時価総額
- 2012年3月29日
- 29億2962万
- 2013年3月29日
- 30億5588万
2013/04/23～2013/09/25
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 | 202 | 205 | 201 | 205 | +1.49% | 39,000 | 32億5661万 | +2.5% | 6.36 | 0.42 |
| 09/24 | 207 | 207 | 195 | 202 | -2.42% | 13,000 | 32億895万 | +1% | 6.26 | 0.41 |
| 09/20 | 212 | 212 | 205 | 207 | -1.43% | 21,000 | 32億8838万 | +2.99% | 6.42 | 0.42 |
| 09/19 | 197 | 210 | 197 | 210 | +7.14% | 73,000 | 33億3604万 | +4.48% | 6.51 | 0.43 |
| 09/18 | 197 | 199 | 196 | 196 | -0.51% | 90,000 | 31億1364万 | -2.97% | 6.08 | 0.4 |
| 09/17 | 196 | 197 | 193 | 197 | 0% | 47,000 | 31億2952万 | -2.48% | 6.11 | 0.4 |
| 09/13 | 195 | 199 | 195 | 197 | +1.03% | 6,000 | 31億2952万 | -2.96% | 6.11 | 0.4 |
| 09/12 | 198 | 198 | 195 | 195 | -1.02% | 5,000 | 30億9775万 | -3.94% | 6.05 | 0.4 |
| 09/11 | 197 | 198 | 196 | 197 | +1.03% | 10,000 | 31億2952万 | -3.43% | 6.11 | 0.4 |
| 09/10 | 194 | 195 | 194 | 195 | 0% | 10,000 | 30億9775万 | -4.88% | 6.05 | 0.4 |
| 09/09 | 193 | 197 | 193 | 195 | +1.04% | 15,000 | 30億9775万 | -5.34% | 6.05 | 0.4 |
| 09/06 | 192 | 195 | 192 | 193 | +1.58% | 4,000 | 30億6598万 | -6.31% | 5.99 | 0.4 |
| 09/05 | 190 | 190 | 190 | 190 | -1.04% | 18,000 | 30億1832万 | -8.21% | 5.89 | 0.39 |
| 09/03 | 191 | 192 | 191 | 192 | +3.23% | 4,000 | 30億5009万 | -7.25% | 5.95 | 0.39 |
| 09/02 | 185 | 186 | 184 | 186 | -2.11% | 7,000 | 29億5478万 | -10.58% | 5.77 | 0.38 |
| 08/30 | 190 | 190 | 188 | 190 | 0% | 10,000 | 30億1832万 | -9.09% | 5.89 | 0.39 |
| 08/29 | 193 | 193 | 189 | 190 | -1.04% | 19,000 | 30億1832万 | -9.52% | 5.89 | 0.39 |
| 08/28 | 200 | 200 | 187 | 192 | -7.25% | 13,000 | 30億5009万 | -9% | 5.95 | 0.39 |
| 08/27 | 205 | 207 | 205 | 207 | +0.49% | 4,000 | 32億8838万 | -2.36% | 6.42 | 0.42 |
| 08/26 | 206 | 206 | 206 | 206 | -2.37% | 2,000 | 32億7250万 | -2.83% | 6.39 | 0.42 |
| 08/23 | 209 | 211 | 207 | 211 | +2.93% | 21,000 | 33億5193万 | -0.47% | 6.54 | 0.43 |
| 08/22 | 210 | 210 | 205 | 205 | -2.38% | 13,000 | 32億5661万 | -3.3% | 6.36 | 0.42 |
| 08/21 | 210 | 211 | 210 | 210 | -1.41% | 5,000 | 33億3604万 | -1.41% | 6.51 | 0.43 |
| 08/20 | 212 | 215 | 211 | 213 | -2.74% | 18,000 | 33億8370万 | +0.47% | 6.61 | 0.44 |
| 08/16 | 213 | 220 | 213 | 219 | +2.34% | 38,000 | 34億7901万 | +3.79% | 6.79 | 0.45 |
| 08/15 | 218 | 218 | 214 | 214 | -1.83% | 6,000 | 33億9958万 | +1.9% | 6.64 | 0.44 |
| 08/14 | 220 | 225 | 218 | 218 | +0.46% | 66,000 | 34億6313万 | +4.31% | 6.76 | 0.45 |
| 08/13 | 213 | 217 | 213 | 217 | -0.46% | 9,000 | 34億4724万 | +4.33% | 6.73 | 0.44 |
| 08/12 | 216 | 218 | 216 | 218 | +2.83% | 5,000 | 34億6313万 | +5.31% | 6.76 | 0.45 |
| 08/09 | 214 | 216 | 212 | 212 | +0.47% | 12,000 | 33億6781万 | +3.41% | 6.58 | 0.43 |
| 08/08 | 211 | 214 | 211 | 211 | 0% | 11,000 | 33億5193万 | +3.43% | 6.54 | 0.43 |
| 08/07 | 213 | 216 | 211 | 211 | -4.09% | 34,000 | 33億5193万 | +4.46% | 6.54 | 0.43 |
| 08/06 | 213 | 220 | 213 | 220 | +5.26% | 24,000 | 34億9490万 | +9.45% | 6.82 | 0.45 |
| 08/05 | 209 | 209 | 209 | 209 | -0.48% | 10,000 | 33億2015万 | +5.03% | 6.48 | 0.43 |
| 08/02 | 218 | 218 | 210 | 210 | 0% | 11,000 | 33億3604万 | +6.6% | 6.51 | 0.43 |
| 08/01 | 200 | 210 | 200 | 210 | +2.44% | 5,000 | 33億3604万 | +7.14% | 6.51 | 0.43 |
| 07/29 | 210 | 210 | 205 | 205 | -2.38% | 2,000 | 32億5661万 | +5.67% | 6.36 | 0.42 |
| 07/26 | 215 | 215 | 204 | 210 | 0% | 10,000 | 33億3604万 | +8.81% | 6.51 | 0.43 |
| 07/25 | 206 | 212 | 206 | 210 | -0.94% | 6,000 | 33億3604万 | +9.38% | 6.51 | 0.43 |
| 07/24 | 210 | 212 | 202 | 212 | +0.95% | 10,000 | 33億6781万 | +10.99% | 6.58 | 0.43 |
| 07/23 | 206 | 210 | 206 | 210 | -0.47% | 9,000 | 33億3604万 | +10.53% | 6.51 | 0.43 |
| 07/22 | 215 | 215 | 211 | 211 | 0% | 25,000 | 33億5193万 | +11.64% | 6.54 | 0.43 |
| 07/19 | 211 | 214 | 206 | 211 | +0.96% | 25,000 | 33億5193万 | +12.23% | 6.54 | 0.43 |
| 07/18 | 214 | 222 | 209 | 209 | -2.79% | 38,000 | 33億2015万 | +11.76% | 6.48 | 0.43 |
| 07/17 | 214 | 215 | 214 | 215 | 0% | 31,000 | 34億1547万 | +14.97% | 6.67 | 0.44 |
| 07/16 | 213 | 219 | 211 | 215 | +0.94% | 37,000 | 34億1547万 | +16.22% | 6.67 | 0.44 |
| 07/12 | 194 | 213 | 194 | 213 | +9.79% | 22,000 | 33億8370万 | +15.14% | 6.61 | 0.44 |
| 07/11 | 195 | 197 | 192 | 194 | -0.51% | 11,000 | 30億8187万 | +4.86% | 6.02 | 0.4 |
| 07/10 | 191 | 199 | 191 | 195 | +3.17% | 25,000 | 30億9775万 | +5.41% | 6.05 | 0.4 |
| 07/09 | 185 | 189 | 185 | 189 | +0.53% | 19,000 | 30億244万 | +1.61% | 5.86 | 0.39 |
| 07/08 | 190 | 196 | 188 | 188 | 0% | 40,000 | 29億8655万 | +0.53% | 5.83 | 0.38 |
| 07/05 | 183 | 190 | 183 | 188 | +0.53% | 9,000 | 29億8655万 | 0% | 5.83 | 0.38 |
| 07/03 | 185 | 187 | 185 | 187 | +2.19% | 10,000 | 29億7066万 | -1.58% | 5.8 | 0.38 |
| 07/02 | 179 | 185 | 179 | 183 | +3.39% | 13,000 | 29億712万 | -4.19% | 5.68 | 0.37 |
| 07/01 | 173 | 177 | 173 | 177 | 0% | 3,000 | 28億1180万 | -7.81% | 5.49 | 0.36 |
| 06/28 | 170 | 177 | 170 | 177 | +7.27% | 21,000 | 28億1180万 | -8.76% | 5.49 | 0.36 |
| 06/27 | 165 | 165 | 165 | 165 | -2.94% | 8,000 | 26億2117万 | -15.38% | 5.12 | 0.34 |
| 06/26 | 170 | 170 | 170 | 170 | -0.58% | 3,000 | 27億60万 | -14.14% | 5.27 | 0.35 |
| 06/25 | 175 | 175 | 171 | 171 | -5% | 5,000 | 27億1649万 | -14.5% | 5.3 | 0.35 |
| 06/24 | 178 | 180 | 178 | 180 | +2.86% | 4,000 | 28億5946万 | -11.33% | 5.58 | 0.37 |
| 06/21 | 173 | 175 | 161 | 175 | +0.57% | 36,000 | 27億8003万 | -14.22% | 5.43 | 0.36 |
| 06/20 | 179 | 179 | 174 | 174 | -5.43% | 5,000 | 27億6415万 | -15.53% | 5.4 | 0.36 |
| 06/18 | 181 | 184 | 181 | 184 | 0% | 11,000 | 29億2301万 | -11.54% | 5.71 | 0.38 |
| 06/17 | 183 | 184 | 183 | 184 | +0.55% | 2,000 | 29億2301万 | -12.8% | 5.71 | 0.38 |
| 06/14 | 185 | 186 | 182 | 183 | -1.08% | 34,000 | 29億712万 | -14.08% | 5.68 | 0.37 |
| 06/13 | 180 | 185 | 180 | 185 | -1.07% | 24,000 | 29億3889万 | -13.95% | 5.74 | 0.38 |
| 06/12 | 185 | 187 | 178 | 187 | -3.11% | 25,000 | 29億7066万 | -13.43% | 5.8 | 0.38 |
| 06/11 | 193 | 195 | 190 | 193 | +0.52% | 47,000 | 30億6598万 | -11.06% | 5.99 | 0.4 |
| 06/10 | 185 | 193 | 185 | 192 | +3.78% | 6,000 | 30億5009万 | -11.93% | 5.95 | 0.39 |
| 06/07 | 191 | 191 | 181 | 185 | -7.5% | 16,000 | 29億3889万 | -15.14% | 5.74 | 0.38 |
| 06/06 | 200 | 200 | 200 | 200 | -3.38% | 1,000 | 31億7718万 | -8.68% | 6.2 | 0.41 |
| 06/05 | 209 | 209 | 207 | 207 | -2.36% | 4,000 | 32億8838万 | -5.91% | 6.42 | 0.42 |
| 06/04 | 207 | 212 | 203 | 212 | -0.47% | 9,000 | 33億6781万 | -3.64% | 6.58 | 0.43 |
| 06/03 | 207 | 213 | 207 | 213 | -2.29% | 6,000 | 33億8370万 | -3.18% | 6.61 | 0.44 |
| 05/31 | 221 | 221 | 217 | 218 | -1.36% | 9,000 | 34億6313万 | -0.91% | 6.76 | 0.45 |
| 05/30 | 220 | 223 | 215 | 221 | -0.45% | 30,000 | 35億1079万 | +0.91% | 6.85 | 0.45 |
| 05/29 | 220 | 222 | 215 | 222 | +3.26% | 26,000 | 35億2667万 | +1.37% | 6.89 | 0.45 |
| 05/28 | 208 | 215 | 208 | 215 | 0% | 15,000 | 34億1547万 | -1.38% | 6.67 | 0.44 |
| 05/27 | 214 | 215 | 214 | 215 | +0.94% | 11,000 | 34億1547万 | -1.38% | 6.67 | 0.44 |
| 05/24 | 212 | 219 | 212 | 213 | -1.39% | 26,000 | 33億8370万 | -1.84% | 6.61 | 0.44 |
| 05/23 | 228 | 230 | 216 | 216 | -5.68% | 51,000 | 34億3136万 | -0.46% | 6.7 | 0.44 |
| 05/22 | 231 | 234 | 229 | 229 | -0.87% | 26,000 | 36億3787万 | +5.53% | 7.1 | 0.47 |
| 05/21 | 238 | 238 | 231 | 231 | -0.86% | 51,000 | 36億6964万 | +6.94% | 7.16 | 0.47 |
| 05/20 | 230 | 233 | 227 | 233 | +5.91% | 92,000 | 37億142万 | +8.37% | 7.23 | 0.48 |
| 05/17 | 216 | 225 | 216 | 220 | +0.92% | 43,000 | 34億9490万 | +2.8% | 6.82 | 0.45 |
| 05/16 | 230 | 230 | 212 | 218 | -5.22% | 40,000 | 34億6313万 | +2.35% | 6.76 | 0.45 |
| 05/15 | 225 | 232 | 224 | 230 | -5.74% | 501,000 | 36億5376万 | +7.98% | 7.13 | 0.47 |
| 05/14 | 246 | 246 | 240 | 244 | +2.52% | 101,000 | 38億7616万 | +15.64% | 7.57 | 0.5 |
| 05/13 | 237 | 247 | 236 | 238 | +3.03% | 145,000 | 37億8085万 | +13.88% | 7.38 | 0.49 |
| 05/10 | 219 | 236 | 216 | 231 | +3.59% | 104,000 | 36億6964万 | +11.59% | 7.16 | 0.47 |
| 05/09 | 217 | 228 | 215 | 223 | +4.69% | 102,000 | 35億4256万 | +8.78% | 6.92 | 0.46 |
| 05/08 | 208 | 216 | 208 | 213 | +2.4% | 100,000 | 33億8370万 | +4.41% | 6.61 | 0.44 |
| 05/07 | 209 | 209 | 205 | 208 | +0.48% | 41,000 | 33億427万 | +2.46% | 6.45 | 0.43 |
| 05/02 | 209 | 209 | 207 | 207 | -0.96% | 14,000 | 32億8838万 | +1.97% | 6.42 | 0.42 |
| 05/01 | 209 | 209 | 208 | 209 | 0% | 25,000 | 33億2015万 | +2.96% | 6.48 | 0.43 |
| 04/30 | 210 | 210 | 207 | 209 | +0.48% | 34,000 | 33億2015万 | +2.96% | 6.48 | 0.43 |
| 04/26 | 208 | 210 | 208 | 208 | -1.42% | 25,000 | 33億427万 | +2.46% | 6.45 | 0.43 |
| 04/25 | 212 | 212 | 209 | 211 | 0% | 32,000 | 33億5193万 | +3.94% | 6.54 | 0.43 |
| 04/24 | 210 | 214 | 210 | 211 | +1.44% | 42,000 | 33億5193万 | +3.94% | 6.54 | 0.43 |
| 04/23 | 208 | 210 | 207 | 208 | -0.95% | 31,000 | 33億427万 | +2.46% | 6.45 | 0.43 |
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 | 205 2/21 | 110 11/25 | 330,000 2/21 | 32億5661万 | 17億4745万 | 29億2962万 3/29 |
| 2013年 3月期 | 232 3/11 | 124 10/31 | 345,000 3/11 | 36億8553万 | 19億6985万 | 30億5588万 3/29 |