時価総額
- 2010年3月31日
- 234億9695万
- 2011年3月31日
- 244億7599万
- 2012年3月30日
- 242億9798万
- 2013年3月29日
- 201億1481万
- 2014年3月31日
- 184億3412万
- 2015年3月31日
- 280億8841万
2015/10/29~2016/03/28
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 | ||||||||||
03/28 | 324 | 327 | 322 | 326 | +1.24% | 147,000 | 290億1518万 | -1.21% | 8.75 | 0.65 |
03/25 | 316 | 324 | 316 | 322 | +1.9% | 184,000 | 286億5916万 | -2.42% | 8.64 | 0.64 |
03/24 | 321 | 322 | 316 | 316 | -2.17% | 94,000 | 281億2514万 | -4.53% | 8.48 | 0.63 |
03/23 | 325 | 326 | 321 | 323 | 0% | 111,000 | 287億4817万 | -2.42% | 8.67 | 0.64 |
03/22 | 326 | 329 | 319 | 323 | +1.57% | 70,000 | 287億4817万 | -2.42% | 8.67 | 0.64 |
03/18 | 328 | 329 | 317 | 318 | -3.05% | 226,000 | 283億315万 | -3.93% | 8.54 | 0.63 |
03/17 | 326 | 334 | 325 | 328 | +0.92% | 110,000 | 291億9318万 | -0.61% | 8.81 | 0.65 |
03/16 | 326 | 327 | 323 | 325 | -0.91% | 83,000 | 289億2617万 | -1.22% | 8.72 | 0.65 |
03/15 | 333 | 334 | 327 | 328 | -1.5% | 75,000 | 291億9318万 | -0.3% | 8.81 | 0.65 |
03/14 | 336 | 339 | 333 | 333 | +0.3% | 115,000 | 296億3820万 | +0.91% | 8.94 | 0.66 |
03/11 | 330 | 332 | 325 | 332 | -0.6% | 105,000 | 295億4920万 | +0.61% | 8.91 | 0.66 |
03/10 | 328 | 336 | 328 | 334 | +2.77% | 180,000 | 297億2721万 | +1.21% | 8.97 | 0.67 |
03/09 | 322 | 327 | 316 | 325 | -0.31% | 583,000 | 289億2617万 | -2.11% | 8.72 | 0.65 |
03/08 | 335 | 335 | 324 | 326 | -3.26% | 673,000 | 290億1518万 | -2.4% | 8.75 | 0.65 |
03/07 | 340 | 340 | 335 | 337 | -0.88% | 215,000 | 299億9422万 | +0.3% | 9.05 | 0.67 |
03/04 | 339 | 345 | 335 | 340 | +0.29% | 190,000 | 302億6123万 | +0.89% | 9.13 | 0.68 |
03/03 | 336 | 340 | 335 | 339 | -0.29% | 370,000 | 301億7222万 | +0.59% | 9.1 | 0.68 |
03/02 | 335 | 346 | 335 | 340 | +3.03% | 471,000 | 302億6123万 | +0.59% | 9.13 | 0.68 |
03/01 | 336 | 336 | 326 | 330 | -1.2% | 269,000 | 293億7119万 | -2.37% | 8.86 | 0.66 |
02/29 | 337 | 348 | 334 | 334 | -2.34% | 370,000 | 297億2721万 | -1.18% | 8.97 | 0.67 |
02/26 | 341 | 347 | 340 | 342 | +0.59% | 389,000 | 304億3923万 | +0.88% | 9.18 | 0.68 |
02/25 | 331 | 346 | 329 | 340 | +2.72% | 402,000 | 302億6123万 | +0.59% | 9.13 | 0.68 |
02/24 | 328 | 333 | 324 | 331 | +0.61% | 398,000 | 294億6019万 | -1.78% | 8.89 | 0.66 |
02/23 | 333 | 337 | 329 | 329 | -0.6% | 284,000 | 292億8219万 | -2.66% | 8.83 | 0.66 |
02/22 | 333 | 333 | 323 | 331 | +1.53% | 569,000 | 294億6019万 | -2.36% | 8.89 | 0.66 |
02/19 | 329 | 330 | 319 | 326 | -2.4% | 58,000 | 290億1518万 | -3.83% | 8.75 | 0.65 |
02/18 | 336 | 342 | 331 | 334 | +1.52% | 57,000 | 297億2721万 | -1.76% | 8.97 | 0.67 |
02/17 | 325 | 335 | 325 | 329 | +2.49% | 55,000 | 292億8219万 | -3.52% | 8.83 | 0.66 |
02/16 | 320 | 333 | 318 | 321 | -0.93% | 104,000 | 285億7016万 | -5.87% | 8.62 | 0.64 |
02/15 | 312 | 324 | 304 | 324 | +10.96% | 85,000 | 288億3717万 | -5.54% | 8.7 | 0.65 |
02/12 | 299 | 305 | 291 | 292 | -6.41% | 210,000 | 259億8905万 | -15.12% | 7.84 | 0.58 |
02/10 | 316 | 325 | 309 | 312 | -1.27% | 155,000 | 277億6913万 | -9.83% | 8.38 | 0.62 |
02/09 | 327 | 330 | 316 | 316 | -7.87% | 85,000 | 281億2514万 | -9.46% | 8.48 | 0.63 |
02/08 | 339 | 346 | 335 | 343 | +1.18% | 71,000 | 305億2824万 | -2.28% | 9.21 | 0.68 |
02/05 | 343 | 347 | 335 | 339 | -2.31% | 57,000 | 301億7222万 | -3.97% | 9.1 | 0.68 |
02/04 | 359 | 360 | 347 | 347 | -5.45% | 60,000 | 308億8425万 | -1.98% | 9.32 | 0.69 |
02/03 | 366 | 374 | 358 | 367 | -1.87% | 120,000 | 326億6433万 | +3.09% | 9.85 | 0.73 |
02/02 | 377 | 377 | 371 | 374 | -1.32% | 93,000 | 332億8735万 | +5.06% | 10.04 | 0.75 |
02/01 | 374 | 379 | 372 | 379 | +2.43% | 137,000 | 337億3237万 | +6.16% | 10.17 | 0.76 |
01/29 | 356 | 370 | 355 | 370 | +6.32% | 220,000 | 329億3134万 | +3.64% | 9.93 | 0.74 |
01/28 | 347 | 352 | 345 | 348 | -0.85% | 40,000 | 309億7326万 | -2.52% | 9.34 | 0.69 |
01/27 | 347 | 358 | 347 | 351 | +4.78% | 102,000 | 312億4027万 | -2.23% | 9.42 | 0.7 |
01/26 | 340 | 343 | 334 | 335 | -2.62% | 46,000 | 298億1621万 | -6.94% | 8.99 | 0.67 |
01/25 | 342 | 346 | 339 | 344 | +0.88% | 96,000 | 306億1724万 | -4.97% | 9.23 | 0.69 |
01/22 | 334 | 342 | 328 | 341 | +6.56% | 70,000 | 303億5023万 | -6.06% | 9.15 | 0.68 |
01/21 | 329 | 338 | 320 | 320 | -3.03% | 98,000 | 284億8115万 | -12.09% | 8.59 | 0.64 |
01/20 | 345 | 345 | 330 | 330 | -5.17% | 113,000 | 293億7119万 | -10.08% | 8.86 | 0.66 |
01/19 | 343 | 350 | 342 | 348 | +0.29% | 51,000 | 309億7326万 | -5.43% | 9.34 | 0.69 |
01/18 | 330 | 348 | 330 | 347 | +1.76% | 40,000 | 308億8425万 | -5.96% | 9.32 | 0.69 |
01/15 | 353 | 356 | 339 | 341 | -2.29% | 71,000 | 303億5023万 | -7.84% | 9.15 | 0.68 |
01/14 | 350 | 351 | 343 | 349 | -2.51% | 87,000 | 310億6226万 | -5.93% | 9.37 | 0.7 |
01/13 | 346 | 360 | 346 | 358 | +5.29% | 116,000 | 318億6329万 | -3.76% | 9.61 | 0.71 |
01/12 | 341 | 345 | 340 | 340 | -2.58% | 70,000 | 302億6123万 | -8.6% | 9.13 | 0.68 |
01/08 | 344 | 356 | 339 | 349 | +0.29% | 81,000 | 310億6226万 | -6.43% | 9.37 | 0.7 |
01/07 | 365 | 367 | 333 | 348 | -4.66% | 172,000 | 309億7326万 | -6.95% | 9.34 | 0.69 |
01/06 | 368 | 371 | 352 | 365 | -1.35% | 68,000 | 324億8632万 | -2.67% | 9.8 | 0.73 |
01/05 | 372 | 374 | 369 | 370 | -0.54% | 85,000 | 329億3134万 | -1.33% | 9.93 | 0.74 |
01/04 | 383 | 384 | 372 | 372 | -2.87% | 63,000 | 331億934万 | -0.8% | 9.99 | 0.74 |
2015 | ||||||||||
12/30 | 387 | 388 | 383 | 383 | -0.78% | 75,000 | 340億8838万 | +2.41% | 10.28 | 0.76 |
12/29 | 381 | 386 | 378 | 386 | +1.05% | 76,000 | 343億5539万 | +3.21% | 10.36 | 0.77 |
12/28 | 381 | 388 | 379 | 382 | 0% | 107,000 | 339億9938万 | +2.41% | 10.26 | 0.76 |
12/25 | 379 | 383 | 378 | 382 | +0.53% | 130,000 | 339億9938万 | +2.41% | 10.26 | 0.76 |
12/24 | 383 | 387 | 380 | 380 | -0.78% | 59,000 | 338億2137万 | +1.88% | 10.2 | 0.76 |
12/22 | 377 | 387 | 377 | 383 | +0.26% | 93,000 | 340億8838万 | +2.96% | 10.28 | 0.76 |
12/21 | 374 | 385 | 374 | 382 | +0.53% | 82,000 | 339億9938万 | +2.69% | 10.26 | 0.76 |
12/18 | 386 | 391 | 380 | 380 | -1.55% | 162,000 | 338億2137万 | +2.43% | 10.2 | 0.76 |
12/17 | 382 | 392 | 381 | 386 | +1.31% | 238,000 | 343億5539万 | +4.04% | 10.36 | 0.77 |
12/16 | 374 | 382 | 374 | 381 | +2.7% | 154,000 | 339億1038万 | +2.97% | 10.23 | 0.76 |
12/15 | 380 | 380 | 368 | 371 | -1.07% | 93,000 | 330億2034万 | +0.27% | 9.96 | 0.74 |
12/14 | 375 | 378 | 369 | 375 | -1.32% | 170,000 | 333億7635万 | +1.35% | 10.07 | 0.75 |
12/11 | 366 | 380 | 366 | 380 | +3.26% | 314,000 | 338億2137万 | +2.98% | 10.2 | 0.76 |
12/10 | 368 | 370 | 365 | 368 | -0.81% | 64,000 | 327億5333万 | 0% | 9.88 | 0.73 |
12/09 | 362 | 373 | 361 | 371 | +0.82% | 124,000 | 330億2034万 | +1.09% | 9.96 | 0.74 |
12/08 | 371 | 371 | 366 | 368 | -0.54% | 77,000 | 327億5333万 | +0.27% | 9.88 | 0.73 |
12/07 | 364 | 373 | 364 | 370 | +2.49% | 123,000 | 329億3134万 | +1.09% | 9.93 | 0.74 |
12/04 | 366 | 366 | 360 | 361 | -2.96% | 147,000 | 321億3030万 | -1.1% | 9.69 | 0.72 |
12/03 | 365 | 373 | 365 | 372 | +0.81% | 97,000 | 331億934万 | +2.2% | 9.99 | 0.74 |
12/02 | 375 | 375 | 367 | 369 | -1.07% | 55,000 | 328億4233万 | +1.65% | 9.91 | 0.74 |
12/01 | 367 | 375 | 365 | 373 | +2.19% | 99,000 | 331億9835万 | +3.04% | 10.01 | 0.74 |
11/30 | 365 | 368 | 360 | 365 | +0.83% | 181,000 | 324億8632万 | +1.11% | 9.8 | 0.73 |
11/27 | 365 | 367 | 361 | 362 | -0.82% | 118,000 | 322億1931万 | +0.56% | 9.72 | 0.72 |
11/26 | 364 | 367 | 363 | 365 | +0.55% | 88,000 | 324億8632万 | +1.67% | 9.8 | 0.73 |
11/25 | 367 | 367 | 363 | 363 | -2.42% | 74,000 | 323億831万 | +1.68% | 9.75 | 0.72 |
11/24 | 369 | 372 | 367 | 372 | 0% | 56,000 | 331億934万 | +4.79% | 9.99 | 0.74 |
11/20 | 377 | 377 | 370 | 372 | -1.59% | 55,000 | 331億934万 | +5.38% | 9.99 | 0.74 |
11/19 | 371 | 378 | 371 | 378 | +2.16% | 147,000 | 336億4336万 | +7.69% | 10.15 | 0.75 |
11/18 | 377 | 377 | 369 | 370 | -0.8% | 54,000 | 329億3134万 | +6.02% | 9.93 | 0.74 |
11/17 | 369 | 377 | 369 | 373 | +1.36% | 84,000 | 331億9835万 | +7.49% | 10.01 | 0.74 |
11/16 | 361 | 369 | 360 | 368 | 0% | 80,000 | 327億5333万 | +6.36% | 9.88 | 0.73 |
11/13 | 367 | 368 | 361 | 368 | -0.54% | 61,000 | 327億5333万 | +6.98% | 9.88 | 0.73 |
11/12 | 368 | 371 | 366 | 370 | -0.54% | 81,000 | 329億3134万 | +8.19% | 9.93 | 0.74 |
11/11 | 363 | 372 | 363 | 372 | +1.36% | 86,000 | 331億934万 | +9.41% | 9.99 | 0.74 |
11/10 | 363 | 368 | 362 | 367 | -0.81% | 123,000 | 326億6433万 | +8.9% | 9.85 | 0.73 |
11/09 | 358 | 370 | 358 | 370 | +3.35% | 204,000 | 329億3134万 | +10.45% | 9.93 | 0.74 |
11/06 | 359 | 360 | 354 | 358 | +1.42% | 84,000 | 318億6329万 | +7.83% | 9.61 | 0.71 |
11/05 | 358 | 358 | 352 | 353 | -1.12% | 109,000 | 314億1827万 | +7.29% | 9.48 | 0.7 |
11/04 | 357 | 359 | 355 | 357 | +1.71% | 140,000 | 317億7429万 | +9.51% | 9.58 | 0.71 |
11/02 | 351 | 358 | 349 | 351 | -0.57% | 267,000 | 312億4027万 | +8.33% | 9.42 | 0.7 |
10/30 | 342 | 358 | 334 | 353 | +3.22% | 429,000 | 314億1827万 | +9.97% | 9.48 | 0.7 |
10/29 | 349 | 351 | 342 | 342 | -2.01% | 283,000 | 304億3923万 | +7.55% | 9.18 | 0.68 |
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 | 295 2/19 | 140 11/20 10/7 | 5,006,000 2/5 | - | - | 234億9695万 3/31 |
2011年 3月期 | 365 2/21 | 175 3/15 | 4,575,000 5/14 | 324億8632万 | 155億7563万 | 244億7599万 3/31 |
2012年 3月期 | 300 7/28 | 191 11/25 | 641,000 7/28 | 267億108万 | 169億9969万 | 242億9798万 3/30 |
2013年 3月期 | 285 4/2 | 159 10/11 | 429,000 2/1 | 253億6603万 | 141億5157万 | 201億1481万 3/29 |
2014年 3月期 | 266 1/16 | 187 6/7 | 24,027,000 6/19 | 236億7496万 | 166億4367万 | 184億3412万 3/31 |
2015年 3月期 | 358 1/5 | 192 5/21 | 4,562,000 12/22 | 318億6329万 | 170億8869万 | 280億8841万 3/31 |