4626 太陽 HD

時価総額

2015/03/31

2014/10/31～2015/03/31

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
2021	10/1, 株式分割 1→2
2015
03/31	2,135	2,138	2,088	2,113	+0.12%	114,800	1160億3540万	-0.26%	14.54	2.48
03/30	2,120	2,130	2,095	2,110	0%	73,800	1158億9808万	-0.38%	14.52	2.48
03/27	2,145	2,178	2,083	2,110	-2.54%	107,000	1158億9808万	-0.38%	14.52	2.48
03/26	2,180	2,185	2,145	2,165	-0.8%	107,600	1189億1912万	+2.17%	14.9	2.54
03/25	2,150	2,223	2,145	2,183	+1.75%	165,000	1198億8036万	+3.09%	15.02	2.56
03/24	2,143	2,153	2,120	2,145	-0.46%	83,400	1178億2056万	+1.47%	14.76	2.52
03/23	2,140	2,168	2,133	2,155	+1.65%	89,800	1183億6984万	+2.04%	14.83	2.53
03/20	2,113	2,135	2,108	2,120	+0.47%	66,200	1164億4736万	+0.47%	14.59	2.49
03/19	2,135	2,145	2,103	2,110	-1.17%	96,400	1158億9808万	0%	14.52	2.48
03/18	2,130	2,143	2,115	2,135	+0.71%	77,400	1172億7128万	+1.09%	14.69	2.51
03/17	2,100	2,140	2,098	2,120	+1.68%	94,200	1164億4736万	+0.43%	14.59	2.49
03/16	2,060	2,095	2,060	2,085	+0.72%	73,800	1145億2488万	-1.28%	14.35	2.45
03/13	2,105	2,105	2,068	2,070	-0.72%	172,000	1137億96万	-2.13%	14.25	2.43
03/12	2,065	2,090	2,055	2,085	+0.48%	155,800	1145億2488万	-1.56%	14.35	2.45
03/11	2,075	2,100	2,060	2,075	-0.6%	129,800	1139億7560万	-2.17%	14.28	2.44
03/10	2,100	2,150	2,088	2,088	-0.6%	150,200	1146億6220万	-1.63%	14.37	2.45
03/09	2,093	2,140	2,090	2,100	+0.12%	132,600	1153億4880万	-1.27%	14.45	2.47
03/06	2,090	2,148	2,075	2,098	+0.36%	185,800	1152億1148万	-1.48%	14.44	2.46
03/05	2,105	2,120	2,090	2,090	-0.95%	67,200	1147億9952万	-1.92%	14.38	2.45
03/04	2,165	2,165	2,095	2,110	-2.2%	146,400	1158億9808万	-1.08%	14.52	2.48
03/03	2,153	2,170	2,140	2,158	+0.23%	101,600	1185億716万	+1.15%	14.85	2.53
03/02	2,145	2,165	2,135	2,153	+0.35%	92,200	1182億3252万	+1.01%	14.81	2.53
02/27	2,110	2,150	2,110	2,145	+1.18%	93,600	1178億2056万	+0.8%	14.76	2.52
02/26	2,108	2,123	2,100	2,120	+0.36%	88,800	1164億4736万	-0.14%	14.59	2.49
02/25	2,115	2,120	2,103	2,113	-0.12%	88,000	1160億3540万	-0.35%	14.54	2.48
02/24	2,103	2,120	2,100	2,115	+0.24%	64,400	1161億7272万	-0.14%	14.56	2.48
02/23	2,135	2,138	2,105	2,110	-0.59%	44,400	1158億9808万	-0.19%	14.52	2.48
02/20	2,118	2,145	2,103	2,123	+0.12%	84,200	1165億8468万	+0.54%	14.61	2.49
02/19	2,103	2,143	2,100	2,120	+0.59%	86,800	1164億4736万	+0.47%	14.59	2.49
02/18	2,113	2,148	2,098	2,108	0%	109,800	1157億6076万	+0.02%	14.5	2.47
02/17	2,088	2,118	2,088	2,108	+0.84%	66,200	1157億6076万	+0.12%	14.5	2.47
02/16	2,138	2,150	2,088	2,090	-1.76%	130,000	1147億9952万	-0.71%	14.38	2.45
02/13	2,155	2,175	2,110	2,128	-0.82%	116,200	1168億5932万	+1.07%	14.64	2.5
02/12	2,138	2,173	2,135	2,145	+1.54%	129,600	1178億2056万	+1.95%	14.76	2.52
02/10	2,155	2,165	2,098	2,113	-2.2%	79,600	1160億3540万	+0.55%	14.54	2.48
02/09	2,148	2,160	2,128	2,160	+0.58%	84,800	1186億4448万	+2.81%	14.87	2.54
02/06	2,155	2,183	2,140	2,148	-0.12%	57,200	1179億5788万	+2.21%	14.78	2.52
02/05	2,158	2,175	2,125	2,150	-0.35%	171,600	1180億9520万	+2.33%	14.8	2.52
02/04	2,108	2,160	2,083	2,158	+3.11%	121,000	1185億716万	+2.69%	14.85	2.53
02/03	2,210	2,210	2,058	2,093	-5.42%	269,600	1149億3684万	-0.31%	14.4	2.46
02/02	2,175	2,215	2,143	2,213	+2.67%	220,000	1215億2820万	+5.36%	15.23	2.6
01/30	2,178	2,200	2,148	2,155	+0.35%	97,800	1183億6984万	+2.91%	14.83	2.53
01/29	2,125	2,173	2,125	2,148	+0.59%	85,000	1179億5788万	+2.65%	14.78	2.52
01/28	2,123	2,145	2,118	2,135	+0.59%	83,400	1172億7128万	+2.15%	14.69	2.51
01/27	2,115	2,128	2,108	2,123	+1.07%	90,200	1165億8468万	+1.75%	14.61	2.49
01/26	2,055	2,105	2,055	2,100	+0.96%	60,000	1153億4880万	+0.86%	14.45	2.47
01/23	2,053	2,085	2,040	2,080	+2.84%	65,600	1142億5024万	+0.05%	14.32	2.44
01/22	2,033	2,033	2,008	2,023	-0.61%	85,400	1110億9188万	-2.76%	13.92	2.38
01/21	2,048	2,053	2,025	2,035	-1.33%	72,800	1117億7848万	-2.26%	14.01	2.39
01/20	2,033	2,065	2,010	2,063	+1.35%	82,000	1132億8900万	-1.03%	14.19	2.42
01/19	2,033	2,040	2,003	2,035	+0.49%	57,200	1117億7848万	-2.49%	14.01	2.39
01/16	2,050	2,068	1,988	2,025	-3.69%	101,400	1112億2920万	-3.16%	13.94	2.38
01/15	2,050	2,105	2,050	2,103	+3.32%	61,400	1154億8612万	+0.26%	14.47	2.47
01/14	2,040	2,068	2,030	2,035	-1.57%	70,600	1117億7848万	-3.05%	14.01	2.39
01/13	2,065	2,075	2,028	2,068	-1.19%	124,400	1135億6364万	-1.69%	14.23	2.43
01/09	2,123	2,125	2,083	2,093	-0.95%	89,800	1149億3684万	-0.74%	14.4	2.46
01/08	2,095	2,130	2,068	2,113	+1.56%	70,800	1160億3540万	+0.17%	14.54	2.48
01/07	2,045	2,090	2,045	2,080	+0.48%	81,000	1142億5024万	-1.38%	14.32	2.44
01/06	2,073	2,083	2,040	2,070	-2.59%	221,000	1137億96万	-1.85%	14.25	2.43
01/05	2,140	2,153	2,108	2,125	-1.16%	75,400	1167億2200万	+0.76%	14.62	2.5
2014
12/30	2,155	2,165	2,138	2,150	0%	54,200	1180億9520万	+2.19%	16.41	2.8
12/29	2,165	2,170	2,130	2,150	+0.12%	65,000	1180億9520万	+2.58%	16.41	2.8
12/26	2,120	2,150	2,118	2,148	+1.3%	55,000	1179億5788万	+2.8%	16.39	2.8
12/25	2,128	2,128	2,100	2,120	+0.12%	56,000	1164億4736万	+1.92%	16.18	2.76
12/24	2,108	2,118	2,090	2,118	+2.29%	91,000	1163億1004万	+2.1%	16.16	2.76
12/22	2,088	2,088	2,053	2,070	-0.84%	57,800	1137億96万	+0.19%	15.8	2.7
12/19	2,158	2,158	2,068	2,088	-0.24%	101,600	1146億6220万	+1.29%	15.93	2.72
12/18	2,100	2,100	2,055	2,093	+2.45%	185,800	1149億3684万	+1.82%	15.97	2.73
12/17	2,000	2,060	2,000	2,043	+1.11%	162,800	1121億9044万	-0.22%	15.59	2.66
12/16	2,013	2,035	2,000	2,020	-0.98%	144,200	1109億5456万	-1.08%	15.42	2.63
12/15	2,050	2,070	2,038	2,040	-2.39%	66,800	1120億5312万	+0.1%	15.57	2.66
12/12	2,048	2,113	2,048	2,090	+0.72%	129,800	1147億9952万	+2.8%	15.95	2.72
12/11	2,038	2,085	2,028	2,075	-0.72%	98,400	1139億7560万	+2.47%	15.84	2.7
12/10	2,080	2,100	2,058	2,090	-1.76%	146,200	1147億9952万	+3.47%	15.95	2.72
12/09	2,128	2,150	2,123	2,128	-1.28%	59,000	1168億5932万	+5.74%	16.24	2.77
12/08	2,185	2,185	2,150	2,155	-0.69%	99,000	1183億6984万	+7.8%	16.45	2.81
12/05	2,143	2,185	2,140	2,170	+1.05%	63,400	1191億9376万	+9.49%	16.56	2.83
12/04	2,140	2,165	2,118	2,148	+0.12%	98,400	1179億5788万	+9.34%	16.39	2.8
12/03	2,200	2,200	2,143	2,145	-1.15%	142,400	1178億2056万	+10.17%	16.37	2.79
12/02	2,118	2,170	2,110	2,170	+2.48%	103,400	1191億9376万	+12.44%	16.56	2.83
12/01	2,123	2,133	2,100	2,118	-0.7%	114,000	1163億1004万	+10.86%	16.16	2.76
11/28	2,090	2,145	2,090	2,133	+2.65%	258,400	1171億3396万	+12.65%	16.28	2.78
11/27	2,055	2,090	2,043	2,078	+1.22%	163,800	1141億1292万	+10.62%	15.86	2.71
11/26	1,995	2,070	1,995	2,053	+2.5%	148,800	1127億3972万	+10.29%	15.67	2.67
11/25	1,975	2,013	1,973	2,003	+2.04%	116,000	1099億9332万	+8.48%	15.28	2.61
11/21	1,965	1,973	1,943	1,963	-0.51%	94,000	1077億9620万	+7.18%	14.98	2.56
11/20	1,930	1,978	1,925	1,973	+2.6%	124,000	1083億4548万	+8.5%	15.06	2.57
11/19	1,970	1,973	1,923	1,923	-2.04%	118,800	1055億9908万	+6.51%	14.67	2.5
11/18	1,918	1,965	1,918	1,963	+2.35%	91,200	1077億9620万	+9.33%	14.98	2.56
11/17	1,930	1,940	1,905	1,918	-1.29%	50,800	1053億2444万	+7.48%	14.64	2.5
11/14	1,950	1,950	1,908	1,943	+0.39%	108,200	1066億9764万	+9.25%	14.83	2.53
11/13	1,880	1,950	1,878	1,935	+1.98%	120,400	1062億8568万	+9.32%	14.77	2.52
11/12	1,925	1,940	1,895	1,898	-1.43%	116,600	1042億2588万	+7.57%	14.48	2.47
11/11	1,940	1,950	1,923	1,925	-0.13%	91,200	1057億3640万	+9.38%	14.69	2.51
11/10	1,895	1,933	1,890	1,928	+0.92%	98,200	1058億7372万	+10.02%	14.71	2.51
11/07	1,895	1,918	1,893	1,910	+0.92%	91,200	1049億1248万	+9.52%	14.58	2.49
11/06	1,933	1,933	1,873	1,893	-2.2%	162,600	1039億5124万	+8.89%	14.44	2.46
11/05	1,910	1,943	1,890	1,935	+1.31%	205,800	1062億8568万	+11.72%	14.77	2.52
11/04	1,858	1,945	1,858	1,910	+6.7%	593,800	1049億1248万	+10.79%	14.58	2.49
10/31	1,748	1,795	1,743	1,790	+3.77%	136,000	983億2112万	+4.19%	13.66	2.33

4626 太陽 HD

時価総額

2014/10/31～2015/03/31

株価＆時価総額の推移

開示資料

決算

株式

チャート