時価総額
- 2010年3月31日
- 94億2200万
- 2011年3月31日
- 160億8600万
- 2012年3月30日
- 134億1153万
- 2013年3月29日
- 160億9944万
- 2014年3月31日
- 179億8929万
2014/05/02～2014/09/25
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2014 | ||||||||||
| 09/25 | 1,751 | 1,800 | 1,751 | 1,794 | +1.87% | 16,300 | 251億1600万 | +7.3% | 13.95 | 1.86 |
| 09/24 | 1,699 | 1,762 | 1,699 | 1,761 | +1.5% | 8,100 | 246億5400万 | +5.83% | 13.7 | 1.83 |
| 09/22 | 1,749 | 1,749 | 1,720 | 1,735 | 0% | 8,600 | 242億9000万 | +4.64% | 13.49 | 1.8 |
| 09/19 | 1,693 | 1,735 | 1,693 | 1,735 | +2.36% | 35,600 | 242億9000万 | +5.02% | 13.49 | 1.8 |
| 09/18 | 1,664 | 1,695 | 1,664 | 1,695 | +1.86% | 13,700 | 237億3000万 | +2.91% | 13.18 | 1.76 |
| 09/17 | 1,665 | 1,680 | 1,662 | 1,664 | -1.13% | 5,900 | 232億9600万 | +1.28% | 12.94 | 1.73 |
| 09/16 | 1,677 | 1,685 | 1,661 | 1,683 | -0.12% | 5,700 | 235億6200万 | +2.56% | 13.09 | 1.75 |
| 09/12 | 1,699 | 1,699 | 1,683 | 1,685 | -0.3% | 4,400 | 235億9000万 | +2.93% | 13.11 | 1.75 |
| 09/11 | 1,693 | 1,710 | 1,687 | 1,690 | -0.18% | 3,600 | 236億6000万 | +3.55% | 13.14 | 1.76 |
| 09/10 | 1,673 | 1,693 | 1,669 | 1,693 | +0.36% | 3,700 | 237億200万 | +3.99% | 13.17 | 1.76 |
| 09/09 | 1,673 | 1,704 | 1,673 | 1,687 | +1.02% | 7,800 | 236億1800万 | +3.88% | 13.12 | 1.75 |
| 09/08 | 1,670 | 1,682 | 1,670 | 1,670 | +0.18% | 7,400 | 233億8000万 | +3.02% | 12.99 | 1.73 |
| 09/05 | 1,662 | 1,676 | 1,662 | 1,667 | -0.24% | 5,800 | 233億3800万 | +2.96% | 12.97 | 1.73 |
| 09/04 | 1,706 | 1,706 | 1,671 | 1,671 | -1.36% | 1,900 | 233億9400万 | +3.28% | 13 | 1.74 |
| 09/03 | 1,670 | 1,708 | 1,670 | 1,694 | +1.56% | 10,800 | 237億1600万 | +4.76% | 13.18 | 1.76 |
| 09/02 | 1,639 | 1,679 | 1,639 | 1,668 | +0.79% | 7,700 | 233億5200万 | +3.28% | 12.97 | 1.73 |
| 09/01 | 1,616 | 1,655 | 1,616 | 1,655 | +1.72% | 11,100 | 231億7000万 | +2.54% | 12.87 | 1.72 |
| 08/29 | 1,635 | 1,637 | 1,612 | 1,627 | -0.79% | 5,400 | 227億7800万 | +0.87% | 12.65 | 1.69 |
| 08/28 | 1,644 | 1,644 | 1,632 | 1,640 | +0.31% | 500 | 229億6000万 | +1.67% | 12.76 | 1.7 |
| 08/27 | 1,641 | 1,641 | 1,630 | 1,635 | +0.37% | 1,500 | 228億9000万 | +1.49% | 12.72 | 1.7 |
| 08/26 | 1,622 | 1,637 | 1,616 | 1,629 | +0.56% | 6,400 | 228億600万 | +1.12% | 12.67 | 1.69 |
| 08/25 | 1,614 | 1,620 | 1,602 | 1,620 | +1.19% | 4,500 | 226億8000万 | +0.56% | 12.6 | 1.68 |
| 08/22 | 1,614 | 1,614 | 1,600 | 1,601 | -0.25% | 3,500 | 224億1400万 | -0.56% | 12.45 | 1.66 |
| 08/21 | 1,601 | 1,610 | 1,597 | 1,605 | +0.88% | 8,600 | 224億7000万 | -0.31% | 12.48 | 1.67 |
| 08/20 | 1,604 | 1,605 | 1,591 | 1,591 | -0.81% | 2,800 | 222億7400万 | -1.12% | 12.37 | 1.65 |
| 08/19 | 1,610 | 1,610 | 1,602 | 1,604 | +0.06% | 2,600 | 224億5600万 | -0.31% | 12.48 | 1.67 |
| 08/18 | 1,602 | 1,603 | 1,591 | 1,603 | +0.31% | 7,100 | 224億4200万 | -0.31% | 12.47 | 1.66 |
| 08/15 | 1,604 | 1,604 | 1,598 | 1,598 | -0.5% | 1,000 | 223億7200万 | -0.5% | 12.43 | 1.66 |
| 08/14 | 1,596 | 1,608 | 1,595 | 1,606 | +0.94% | 5,200 | 224億8400万 | +0.06% | 12.49 | 1.67 |
| 08/13 | 1,602 | 1,602 | 1,589 | 1,591 | -0.69% | 1,700 | 222億7400万 | -0.81% | 12.37 | 1.65 |
| 08/12 | 1,605 | 1,610 | 1,600 | 1,602 | +0.31% | 6,900 | 224億2800万 | -0.12% | 12.46 | 1.66 |
| 08/11 | 1,575 | 1,597 | 1,565 | 1,597 | +2.37% | 12,100 | 223億5800万 | -0.37% | 12.42 | 1.66 |
| 08/08 | 1,580 | 1,580 | 1,552 | 1,560 | -1.27% | 3,800 | 218億4000万 | -2.62% | 12.13 | 1.62 |
| 08/07 | 1,586 | 1,596 | 1,567 | 1,580 | -0.69% | 2,800 | 221億2000万 | -1.43% | 12.29 | 1.64 |
| 08/06 | 1,611 | 1,611 | 1,589 | 1,591 | -1.24% | 4,000 | 222億7400万 | -0.62% | 12.37 | 1.65 |
| 08/05 | 1,625 | 1,645 | 1,611 | 1,611 | -1.41% | 2,400 | 225億5400万 | +0.75% | 12.53 | 1.67 |
| 08/04 | 1,636 | 1,646 | 1,634 | 1,634 | -0.12% | 6,200 | 228億7600万 | +2.51% | 12.71 | 1.7 |
| 08/01 | 1,618 | 1,642 | 1,618 | 1,636 | -0.3% | 3,300 | 229億400万 | +2.96% | 12.72 | 1.7 |
| 07/31 | 1,660 | 1,677 | 1,640 | 1,641 | -0.24% | 8,000 | 229億7400万 | +3.66% | 12.76 | 1.7 |
| 07/30 | 1,660 | 1,660 | 1,644 | 1,645 | -0.9% | 6,700 | 230億3000万 | +4.25% | 12.79 | 1.71 |
| 07/29 | 1,625 | 1,660 | 1,625 | 1,660 | +2.53% | 13,300 | 232億4000万 | +5.6% | 12.91 | 1.72 |
| 07/28 | 1,620 | 1,636 | 1,615 | 1,619 | -0.37% | 8,900 | 226億6600万 | +3.32% | 12.59 | 1.68 |
| 07/25 | 1,602 | 1,628 | 1,598 | 1,625 | +1.44% | 17,200 | 227億5000万 | +3.97% | 12.64 | 1.69 |
| 07/24 | 1,650 | 1,675 | 1,598 | 1,602 | -1.54% | 20,900 | 224億2800万 | +2.82% | 12.46 | 1.66 |
| 07/23 | 1,635 | 1,636 | 1,622 | 1,627 | -0.49% | 11,400 | 227億7800万 | +4.7% | 12.65 | 1.69 |
| 07/22 | 1,609 | 1,635 | 1,599 | 1,635 | +2.83% | 31,800 | 228億9000万 | +5.62% | 12.72 | 1.7 |
| 07/18 | 1,564 | 1,596 | 1,564 | 1,590 | +0.06% | 2,600 | 222億6000万 | +3.18% | 12.37 | 1.65 |
| 07/17 | 1,588 | 1,601 | 1,578 | 1,589 | +0.25% | 16,100 | 222億4600万 | +3.45% | 12.36 | 1.65 |
| 07/16 | 1,585 | 1,586 | 1,581 | 1,585 | +0.06% | 2,700 | 221億9000万 | +3.53% | 12.33 | 1.65 |
| 07/15 | 1,586 | 1,586 | 1,578 | 1,584 | +0.06% | 17,400 | 221億7600万 | +3.8% | 12.32 | 1.65 |
| 07/14 | 1,560 | 1,583 | 1,560 | 1,583 | +1.09% | 8,300 | 221億6200万 | +4.08% | 12.31 | 1.64 |
| 07/11 | 1,552 | 1,566 | 1,550 | 1,566 | -0.57% | 2,700 | 219億2400万 | +3.37% | 12.18 | 1.63 |
| 07/10 | 1,585 | 1,592 | 1,575 | 1,575 | 0% | 4,100 | 220億5000万 | +4.24% | 12.25 | 1.64 |
| 07/09 | 1,570 | 1,581 | 1,561 | 1,575 | -0.32% | 7,000 | 220億5000万 | +4.58% | 12.25 | 1.64 |
| 07/08 | 1,570 | 1,583 | 1,560 | 1,580 | +0.45% | 9,500 | 221億2000万 | +5.26% | 12.29 | 1.64 |
| 07/07 | 1,575 | 1,586 | 1,568 | 1,573 | -0.63% | 4,500 | 220億2200万 | +5.22% | 12.23 | 1.63 |
| 07/04 | 1,571 | 1,590 | 1,571 | 1,583 | -0.44% | 10,800 | 221億6200万 | +6.31% | 12.31 | 1.64 |
| 07/03 | 1,521 | 1,595 | 1,521 | 1,590 | +3.58% | 27,000 | 222億6000万 | +7.14% | 12.37 | 1.65 |
| 07/02 | 1,549 | 1,549 | 1,529 | 1,535 | +0.72% | 6,000 | 214億9000万 | +3.79% | 11.94 | 1.59 |
| 07/01 | 1,496 | 1,530 | 1,496 | 1,524 | +1.26% | 10,500 | 213億3600万 | +3.39% | 11.85 | 1.58 |
| 06/30 | 1,496 | 1,507 | 1,496 | 1,505 | +0.8% | 4,900 | 210億7000万 | +2.38% | 11.71 | 1.7 |
| 06/27 | 1,480 | 1,504 | 1,480 | 1,493 | +0.27% | 2,200 | 209億200万 | +1.84% | 11.61 | 1.68 |
| 06/26 | 1,505 | 1,520 | 1,488 | 1,489 | -1.52% | 4,100 | 208億4600万 | +1.78% | 11.58 | 1.68 |
| 06/25 | 1,505 | 1,515 | 1,504 | 1,512 | +0.07% | 17,700 | 211億6800万 | +3.63% | 11.76 | 1.7 |
| 06/24 | 1,516 | 1,521 | 1,497 | 1,511 | -0.53% | 5,600 | 211億5400万 | +4.06% | 11.75 | 1.7 |
| 06/23 | 1,515 | 1,530 | 1,515 | 1,519 | +0.4% | 4,900 | 212億6600万 | +5.12% | 11.81 | 1.71 |
| 06/20 | 1,515 | 1,525 | 1,510 | 1,513 | -0.13% | 6,500 | 211億8200万 | +5.29% | 11.77 | 1.71 |
| 06/19 | 1,489 | 1,532 | 1,489 | 1,515 | +1.75% | 37,000 | 212億1000万 | +5.87% | 11.78 | 1.71 |
| 06/18 | 1,482 | 1,489 | 1,475 | 1,489 | +0.27% | 14,500 | 208億4600万 | +4.49% | 11.58 | 1.68 |
| 06/17 | 1,465 | 1,485 | 1,465 | 1,485 | +1.85% | 12,700 | 207億9000万 | +4.5% | 11.55 | 1.67 |
| 06/16 | 1,477 | 1,477 | 1,455 | 1,458 | -1.29% | 4,600 | 204億1200万 | +2.89% | 11.34 | 1.64 |
| 06/13 | 1,453 | 1,477 | 1,453 | 1,477 | +0.68% | 15,100 | 206億7800万 | +4.53% | 11.49 | 1.66 |
| 06/12 | 1,471 | 1,471 | 1,459 | 1,467 | +0.76% | 4,700 | 205億3800万 | +4.04% | 11.41 | 1.65 |
| 06/11 | 1,445 | 1,459 | 1,445 | 1,456 | +0.9% | 5,200 | 203億8400万 | +3.48% | 11.32 | 1.64 |
| 06/10 | 1,444 | 1,456 | 1,443 | 1,443 | -0.35% | 6,500 | 202億200万 | +2.7% | 11.22 | 1.63 |
| 06/09 | 1,460 | 1,467 | 1,442 | 1,448 | -0.28% | 2,500 | 202億7200万 | +3.13% | 11.26 | 1.63 |
| 06/06 | 1,455 | 1,477 | 1,449 | 1,452 | -0.07% | 59,900 | 203億2800万 | +3.49% | 11.29 | 1.64 |
| 06/05 | 1,422 | 1,477 | 1,422 | 1,453 | +0.07% | 20,900 | 203億4200万 | +3.64% | 11.3 | 1.64 |
| 06/04 | 1,434 | 1,460 | 1,434 | 1,452 | +1.33% | 33,900 | 203億2800万 | +3.64% | 11.29 | 1.64 |
| 06/03 | 1,427 | 1,451 | 1,427 | 1,433 | -0.14% | 18,500 | 200億6200万 | +2.21% | 11.15 | 1.62 |
| 06/02 | 1,430 | 1,456 | 1,399 | 1,435 | -1.03% | 39,200 | 200億9000万 | +2.28% | 11.16 | 1.62 |
| 05/30 | 1,460 | 1,470 | 1,424 | 1,450 | -0.14% | 30,800 | 203億 | +3.35% | 11.28 | 1.63 |
| 05/29 | 1,384 | 1,454 | 1,384 | 1,452 | +2.69% | 85,800 | 203億2800万 | +3.86% | 11.29 | 1.64 |
| 05/28 | 1,408 | 1,424 | 1,408 | 1,414 | -0.42% | 8,100 | 197億9600万 | +1.73% | 11 | 1.59 |
| 05/27 | 1,415 | 1,440 | 1,415 | 1,420 | +0.28% | 8,400 | 198億8000万 | +2.6% | 11.04 | 1.6 |
| 05/26 | 1,420 | 1,439 | 1,412 | 1,416 | -0.7% | 12,400 | 198億2400万 | +2.68% | 11.01 | 1.6 |
| 05/23 | 1,373 | 1,436 | 1,373 | 1,426 | +3.86% | 28,500 | 199億6400万 | +3.78% | 11.09 | 1.61 |
| 05/22 | 1,346 | 1,373 | 1,341 | 1,373 | +2.46% | 18,700 | 192億2200万 | +0.44% | 10.68 | 1.55 |
| 05/21 | 1,303 | 1,344 | 1,303 | 1,340 | +0.53% | 24,400 | 187億6000万 | -1.69% | 10.42 | 1.51 |
| 05/20 | 1,327 | 1,333 | 1,302 | 1,333 | +0.45% | 20,200 | 186億6200万 | -1.91% | 10.37 | 1.5 |
| 05/19 | 1,360 | 1,369 | 1,327 | 1,327 | -2.78% | 20,200 | 185億7800万 | -2.14% | 10.32 | 1.5 |
| 05/16 | 1,371 | 1,371 | 1,348 | 1,365 | -0.44% | 10,000 | 191億1000万 | +0.81% | 10.62 | 1.54 |
| 05/15 | 1,367 | 1,373 | 1,350 | 1,371 | -0.65% | 16,900 | 191億9400万 | +1.41% | 10.66 | 1.55 |
| 05/14 | 1,373 | 1,382 | 1,361 | 1,380 | +0.44% | 32,100 | 193億2000万 | +2.3% | 10.73 | 1.56 |
| 05/13 | 1,391 | 1,394 | 1,369 | 1,374 | -0.43% | 52,400 | 192億3600万 | +2% | 10.69 | 1.55 |
| 05/12 | 1,397 | 1,397 | 1,353 | 1,380 | 0% | 57,400 | 193億2000万 | +2.68% | 10.73 | 1.56 |
| 05/09 | 1,400 | 1,400 | 1,373 | 1,380 | -1.43% | 6,000 | 193億2000万 | +2.83% | 10.73 | 1.56 |
| 05/08 | 1,399 | 1,407 | 1,396 | 1,400 | +0.29% | 12,000 | 196億 | +4.63% | 10.89 | 1.58 |
| 05/07 | 1,414 | 1,420 | 1,372 | 1,396 | -2.99% | 34,100 | 195億4400万 | +4.65% | 10.86 | 1.57 |
| 05/02 | 1,413 | 1,439 | 1,413 | 1,439 | +1.2% | 126,100 | 201億4600万 | +8.28% | 11.19 | 1.62 |
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 | |
| 2010年 3月期 | 694 1,388 3/23 | 415 830 5/7 | 59,600 29,800 6/12 | - | - | 94億2200万 3/31 |
| 2011年 3月期 | 1,335 1/11 | 665 1,330 4/1 | 107,600 53,800 4/30 | 186億9000万 | 93億1000万 | 160億8600万 3/31 |
| 2012年 3月期 | 1,310 4/28 | 871 12/27 | 46,800 4/28 | 183億4000万 | 121億9400万 | 134億1153万 3/30 |
| 2013年 3月期 | 1,280 2/19 | 850 4/13 | 35,900 1/28 | 179億2000万 | 119億 | 160億9944万 3/29 |
| 2014年 3月期 | 1,595 1/17 | 1,040 6/7 | 121,400 4/24 | 223億3000万 | 145億6000万 | 179億8929万 3/31 |