	1,034	-	+37.91%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値
2012年 3月期	24,900 5/6	15,800 11/24 11/22	1,696 9/8	45億6018万	28億9361万

4305 アイ・エム・ジェイ

時価総額

2012/08/24～2013/01/25

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート