時価総額
- 2010年3月31日
- 78億9438万
- 2011年3月31日
- 87億5019万
- 2012年3月30日
- 70億8952万
- 2013年3月29日
- 72億1725万
- 2014年3月31日
- 125億8227万
- 2015年3月31日
- 139億5144万
- 2016年3月31日
- 135億9133万
2016/03/01~2016/07/26
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 |
---|---|---|---|---|---|---|---|---|---|---|
2016 | ||||||||||
07/26 | 160 | 160 | 157 | 158 | -3.66% | 124,300 | 139億7338万 | 0% | 99.81 | 2.3 |
07/25 | 165 | 167 | 164 | 164 | +0.61% | 149,000 | 145億402万 | +3.8% | 103.6 | 2.39 |
07/22 | 160 | 164 | 160 | 163 | -1.21% | 89,600 | 144億1558万 | +3.16% | 102.97 | 2.38 |
07/21 | 165 | 167 | 163 | 165 | 0% | 158,300 | 145億5660万 | +4.43% | 104.23 | 2.41 |
07/20 | 165 | 168 | 164 | 165 | -0.6% | 78,400 | 145億5660万 | +4.43% | 104.23 | 2.41 |
07/19 | 161 | 166 | 161 | 166 | +1.22% | 203,200 | 146億4482万 | +5.06% | 104.86 | 2.42 |
07/15 | 166 | 167 | 163 | 164 | -1.2% | 135,800 | 144億6838万 | +3.8% | 103.6 | 2.39 |
07/14 | 167 | 168 | 165 | 166 | +1.22% | 296,700 | 146億4482万 | +5.06% | 104.86 | 2.42 |
07/13 | 165 | 168 | 164 | 164 | +2.5% | 135,800 | 144億6838万 | +3.8% | 103.6 | 2.39 |
07/12 | 155 | 162 | 155 | 160 | +4.58% | 141,700 | 141億1549万 | +1.27% | 101.07 | 2.33 |
07/11 | 149 | 155 | 149 | 153 | +4.08% | 209,600 | 134億9794万 | -3.16% | 96.65 | 2.23 |
07/08 | 149 | 151 | 145 | 147 | -1.34% | 39,900 | 129億6861万 | -7.55% | 92.86 | 2.14 |
07/07 | 150 | 151 | 149 | 149 | -0.67% | 43,800 | 131億4505万 | -6.88% | 94.12 | 2.17 |
07/06 | 152 | 152 | 148 | 150 | -1.96% | 113,900 | 132億3327万 | -6.83% | 94.76 | 2.19 |
07/05 | 153 | 155 | 152 | 153 | -0.65% | 42,100 | 134億9794万 | -5.56% | 96.65 | 2.23 |
07/04 | 152 | 154 | 151 | 154 | 0% | 31,000 | 135億8616万 | -5.52% | 97.28 | 2.25 |
07/01 | 155 | 156 | 151 | 154 | 0% | 118,700 | 135億8616万 | -5.52% | 97.28 | 2.25 |
06/30 | 155 | 157 | 153 | 154 | 0% | 52,800 | 135億8616万 | -6.1% | 97.28 | 2.25 |
06/29 | 154 | 156 | 152 | 154 | +0.65% | 25,000 | 135億8616万 | -6.67% | 97.28 | 2.25 |
06/28 | 150 | 154 | 149 | 153 | +1.32% | 62,500 | 134億9794万 | -7.83% | 96.65 | 2.23 |
06/27 | 153 | 153 | 151 | 151 | -0.66% | 86,600 | 133億2149万 | -9.58% | 95.39 | 2.2 |
06/24 | 160 | 167 | 148 | 152 | -7.88% | 144,300 | 134億972万 | -8.98% | 96.02 | 2.22 |
06/23 | 163 | 165 | 162 | 165 | +1.85% | 72,000 | 145億5660万 | -1.79% | 104.23 | 2.41 |
06/22 | 163 | 165 | 162 | 162 | -1.82% | 37,200 | 142億9193万 | -4.14% | 102.34 | 2.36 |
06/21 | 162 | 165 | 161 | 165 | +1.23% | 74,400 | 145億5041万 | -2.37% | 104.23 | 2.41 |
06/20 | 164 | 164 | 162 | 163 | +0.62% | 76,500 | 143億7404万 | -3.55% | 102.97 | 2.38 |
06/17 | 158 | 163 | 158 | 162 | +2.53% | 38,300 | 142億8586万 | -4.14% | 102.34 | 2.36 |
06/16 | 163 | 164 | 157 | 158 | -3.66% | 38,800 | 139億3312万 | -6.51% | 99.81 | 2.3 |
06/15 | 160 | 165 | 160 | 164 | +2.5% | 192,600 | 144億6223万 | -2.38% | 103.6 | 2.39 |
06/14 | 160 | 162 | 159 | 160 | -1.23% | 80,200 | 141億949万 | -4.76% | 101.07 | 2.33 |
06/13 | 169 | 169 | 162 | 162 | -4.71% | 50,600 | 142億8586万 | -3.57% | 102.34 | 2.36 |
06/10 | 170 | 170 | 167 | 170 | 0% | 39,900 | 149億9133万 | +1.8% | 107.39 | 2.48 |
06/09 | 166 | 171 | 166 | 170 | +0.59% | 63,600 | 149億9133万 | +1.8% | 107.39 | 2.48 |
06/08 | 168 | 169 | 166 | 169 | +0.6% | 43,000 | 149億315万 | +1.81% | 106.76 | 2.46 |
06/07 | 168 | 168 | 165 | 168 | +0.6% | 31,100 | 148億1497万 | +1.2% | 106.13 | 2.45 |
06/06 | 163 | 167 | 163 | 167 | -0.6% | 164,700 | 147億2678万 | +1.21% | 105.49 | 2.44 |
06/03 | 169 | 169 | 166 | 168 | -0.59% | 44,800 | 148億1497万 | +1.82% | 106.13 | 2.45 |
06/02 | 175 | 175 | 167 | 169 | -1.74% | 108,500 | 149億315万 | +2.42% | 106.76 | 2.46 |
06/01 | 174 | 175 | 172 | 172 | -3.37% | 65,500 | 151億6770万 | +4.24% | 108.65 | 2.51 |
05/31 | 173 | 178 | 173 | 178 | +2.3% | 163,400 | 156億9681万 | +8.54% | 112.44 | 2.6 |
05/30 | 174 | 176 | 173 | 174 | 0% | 57,300 | 153億4407万 | +6.1% | 109.92 | 2.54 |
05/27 | 177 | 178 | 174 | 174 | -0.57% | 133,900 | 153億4407万 | +6.75% | 109.92 | 2.54 |
05/26 | 177 | 178 | 175 | 175 | -0.57% | 147,700 | 154億3226万 | +7.36% | 110.55 | 2.55 |
05/25 | 174 | 176 | 174 | 176 | +2.92% | 329,700 | 155億2044万 | +8.64% | 111.18 | 2.57 |
05/24 | 171 | 174 | 171 | 171 | -1.16% | 54,600 | 150億7952万 | +6.21% | 108.02 | 2.49 |
05/23 | 172 | 175 | 171 | 173 | -0.57% | 135,500 | 151億6988万 | +8.13% | 109.28 | 2.52 |
05/20 | 173 | 176 | 172 | 174 | +0.58% | 382,600 | 152億5757万 | +8.75% | 109.92 | 2.54 |
05/19 | 175 | 175 | 172 | 173 | -0.57% | 270,500 | 151億6988万 | +9.49% | 109.28 | 2.52 |
05/18 | 170 | 176 | 170 | 174 | +2.35% | 928,600 | 152億5757万 | +10.83% | 109.92 | 2.54 |
05/17 | 169 | 173 | 168 | 170 | +11.84% | 1,932,400 | 149億682万 | +8.97% | 107.39 | 2.48 |
05/16 | 153 | 155 | 150 | 152 | -1.94% | 23,000 | 133億2845万 | -1.94% | 96.02 | 2.22 |
05/13 | 155 | 155 | 151 | 155 | +0.65% | 9,400 | 135億9151万 | +0.65% | 97.91 | 2.26 |
05/12 | 153 | 154 | 152 | 154 | +0.65% | 8,600 | 135億383万 | 0% | 97.28 | 2.25 |
05/11 | 153 | 156 | 153 | 153 | 0% | 11,900 | 134億1614万 | -0.65% | 96.65 | 2.23 |
05/10 | 158 | 158 | 150 | 153 | 0% | 22,000 | 134億1614万 | -0.65% | 96.65 | 2.23 |
05/09 | 150 | 154 | 148 | 153 | +1.32% | 8,500 | 134億1614万 | -0.65% | 96.65 | 2.23 |
05/06 | 152 | 152 | 148 | 151 | -0.66% | 15,700 | 132億4076万 | -2.58% | 95.39 | 2.2 |
05/02 | 153 | 157 | 151 | 152 | -5.59% | 53,800 | 133億2845万 | -1.94% | 96.02 | 2.22 |
04/28 | 161 | 163 | 158 | 161 | -0.62% | 30,400 | 141億1764万 | +3.87% | 101.7 | 2.35 |
04/27 | 164 | 165 | 160 | 162 | -0.61% | 11,800 | 142億532万 | +4.52% | 102.34 | 2.36 |
04/26 | 166 | 166 | 159 | 163 | -0.61% | 27,400 | 142億9301万 | +5.16% | 102.97 | 2.38 |
04/25 | 167 | 167 | 163 | 164 | -0.61% | 26,500 | 143億8070万 | +5.81% | 103.6 | 2.39 |
04/22 | 161 | 166 | 160 | 165 | +1.85% | 47,200 | 144億6838万 | +6.45% | 104.23 | 2.41 |
04/21 | 167 | 167 | 162 | 162 | -2.99% | 62,200 | 142億532万 | +4.52% | 102.34 | 2.36 |
04/20 | 158 | 170 | 157 | 167 | +6.37% | 152,800 | 146億4376万 | +7.74% | 105.49 | 2.44 |
04/19 | 157 | 158 | 154 | 157 | +0.64% | 14,800 | 137億6689万 | +1.29% | 99.18 | 2.29 |
04/18 | 158 | 158 | 153 | 156 | 0% | 15,200 | 136億7920万 | +1.3% | 98.55 | 2.27 |
04/15 | 154 | 158 | 154 | 156 | -0.64% | 20,900 | 136億7920万 | +1.3% | 98.55 | 2.27 |
04/14 | 158 | 158 | 156 | 157 | +1.95% | 31,400 | 137億6689万 | +2.61% | 99.18 | 2.29 |
04/13 | 153 | 157 | 152 | 154 | +1.99% | 41,200 | 135億383万 | +1.32% | 97.28 | 2.25 |
04/12 | 147 | 152 | 147 | 151 | +4.14% | 23,700 | 132億4076万 | -0.66% | 95.39 | 2.2 |
04/11 | 144 | 146 | 141 | 145 | +3.57% | 12,300 | 127億1464万 | -3.97% | 91.6 | 2.11 |
04/08 | 138 | 142 | 135 | 140 | +0.72% | 20,500 | 122億7620万 | -7.28% | 88.44 | 2.04 |
04/07 | 142 | 144 | 139 | 139 | -2.11% | 30,800 | 121億8852万 | -7.95% | 87.81 | 2.03 |
04/06 | 140 | 147 | 140 | 142 | -2.07% | 21,800 | 124億5158万 | -5.96% | 89.7 | 2.07 |
04/05 | 154 | 154 | 144 | 145 | -5.23% | 76,100 | 127億1464万 | -3.97% | 91.6 | 2.11 |
04/04 | 155 | 160 | 153 | 153 | -3.16% | 57,800 | 134億1614万 | +2% | 96.65 | 2.23 |
04/01 | 157 | 158 | 153 | 158 | +1.94% | 136,200 | 138億5457万 | +6.04% | 99.81 | 2.3 |
03/31 | 155 | 156 | 154 | 155 | +1.31% | 19,000 | 135億9151万 | +4.73% | - | 2.24 |
03/30 | 155 | 157 | 152 | 153 | -1.29% | 29,800 | 134億1614万 | +4.08% | - | 2.21 |
03/29 | 154 | 157 | 152 | 155 | +0.65% | 16,300 | 135億9151万 | +6.16% | - | 2.24 |
03/28 | 159 | 160 | 154 | 154 | -3.14% | 43,000 | 135億383万 | +6.21% | - | 2.23 |
03/25 | 162 | 163 | 157 | 159 | +0.63% | 48,000 | 139億4226万 | +10.42% | - | 2.3 |
03/24 | 161 | 162 | 157 | 158 | -3.07% | 73,000 | 138億5457万 | +10.49% | - | 2.28 |
03/23 | 166 | 166 | 160 | 163 | -1.81% | 100,400 | 142億9301万 | +15.6% | - | 2.36 |
03/22 | 171 | 173 | 166 | 166 | -2.35% | 140,200 | 145億5607万 | +19.42% | - | 2.4 |
03/18 | 169 | 171 | 163 | 170 | +3.66% | 192,000 | 149億682万 | +24.09% | - | 2.46 |
03/17 | 163 | 183 | 163 | 164 | +3.14% | 1,025,700 | 143億8070万 | +22.39% | - | 2.37 |
03/16 | 156 | 167 | 156 | 159 | -1.24% | 383,100 | 139億4226万 | +20.45% | - | 2.3 |
03/15 | 153 | 193 | 153 | 161 | +8.78% | 4,980,000 | 141億1764万 | +22.9% | - | 2.33 |
03/14 | 144 | 153 | 141 | 148 | +4.96% | 202,900 | 129億7770万 | +13.85% | - | 2.14 |
03/11 | 139 | 142 | 139 | 141 | -0.7% | 31,400 | 123億6389万 | +9.3% | - | 2.04 |
03/10 | 136 | 146 | 136 | 142 | +3.65% | 123,500 | 124億5158万 | +10.08% | - | 2.05 |
03/09 | 140 | 140 | 135 | 137 | -1.44% | 12,600 | 120億1314万 | +6.2% | - | 1.98 |
03/08 | 138 | 140 | 135 | 139 | 0% | 43,300 | 121億8852万 | +7.75% | - | 2.01 |
03/07 | 140 | 142 | 137 | 139 | +0.72% | 44,200 | 121億8852万 | +8.59% | - | 2.01 |
03/04 | 138 | 140 | 135 | 138 | -1.43% | 52,400 | 121億83万 | +7.81% | - | 2 |
03/03 | 139 | 140 | 137 | 140 | +2.19% | 29,600 | 122億7620万 | +10.24% | - | 2.02 |
03/02 | 144 | 145 | 136 | 137 | -1.44% | 223,900 | 120億1314万 | +8.73% | - | 1.98 |
03/01 | 128 | 147 | 127 | 139 | +10.32% | 758,300 | 121億8852万 | +11.2% | - | 2.01 |
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 | 380 9/14 | 169 4/1 | 8,072,000 9/10 | - | - | 78億9438万 3/31 |
2011年 3月期 | 250 4/1 | 65 3/15 | 9,843,200 4/30 | 78億9438万 | 20億5254万 | 87億5019万 3/31 |
2012年 3月期 | 211 6/17 | 91 11/22 9/26 | 2,598,000 6/14 | 66億6286万 | 28億7355万 | 70億8952万 3/30 |
2013年 3月期 | 135 1/17 | 69 9/27 | 5,020,300 10/22 | 42億6296万 | 21億7885万 | 72億1725万 3/29 |
2014年 3月期 | 321 1/7 | 103 4/2 | 6,982,800 1/7 | 205億227万 | 32億5248万 | 125億8227万 3/31 |
2015年 3月期 | 255 7/7 | 163 5/21 | 4,535,400 3/31 | 162億8685万 | 104億1081万 | 139億5144万 3/31 |
2016年 3月期 | 226 7/31 | 103 2/12 | 7,619,000 7/31 | 148億7095万 | 90億3178万 | 135億9133万 3/31 |