時価総額
- 2010年3月31日
- 163億2398万
- 2011年3月31日
- 248億9753万
- 2012年3月30日
- 239億3776万
- 2013年3月29日
- 233億7319万
- 2014年3月31日
- 250億4218万
- 2015年3月31日
- 487億3310万
- 2016年3月31日
- 337億793万
2016/10/24~2017/03/21
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 |
---|---|---|---|---|---|---|---|---|---|---|
2017 | ||||||||||
03/21 | 843 | 851 | 835 | 835 | -1.88% | 158,200 | 471億4234万 | -2% | 17.4 | 1.34 |
03/17 | 850 | 858 | 849 | 851 | -1.05% | 73,400 | 480億4567万 | -0.23% | 17.74 | 1.36 |
03/16 | 851 | 863 | 847 | 860 | +0.35% | 53,500 | 485億5379万 | +0.94% | 17.92 | 1.38 |
03/15 | 856 | 865 | 856 | 857 | -0.46% | 81,200 | 483億8441万 | +0.94% | 17.86 | 1.37 |
03/14 | 874 | 874 | 861 | 861 | -1.6% | 71,600 | 486億1025万 | +1.65% | 17.95 | 1.38 |
03/13 | 867 | 878 | 864 | 875 | +0.57% | 71,300 | 494億66万 | +3.55% | 18.24 | 1.4 |
03/10 | 863 | 874 | 863 | 870 | +1.05% | 143,000 | 491億1837万 | +3.33% | 18.13 | 1.39 |
03/09 | 851 | 864 | 851 | 861 | +1.53% | 76,000 | 486億1025万 | +2.62% | 17.95 | 1.38 |
03/08 | 850 | 857 | 841 | 848 | 0% | 54,000 | 478億7629万 | +1.44% | 17.67 | 1.36 |
03/07 | 843 | 851 | 842 | 848 | -0.24% | 74,800 | 478億7629万 | +1.68% | 17.67 | 1.36 |
03/06 | 852 | 855 | 846 | 850 | -0.93% | 33,200 | 479億8921万 | +2.04% | 17.72 | 1.36 |
03/03 | 860 | 865 | 855 | 858 | -0.69% | 67,900 | 484億4087万 | +3.25% | 17.88 | 1.37 |
03/02 | 868 | 876 | 863 | 864 | +0.58% | 96,900 | 487億7962万 | +4.1% | 18.01 | 1.38 |
03/01 | 841 | 860 | 841 | 859 | +3.25% | 73,200 | 484億9733万 | +3.74% | 17.9 | 1.37 |
02/28 | 840 | 850 | 832 | 832 | -0.24% | 48,000 | 469億7297万 | +0.73% | 17.34 | 1.33 |
02/27 | 836 | 843 | 822 | 834 | -2% | 54,100 | 470億8588万 | +1.09% | 17.38 | 1.33 |
02/24 | 851 | 855 | 848 | 851 | -0.23% | 42,300 | 480億4567万 | +3.28% | 17.74 | 1.36 |
02/23 | 852 | 859 | 850 | 853 | +0.35% | 58,800 | 481億5858万 | +3.77% | 17.78 | 1.36 |
02/22 | 853 | 858 | 848 | 850 | +0.47% | 77,800 | 479億8921万 | +3.66% | 17.72 | 1.36 |
02/21 | 844 | 853 | 843 | 846 | +0.36% | 60,500 | 477億6338万 | +3.42% | 17.63 | 1.35 |
02/20 | 843 | 847 | 838 | 843 | -0.35% | 44,600 | 475億9400万 | +3.18% | 17.57 | 1.35 |
02/17 | 853 | 853 | 842 | 846 | -1.05% | 36,600 | 477億6338万 | +3.68% | 17.63 | 1.35 |
02/16 | 852 | 861 | 849 | 855 | -1.27% | 106,700 | 482億7150万 | +4.91% | 17.82 | 1.37 |
02/15 | 845 | 868 | 845 | 866 | +3.84% | 131,500 | 488億9253万 | +6.52% | 18.05 | 1.39 |
02/14 | 843 | 852 | 834 | 834 | -1.07% | 169,600 | 470億8588万 | +2.84% | 17.38 | 1.33 |
02/13 | 835 | 844 | 834 | 843 | +2.18% | 114,600 | 475億9400万 | +4.07% | 17.57 | 1.35 |
02/10 | 810 | 827 | 806 | 825 | +3.38% | 133,900 | 465億7776万 | +1.98% | 17.19 | 1.32 |
02/09 | 810 | 810 | 794 | 798 | -1.48% | 85,300 | 450億5340万 | -1.36% | 16.63 | 1.28 |
02/08 | 795 | 810 | 795 | 810 | +1.25% | 75,700 | 457億3089万 | 0% | 16.88 | 1.3 |
02/07 | 795 | 804 | 787 | 800 | -0.62% | 80,100 | 451億6631万 | -1.11% | 16.67 | 1.28 |
02/06 | 794 | 805 | 792 | 805 | +1.64% | 79,500 | 454億4860万 | -0.49% | 16.78 | 1.29 |
02/03 | 788 | 799 | 774 | 792 | 0% | 236,600 | 447億1465万 | -2.22% | 16.51 | 1.27 |
02/02 | 806 | 811 | 792 | 792 | -1.49% | 176,200 | 447億1465万 | -2.34% | 16.51 | 1.27 |
02/01 | 791 | 807 | 785 | 804 | 0% | 262,200 | 453億9214万 | -0.99% | 16.76 | 1.29 |
01/31 | 813 | 814 | 799 | 804 | -2.31% | 214,600 | 453億9214万 | -1.23% | 16.76 | 1.29 |
01/30 | 821 | 830 | 817 | 823 | +0.37% | 236,100 | 464億6485万 | +0.98% | 17.15 | 1.32 |
01/27 | 821 | 825 | 815 | 820 | +0.12% | 166,600 | 462億9547万 | +0.99% | 17.09 | 1.31 |
01/26 | 815 | 823 | 808 | 819 | +1.74% | 215,800 | 462億3901万 | +1.24% | 17.07 | 1.31 |
01/25 | 811 | 815 | 801 | 805 | +0.63% | 171,700 | 454億4860万 | -0.12% | 16.78 | 1.29 |
01/24 | 802 | 804 | 794 | 800 | -0.87% | 257,200 | 451億6631万 | -0.37% | 16.67 | 1.28 |
01/23 | 806 | 813 | 803 | 807 | -1.34% | 114,500 | 455億6152万 | +1% | 16.82 | 1.29 |
01/20 | 805 | 821 | 805 | 818 | +1.61% | 188,900 | 461億8256万 | +2.89% | 17.05 | 1.31 |
01/19 | 803 | 810 | 802 | 805 | +0.5% | 113,600 | 454億4860万 | +1.9% | 16.78 | 1.29 |
01/18 | 794 | 802 | 788 | 801 | -0.62% | 84,600 | 452億2277万 | +1.91% | 16.69 | 1.28 |
01/17 | 809 | 816 | 805 | 806 | -1.1% | 96,300 | 455億506万 | +3.07% | 16.8 | 1.29 |
01/16 | 812 | 820 | 807 | 815 | -0.24% | 91,700 | 460億1318万 | +4.89% | 16.99 | 1.3 |
01/13 | 809 | 821 | 809 | 817 | -0.12% | 177,600 | 461億2610万 | +5.83% | 17.03 | 1.31 |
01/12 | 810 | 830 | 810 | 818 | +0.37% | 212,400 | 461億8256万 | +6.79% | 17.05 | 1.31 |
01/11 | 812 | 826 | 812 | 815 | +0.62% | 134,800 | 460億1318万 | +7.24% | 16.99 | 1.3 |
01/10 | 812 | 816 | 807 | 810 | -0.61% | 128,700 | 457億3089万 | +7.43% | 16.88 | 1.3 |
01/06 | 813 | 820 | 812 | 815 | -0.73% | 117,900 | 460億1318万 | +8.96% | 16.99 | 1.3 |
01/05 | 825 | 834 | 817 | 821 | +0.37% | 179,700 | 463億5193万 | +10.65% | 17.11 | 1.31 |
01/04 | 810 | 823 | 810 | 818 | +2.51% | 316,900 | 461億8256万 | +11.14% | 17.05 | 1.31 |
2016 | ||||||||||
12/30 | 800 | 802 | 794 | 798 | -0.99% | 177,800 | 450億5340万 | +9.47% | 16.63 | 1.28 |
12/29 | 812 | 814 | 802 | 806 | -1.59% | 208,200 | 455億506万 | +11.48% | 16.8 | 1.29 |
12/28 | 824 | 825 | 817 | 819 | +0.37% | 301,800 | 462億3901万 | +14.23% | 17.07 | 1.31 |
12/27 | 814 | 821 | 812 | 816 | -1.33% | 353,900 | 460億6964万 | +14.93% | 17.01 | 1.31 |
12/26 | 820 | 832 | 818 | 827 | -0.96% | 256,900 | 466億9068万 | +17.64% | 17.24 | 1.32 |
12/22 | 826 | 835 | 817 | 835 | +0.24% | 590,100 | 471億4234万 | +20.14% | 17.4 | 1.34 |
12/21 | 836 | 845 | 828 | 833 | +10.48% | 985,400 | 470億2942万 | +21.25% | 17.36 | 1.33 |
12/20 | 750 | 757 | 746 | 754 | +0.53% | 83,700 | 425億6925万 | +11.05% | 15.71 | 1.21 |
12/19 | 731 | 750 | 731 | 750 | +2.6% | 67,900 | 423億4342万 | +11.11% | 15.63 | 1.2 |
12/16 | 734 | 740 | 728 | 731 | -0.41% | 73,100 | 412億7072万 | +9.1% | 15.24 | 1.17 |
12/15 | 707 | 736 | 707 | 734 | +3.82% | 111,200 | 414億4009万 | +10.38% | 15.3 | 1.17 |
12/14 | 705 | 710 | 700 | 707 | +0.43% | 32,000 | 399億1573万 | +7.28% | 14.74 | 1.13 |
12/13 | 704 | 710 | 700 | 704 | 0% | 52,800 | 397億4636万 | +7.48% | 14.67 | 1.13 |
12/12 | 709 | 709 | 692 | 704 | +0.43% | 41,100 | 397億4636万 | +7.98% | 14.67 | 1.13 |
12/09 | 704 | 707 | 697 | 701 | 0% | 43,200 | 395億7698万 | +8.18% | 14.61 | 1.12 |
12/08 | 690 | 703 | 690 | 701 | +2.19% | 63,100 | 395億7698万 | +8.68% | 14.61 | 1.12 |
12/07 | 679 | 687 | 677 | 686 | +2.08% | 40,600 | 387億3011万 | +6.85% | 14.3 | 1.1 |
12/06 | 675 | 678 | 672 | 672 | +0.6% | 30,600 | 379億3970万 | +5% | 14.01 | 1.08 |
12/05 | 669 | 672 | 662 | 668 | +0.45% | 33,700 | 377億1387万 | +4.54% | 13.92 | 1.07 |
12/02 | 668 | 668 | 662 | 665 | -0.45% | 26,700 | 375億4450万 | +4.4% | 13.86 | 1.06 |
12/01 | 670 | 676 | 666 | 668 | +0.75% | 52,700 | 377億1387万 | +5.2% | 13.92 | 1.07 |
11/30 | 665 | 665 | 656 | 663 | -0.3% | 27,800 | 374億3158万 | +4.91% | 13.82 | 1.06 |
11/29 | 663 | 666 | 659 | 665 | +0.3% | 38,300 | 375億4450万 | +5.56% | 13.86 | 1.06 |
11/28 | 664 | 670 | 656 | 663 | 0% | 23,400 | 374億3158万 | +5.57% | 13.82 | 1.06 |
11/25 | 652 | 670 | 652 | 663 | +1.69% | 49,300 | 374億3158万 | +5.91% | 13.82 | 1.06 |
11/24 | 650 | 655 | 635 | 652 | +0.77% | 31,800 | 368億1054万 | +4.49% | 13.59 | 1.04 |
11/22 | 649 | 649 | 644 | 647 | +0.47% | 24,300 | 365億2826万 | +4.19% | 13.48 | 1.04 |
11/21 | 640 | 648 | 640 | 644 | +0.94% | 22,000 | 363億5888万 | +4.21% | 13.42 | 1.03 |
11/18 | 640 | 640 | 635 | 638 | +0.31% | 16,900 | 360億2013万 | +3.57% | 13.3 | 1.02 |
11/17 | 635 | 639 | 631 | 636 | 0% | 15,600 | 359億722万 | +3.58% | 13.26 | 1.02 |
11/16 | 637 | 638 | 630 | 636 | +0.79% | 24,400 | 359億722万 | +3.92% | 13.26 | 1.02 |
11/15 | 635 | 639 | 621 | 631 | -0.63% | 20,700 | 356億2493万 | +3.44% | 13.15 | 1.01 |
11/14 | 629 | 638 | 628 | 635 | +1.76% | 28,100 | 358億5076万 | +4.44% | 13.23 | 1.02 |
11/11 | 630 | 631 | 610 | 624 | 0% | 26,900 | 352億2972万 | +3.14% | 13.01 | 1 |
11/10 | 625 | 626 | 613 | 624 | +7.59% | 56,300 | 352億2972万 | +3.48% | 13.01 | 1 |
11/09 | 615 | 621 | 570 | 580 | -6% | 76,500 | 327億4558万 | -3.49% | 12.09 | 0.93 |
11/08 | 623 | 627 | 606 | 617 | -0.32% | 22,500 | 348億3452万 | +2.66% | 12.86 | 0.99 |
11/07 | 618 | 624 | 618 | 619 | +1.48% | 20,100 | 349億4743万 | +3.34% | 12.9 | 0.99 |
11/04 | 616 | 616 | 602 | 610 | -1.29% | 29,200 | 344億3931万 | +2.18% | 12.71 | 0.98 |
11/02 | 622 | 622 | 612 | 618 | -0.8% | 31,200 | 348億9098万 | +3.87% | 12.88 | 0.99 |
11/01 | 633 | 633 | 617 | 623 | -1.27% | 29,600 | 351億7327万 | +5.06% | 12.98 | 1 |
10/31 | 636 | 642 | 624 | 631 | -2.02% | 38,200 | 356億2493万 | +6.77% | 13.15 | 1.01 |
10/28 | 617 | 648 | 617 | 644 | +4.21% | 84,600 | 363億5888万 | +9.52% | 13.42 | 1.03 |
10/27 | 616 | 620 | 612 | 618 | +0.32% | 35,800 | 348億9098万 | +5.64% | 12.88 | 0.99 |
10/26 | 612 | 617 | 605 | 616 | +0.98% | 38,700 | 347億7806万 | +5.84% | 12.84 | 0.99 |
10/25 | 614 | 620 | 608 | 610 | -0.65% | 38,100 | 344億3931万 | +5.17% | 12.71 | 0.98 |
10/24 | 608 | 615 | 607 | 614 | +1.49% | 18,200 | 346億6514万 | +6.41% | 12.8 | 0.98 |
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 | 476 3/30 | 253 4/28 | 450,500 7/17 | - | - | 163億2398万 3/31 |
2011年 3月期 | 568 7/29 | 316 3/16 | 725,500 7/29 | 199億8280万 | 111億1719万 | 248億9753万 3/31 |
2012年 3月期 | 529 7/29 | 354 11/17 | 187,300 4/27 | 186億1074万 | 124億5407万 | 239億3776万 3/30 |
2013年 3月期 | 440 3/21 4/4 | 295 11/15 | 134,200 4/9 | 154億7964万 | 103億7839万 | 233億7319万 3/29 |
2014年 3月期 | 539 1/20 | 365 6/7 | 199,000 11/15 | 304億3080万 | 128億4106万 | 250億4218万 3/31 |
2015年 3月期 | 940 3/23 | 432 5/19 4/11 | 737,200 12/9 | 530億7042万 | 243億8981万 | 487億3310万 3/31 |
2016年 3月期 | 903 6/19 | 502 2/12 | 268,400 4/28 | 509億8148万 | 283億4186万 | 337億793万 3/31 |