時価総額
2012/11/22～2013/04/23
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 | ||||||||||
| 04/23 | 45,450 | 45,500 | 45,450 | 45,450 | 0% | 116 | 47億9592万 | +0.22% | 20.33 | 0.68 |
| 04/22 | 45,400 | 45,500 | 45,400 | 45,450 | 0% | 124 | 47億9592万 | +0.22% | 20.33 | 0.68 |
| 04/19 | 45,450 | 45,450 | 45,450 | 45,450 | 0% | 73 | 47億9592万 | +0.23% | 20.33 | 0.68 |
| 04/18 | 45,400 | 45,450 | 45,400 | 45,450 | 0% | 40 | 47億9592万 | +0.24% | 20.33 | 0.68 |
| 04/17 | 45,400 | 45,450 | 45,400 | 45,450 | +0.11% | 21 | 47億9592万 | +0.25% | 20.33 | 0.68 |
| 04/16 | 45,400 | 45,400 | 45,350 | 45,400 | 0% | 96 | 47億9065万 | +0.15% | 20.31 | 0.68 |
| 04/15 | 45,350 | 45,400 | 45,350 | 45,400 | 0% | 61 | 47億9065万 | +0.15% | 20.31 | 0.68 |
| 04/12 | 45,400 | 45,400 | 45,350 | 45,400 | +0.11% | 46 | 47億9065万 | +0.15% | 20.31 | 0.68 |
| 04/11 | 45,350 | 45,350 | 45,350 | 45,350 | 0% | 60 | 47億8537万 | +0.04% | 20.29 | 0.68 |
| 04/10 | 45,350 | 45,400 | 45,350 | 45,350 | 0% | 14 | 47億8537万 | +0.03% | 20.29 | 0.68 |
| 04/09 | 45,400 | 45,450 | 45,300 | 45,350 | -0.22% | 310 | 47億8537万 | +0.03% | 20.29 | 0.68 |
| 04/08 | 45,350 | 45,450 | 45,350 | 45,450 | +0.22% | 38 | 47億9592万 | +0.26% | 20.33 | 0.68 |
| 04/05 | 45,400 | 45,450 | 45,350 | 45,350 | -0.11% | 99 | 47億8537万 | +0.05% | 20.29 | 0.68 |
| 04/04 | 45,300 | 45,400 | 45,300 | 45,400 | +0.22% | 40 | 47億9065万 | +0.17% | 20.31 | 0.68 |
| 04/03 | 45,300 | 45,300 | 45,300 | 45,300 | +0.11% | 57 | 47億8010万 | -0.04% | 20.27 | 0.68 |
| 04/02 | 45,300 | 45,300 | 45,250 | 45,250 | -0.11% | 59 | 47億7482万 | -0.15% | 20.24 | 0.68 |
| 04/01 | 45,250 | 45,300 | 45,250 | 45,300 | +0.11% | 129 | 47億8010万 | -0.03% | 20.27 | 0.68 |
| 03/29 | 45,300 | 45,300 | 45,250 | 45,250 | -0.11% | 38 | 47億7482万 | -0.13% | 20.24 | 0.68 |
| 03/28 | 45,250 | 45,300 | 45,250 | 45,300 | +0.22% | 109 | 47億8010万 | -0.01% | 20.27 | 0.68 |
| 03/27 | 45,250 | 45,300 | 45,200 | 45,200 | 0% | 130 | 47億6954万 | -0.23% | 20.22 | 0.68 |
| 03/26 | 45,250 | 45,250 | 45,200 | 45,200 | -0.11% | 379 | 47億6954万 | -0.23% | 20.22 | 0.68 |
| 03/25 | 45,350 | 45,350 | 45,250 | 45,250 | -0.22% | 343 | 47億7482万 | -0.11% | 20.24 | 0.68 |
| 03/22 | 45,350 | 45,350 | 45,350 | 45,350 | 0% | 21 | 47億8537万 | +0.12% | 20.29 | 0.68 |
| 03/21 | 45,350 | 45,400 | 45,350 | 45,350 | 0% | 209 | 47億8537万 | +0.14% | 20.29 | 0.68 |
| 03/19 | 45,350 | 45,400 | 45,350 | 45,350 | -0.11% | 24 | 47億8537万 | +0.16% | 20.29 | 0.68 |
| 03/18 | 45,350 | 45,400 | 45,350 | 45,400 | +0.11% | 84 | 47億9065万 | +0.29% | 20.31 | 0.68 |
| 03/15 | 45,400 | 45,400 | 45,350 | 45,350 | 0% | 5 | 47億8537万 | +0.21% | 20.29 | 0.68 |
| 03/14 | 45,350 | 45,350 | 45,350 | 45,350 | 0% | 97 | 47億8537万 | +0.23% | 20.29 | 0.68 |
| 03/13 | 45,350 | 45,350 | 45,350 | 45,350 | 0% | 47 | 47億8537万 | +0.26% | 20.29 | 0.68 |
| 03/12 | 45,350 | 45,350 | 45,350 | 45,350 | -0.11% | 57 | 47億8537万 | +0.28% | 20.29 | 0.68 |
| 03/11 | 45,350 | 45,400 | 45,350 | 45,400 | 0% | 68 | 47億9065万 | +0.39% | 20.31 | 0.68 |
| 03/08 | 45,300 | 45,400 | 45,300 | 45,400 | 0% | 30 | 47億9065万 | +0.41% | 20.31 | 0.68 |
| 03/07 | 45,400 | 45,400 | 45,300 | 45,400 | 0% | 11 | 47億9065万 | +0.42% | 20.31 | 0.68 |
| 03/06 | 45,400 | 45,400 | 45,300 | 45,400 | +0.11% | 28 | 47億9065万 | +0.43% | 20.31 | 0.68 |
| 03/05 | 45,300 | 45,400 | 45,300 | 45,350 | +0.11% | 28 | 47億8537万 | +0.35% | 20.29 | 0.68 |
| 03/04 | 45,250 | 45,350 | 45,250 | 45,300 | 0% | 53 | 47億8010万 | +0.23% | 20.27 | 0.68 |
| 03/01 | 45,250 | 45,300 | 45,250 | 45,300 | +0.11% | 41 | 47億8010万 | +0.21% | 20.27 | 0.68 |
| 02/28 | 45,300 | 45,300 | 45,200 | 45,250 | -0.11% | 25 | 47億7482万 | +0.08% | 20.24 | 0.68 |
| 02/27 | 45,150 | 45,300 | 45,150 | 45,300 | +0.22% | 65 | 47億8010万 | +0.16% | 20.27 | 0.68 |
| 02/26 | 45,200 | 45,200 | 45,150 | 45,200 | 0% | 49 | 47億6954万 | -0.08% | 20.22 | 0.68 |
| 02/25 | 45,150 | 45,250 | 45,150 | 45,200 | 0% | 29 | 47億6954万 | -0.11% | 20.22 | 0.68 |
| 02/22 | 45,150 | 45,200 | 45,150 | 45,200 | +0.11% | 13 | 47億6954万 | -0.14% | 20.22 | 0.68 |
| 02/21 | 45,150 | 45,150 | 45,150 | 45,150 | -0.11% | 1 | 47億6427万 | -0.29% | 20.2 | 0.68 |
| 02/20 | 45,150 | 45,200 | 45,150 | 45,200 | 0% | 18 | 47億6954万 | -0.21% | 20.22 | 0.68 |
| 02/19 | 45,150 | 45,200 | 45,150 | 45,200 | 0% | 38 | 47億6954万 | -0.24% | 20.22 | 0.68 |
| 02/18 | 45,100 | 45,200 | 45,100 | 45,200 | +0.22% | 51 | 47億6954万 | -0.27% | 20.22 | 0.68 |
| 02/15 | 45,100 | 45,100 | 45,100 | 45,100 | 0% | 18 | 47億5899万 | -0.53% | 20.18 | 0.68 |
| 02/14 | 45,150 | 45,150 | 45,100 | 45,100 | 0% | 163 | 47億5899万 | -0.57% | 20.18 | 0.68 |
| 02/13 | 45,100 | 45,100 | 45,100 | 45,100 | -0.11% | 47 | 47億5899万 | -0.61% | 20.18 | 0.68 |
| 02/12 | 45,150 | 45,150 | 45,150 | 45,150 | +0.11% | 19 | 47億6427万 | -0.54% | 20.2 | 0.68 |
| 02/08 | 45,150 | 45,150 | 45,100 | 45,100 | 0% | 75 | 47億5899万 | -0.68% | 20.18 | 0.68 |
| 02/07 | 45,150 | 45,150 | 45,100 | 45,100 | +0.11% | 94 | 47億5899万 | -0.72% | 20.18 | 0.68 |
| 02/06 | 45,250 | 45,300 | 45,050 | 45,050 | -0.11% | 136 | 47億5372万 | -0.88% | 20.16 | 0.68 |
| 02/05 | 45,200 | 45,200 | 45,100 | 45,100 | -0.44% | 96 | 47億5899万 | -0.81% | 20.18 | 0.68 |
| 02/04 | 45,300 | 45,350 | 45,300 | 45,300 | +0.11% | 315 | 47億8010万 | -0.41% | 20.27 | 0.68 |
| 02/01 | 45,250 | 45,300 | 45,250 | 45,250 | -0.11% | 258 | 47億7482万 | -0.55% | 20.24 | 0.68 |
| 01/31 | 45,200 | 45,300 | 45,200 | 45,300 | +0.22% | 100 | 47億8010万 | -0.46% | 20.27 | 0.68 |
| 01/30 | 45,150 | 45,350 | 45,150 | 45,200 | +0.33% | 340 | 47億6954万 | -0.7% | 20.22 | 0.68 |
| 01/29 | 45,400 | 45,400 | 44,650 | 45,050 | -1.1% | 466 | 47億5372万 | -0.53% | 20.16 | 0.68 |
| 01/28 | 45,450 | 45,550 | 45,450 | 45,550 | +0.22% | 381 | 48億648万 | +1.7% | 20.38 | 0.68 |
| 01/25 | 45,500 | 45,550 | 45,450 | 45,450 | -0.22% | 1,502 | 47億9592万 | +3.14% | 20.33 | 0.68 |
| 01/24 | 45,550 | 45,550 | 45,500 | 45,550 | 0% | 1,091 | 48億648万 | +4.99% | 20.38 | 0.68 |
| 01/23 | 45,550 | 45,550 | 45,550 | 45,550 | 0% | 313 | 48億648万 | +6.76% | 20.38 | 0.68 |
| 01/22 | 45,550 | 45,550 | 45,550 | 45,550 | 0% | 454 | 48億648万 | +8.58% | 20.38 | 0.68 |
| 01/21 | 45,600 | 45,600 | 45,550 | 45,550 | 0% | 698 | 48億648万 | +10.47% | 20.38 | 0.68 |
| 01/18 | 45,550 | 45,550 | 45,550 | 45,550 | -0.11% | 380 | 48億648万 | +12.47% | 20.38 | 0.68 |
| 01/17 | 45,550 | 45,600 | 45,550 | 45,600 | +0.11% | 565 | 48億1175万 | +14.7% | 20.4 | 0.69 |
| 01/16 | 45,550 | 45,600 | 45,550 | 45,550 | 0% | 242 | 48億648万 | +16.82% | 20.38 | 0.68 |
| 01/15 | 45,550 | 45,550 | 45,550 | 45,550 | 0% | 495 | 48億648万 | +19.09% | 20.38 | 0.68 |
| 01/11 | 45,550 | 45,550 | 45,550 | 45,550 | -0.11% | 921 | 48億648万 | +21.43% | 20.38 | 0.68 |
| 01/10 | 45,550 | 45,600 | 45,550 | 45,600 | +0.11% | 438 | 48億1175万 | +23.94% | 20.4 | 0.69 |
| 01/09 | 45,550 | 45,550 | 45,550 | 45,550 | 0% | 709 | 48億648万 | +26.29% | 20.38 | 0.68 |
| 01/08 | 45,550 | 45,600 | 45,550 | 45,550 | 0% | 313 | 48億648万 | +29% | 20.38 | 0.68 |
| 01/07 | 45,550 | 45,750 | 45,500 | 45,550 | 0% | 13,668 | 48億648万 | +31.76% | 20.38 | 0.68 |
| 01/04 | 45,550 | 45,600 | 45,500 | 45,550 | 0% | 3,108 | 48億648万 | +34.66% | 20.38 | 0.68 |
| 2012 | ||||||||||
| 12/28 | 45,550 | 45,600 | 45,550 | 45,550 | -0.11% | 1,022 | - | +37.68% | - | - |
| 12/27 | 45,600 | 45,600 | 45,550 | 45,600 | 0% | 525 | - | +41.1% | - | - |
| 12/26 | 45,550 | 45,600 | 45,550 | 45,600 | +0.11% | 1,211 | - | +44.51% | - | - |
| 12/25 | 45,550 | 45,600 | 45,550 | 45,550 | 0% | 1,110 | - | +47.98% | - | - |
| 12/21 | 45,550 | 45,600 | 45,550 | 45,550 | 0% | 3,102 | - | +51.77% | - | - |
| 12/20 | 45,550 | 45,600 | 45,550 | 45,550 | 0% | 1,475 | - | +55.86% | - | - |
| 12/19 | 45,550 | 45,600 | 45,550 | 45,550 | +15.32% | 8,400 | - | +60.23% | - | - |
| 12/18 | 39,500 | 39,500 | 39,500 | 39,500 | +21.54% | 83 | - | +43.02% | - | - |
| 12/17 | 32,500 | 32,500 | 32,500 | 32,500 | +18.18% | 104 | - | +20.13% | - | - |
| 12/14 | 28,110 | 28,190 | 27,500 | 27,500 | -3.07% | 139 | - | +2.7% | - | - |
| 12/13 | 27,790 | 29,000 | 27,790 | 28,370 | +2.79% | 78 | - | +6.17% | - | - |
| 12/12 | 27,410 | 27,600 | 27,410 | 27,600 | 0% | 57 | - | +3.65% | - | - |
| 12/11 | 27,510 | 27,730 | 27,510 | 27,600 | -0.14% | 17 | - | +3.9% | - | - |
| 12/10 | 27,700 | 27,700 | 27,400 | 27,640 | +1.62% | 219 | - | +4.25% | - | - |
| 12/07 | 27,000 | 27,280 | 27,000 | 27,200 | +0.74% | 158 | - | +2.77% | - | - |
| 12/06 | 26,980 | 27,300 | 26,610 | 27,000 | +1.81% | 62 | - | +2.15% | - | - |
| 12/05 | 27,160 | 27,490 | 26,520 | 26,520 | -1.6% | 384 | - | +0.48% | - | - |
| 12/04 | 26,600 | 27,600 | 26,600 | 26,950 | -0.55% | 146 | - | +2.29% | - | - |
| 12/03 | 27,300 | 27,300 | 27,050 | 27,100 | -1.63% | 41 | - | +3.13% | - | - |
| 11/30 | 27,600 | 27,600 | 27,000 | 27,550 | +0.22% | 78 | - | +5.15% | - | - |
| 11/29 | 27,290 | 27,500 | 27,250 | 27,490 | +3.35% | 33 | - | +5.33% | - | - |
| 11/28 | 27,100 | 27,100 | 26,600 | 26,600 | -1.85% | 19 | - | +2.32% | - | - |
| 11/27 | 27,000 | 27,180 | 27,000 | 27,100 | +0.63% | 7 | - | +4.55% | - | - |
| 11/26 | 27,000 | 27,000 | 26,800 | 26,930 | -0.26% | 19 | - | +4.24% | - | - |
| 11/22 | 26,640 | 27,420 | 26,500 | 27,000 | +2.27% | 75 | - | +4.83% | - | - |
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 | |
| 2012年 4月期 | 33,600 2/23 | 19,000 11/24 | 1,257 2/24 | 37億920万 | 20億9746万 |