時価総額
2012/10/02～2013/03/25
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2013 | ||||||||||
| 03/25 | 103,400 | 103,400 | 100,400 | 103,300 | 0% | 32 | 28億976万 | -0.58% | 19.29 | 0.74 |
| 03/22 | 104,000 | 104,000 | 103,300 | 103,300 | -0.67% | 6 | 28億976万 | -0.59% | 19.29 | 0.74 |
| 03/21 | 104,100 | 104,100 | 104,000 | 104,000 | -0.1% | 3 | 28億2880万 | +0.09% | 19.42 | 0.74 |
| 03/19 | 104,100 | 104,100 | 104,000 | 104,100 | 0% | 8 | 28億3152万 | +0.19% | 19.43 | 0.75 |
| 03/18 | 104,100 | 104,100 | 104,100 | 104,100 | -0.1% | 2 | 28億3152万 | +0.19% | 19.43 | 0.75 |
| 03/15 | 104,200 | 104,200 | 104,200 | 104,200 | +0.1% | 3 | 28億3424万 | +0.28% | 19.45 | 0.75 |
| 03/14 | 104,200 | 104,300 | 104,100 | 104,100 | -0.1% | 18 | 28億3152万 | +0.2% | 19.43 | 0.75 |
| 03/13 | 104,200 | 104,200 | 104,200 | 104,200 | +0.19% | 3 | 28億3424万 | +0.3% | 19.45 | 0.75 |
| 03/12 | 104,300 | 104,500 | 104,000 | 104,000 | -0.29% | 11 | 28億2880万 | +0.11% | 19.42 | 0.74 |
| 03/11 | 104,300 | 104,400 | 104,300 | 104,300 | +0.29% | 7 | 28億3696万 | +0.38% | 19.47 | 0.75 |
| 03/08 | 104,700 | 104,800 | 104,000 | 104,000 | 0% | 254 | 28億2880万 | +0.1% | 19.42 | 0.74 |
| 03/07 | 104,000 | 104,000 | 104,000 | 104,000 | +0.1% | 11 | 28億2880万 | +0.1% | 19.42 | 0.74 |
| 03/06 | 103,900 | 104,000 | 103,900 | 103,900 | 0% | 11 | 28億2608万 | +0.01% | 19.4 | 0.74 |
| 03/05 | 104,000 | 104,000 | 103,900 | 103,900 | -0.1% | 6 | 28億2608万 | -0.02% | 19.4 | 0.74 |
| 03/04 | 103,900 | 104,000 | 103,900 | 104,000 | +0.1% | 27 | 28億2880万 | +0.03% | 19.42 | 0.74 |
| 03/01 | 104,000 | 104,000 | 103,900 | 103,900 | 0% | 52 | 28億2608万 | -0.06% | 19.4 | 0.74 |
| 02/28 | 103,900 | 104,000 | 103,900 | 103,900 | -0.1% | 29 | 28億2608万 | -0.07% | 19.4 | 0.74 |
| 02/27 | 103,900 | 104,100 | 103,700 | 104,000 | 0% | 35 | 28億2880万 | +0.03% | 19.42 | 0.74 |
| 02/26 | 103,700 | 104,000 | 103,700 | 104,000 | 0% | 10 | 28億2880万 | +0.04% | 19.42 | 0.74 |
| 02/25 | 104,000 | 104,100 | 104,000 | 104,000 | +0.1% | 5 | 28億2880万 | +0.06% | 19.42 | 0.74 |
| 02/19 | 103,700 | 103,900 | 103,700 | 103,900 | +0.19% | 4 | 28億2608万 | -0.02% | 19.4 | 0.74 |
| 02/18 | 103,700 | 103,700 | 103,700 | 103,700 | +0.1% | 2 | 28億2064万 | -0.2% | 19.36 | 0.74 |
| 02/15 | 103,600 | 103,600 | 103,600 | 103,600 | 0% | 3 | 28億1792万 | -0.28% | 19.34 | 0.74 |
| 02/14 | 103,600 | 103,600 | 103,600 | 103,600 | 0% | 6 | 28億1792万 | -0.3% | 19.34 | 0.74 |
| 02/13 | 103,600 | 103,600 | 103,600 | 103,600 | +0.19% | 3 | 28億1792万 | -0.34% | 19.34 | 0.74 |
| 02/12 | 103,600 | 103,600 | 103,400 | 103,400 | +0.19% | 24 | 28億1248万 | -0.57% | 19.3 | 0.74 |
| 02/07 | 103,200 | 103,200 | 103,200 | 103,200 | -0.77% | 11 | 28億704万 | -0.82% | 19.27 | 0.74 |
| 02/06 | 104,100 | 104,100 | 104,000 | 104,000 | -0.1% | 3 | 28億2880万 | -0.11% | 19.42 | 0.74 |
| 02/05 | 104,100 | 104,100 | 104,100 | 104,100 | 0% | 3 | 28億3152万 | -0.04% | 19.43 | 0.75 |
| 02/04 | 104,100 | 104,100 | 104,100 | 104,100 | +0.1% | 2 | 28億3152万 | -0.07% | 19.43 | 0.75 |
| 02/01 | 104,000 | 104,000 | 104,000 | 104,000 | 0% | 2 | 28億2880万 | -0.19% | 19.42 | 0.74 |
| 01/31 | 104,000 | 104,000 | 104,000 | 104,000 | 0% | 22 | 28億2880万 | -0.22% | 19.42 | 0.74 |
| 01/30 | 104,000 | 104,000 | 104,000 | 104,000 | -0.48% | 4 | 28億2880万 | -0.25% | 19.42 | 0.74 |
| 01/29 | 104,000 | 104,500 | 104,000 | 104,500 | +0.48% | 2 | 28億4240万 | +0.2% | 19.51 | 0.75 |
| 01/28 | 104,000 | 104,000 | 104,000 | 104,000 | 0% | 14 | 28億2880万 | -0.3% | 19.42 | 0.74 |
| 01/25 | 103,900 | 104,000 | 103,900 | 104,000 | 0% | 4 | 28億2880万 | -0.33% | 19.42 | 0.74 |
| 01/24 | 104,000 | 104,000 | 104,000 | 104,000 | -0.67% | 5 | 28億2880万 | -0.36% | 19.42 | 0.74 |
| 01/23 | 104,700 | 104,700 | 104,700 | 104,700 | -0.19% | 2 | 28億4784万 | +0.28% | 19.55 | 0.75 |
| 01/21 | 104,000 | 104,900 | 104,000 | 104,900 | +0.87% | 3 | 28億5328万 | +0.47% | 19.58 | 0.75 |
| 01/18 | 103,800 | 104,000 | 103,800 | 104,000 | 0% | 4 | 28億2880万 | -0.39% | 19.42 | 0.74 |
| 01/17 | 103,900 | 104,000 | 103,900 | 104,000 | +0.1% | 12 | 28億2880万 | -0.42% | 19.42 | 0.74 |
| 01/16 | 103,900 | 103,900 | 103,900 | 103,900 | +0.19% | 6 | 28億2608万 | -0.54% | 19.4 | 0.74 |
| 01/15 | 103,600 | 103,700 | 103,600 | 103,700 | +0.1% | 33 | 28億2064万 | -0.77% | 19.36 | 0.74 |
| 01/11 | 103,600 | 103,700 | 103,600 | 103,600 | 0% | 11 | 28億1792万 | -0.9% | 19.34 | 0.74 |
| 01/10 | 103,600 | 103,600 | 103,600 | 103,600 | +0.1% | 23 | 28億1792万 | -0.94% | 19.34 | 0.74 |
| 01/09 | 103,500 | 103,500 | 103,500 | 103,500 | +0.19% | 17 | 28億1520万 | -1.08% | 19.32 | 0.74 |
| 01/08 | 103,900 | 103,900 | 103,200 | 103,300 | -0.67% | 120 | 28億976万 | -1.32% | 19.29 | 0.74 |
| 01/07 | 103,500 | 104,100 | 103,500 | 104,000 | -0.67% | 21 | 28億2880万 | -0.7% | 19.42 | 0.74 |
| 01/04 | 104,800 | 104,800 | 104,700 | 104,700 | 0% | 125 | 28億4784万 | -0.06% | 19.55 | 0.75 |
| 2012 | ||||||||||
| 12/28 | 104,800 | 104,800 | 104,700 | 104,700 | 0% | 43 | - | -0.06% | - | - |
| 12/27 | 104,800 | 104,800 | 104,700 | 104,700 | -0.19% | 37 | - | +0.12% | - | - |
| 12/26 | 104,800 | 104,900 | 104,700 | 104,900 | +0.19% | 86 | - | +1.07% | - | - |
| 12/25 | 104,800 | 104,800 | 104,700 | 104,700 | 0% | 87 | - | +1.66% | - | - |
| 12/21 | 104,700 | 104,700 | 104,700 | 104,700 | -0.19% | 4 | - | +2.46% | - | - |
| 12/20 | 104,800 | 104,900 | 104,800 | 104,900 | +0.1% | 25 | - | +3.48% | - | - |
| 12/19 | 104,800 | 104,800 | 104,700 | 104,800 | 0% | 59 | - | +4.22% | - | - |
| 12/18 | 104,800 | 104,800 | 104,800 | 104,800 | 0% | 16 | - | +5.06% | - | - |
| 12/17 | 104,800 | 104,800 | 104,800 | 104,800 | 0% | 24 | - | +5.95% | - | - |
| 12/14 | 104,800 | 104,800 | 104,800 | 104,800 | 0% | 31 | - | +6.76% | - | - |
| 12/13 | 104,800 | 104,800 | 104,800 | 104,800 | 0% | 32 | - | +7.58% | - | - |
| 12/12 | 104,800 | 104,800 | 104,800 | 104,800 | 0% | 14 | - | +8.41% | - | - |
| 12/11 | 104,800 | 104,800 | 104,800 | 104,800 | 0% | 16 | - | +9.26% | - | - |
| 12/10 | 104,800 | 104,800 | 104,800 | 104,800 | 0% | 137 | - | +10.21% | - | - |
| 12/07 | 104,700 | 104,800 | 104,700 | 104,800 | 0% | 37 | - | +11.09% | - | - |
| 12/06 | 104,800 | 104,800 | 104,700 | 104,800 | 0% | 46 | - | +11.93% | - | - |
| 12/05 | 104,700 | 104,800 | 104,700 | 104,800 | +0.1% | 51 | - | +12.86% | - | - |
| 12/04 | 104,800 | 104,800 | 104,700 | 104,700 | 0% | 77 | - | +13.68% | - | - |
| 12/03 | 104,700 | 104,700 | 104,700 | 104,700 | 0% | 136 | - | +14.61% | - | - |
| 11/30 | 104,700 | 104,800 | 104,700 | 104,700 | 0% | 320 | - | +15.6% | - | - |
| 11/29 | 104,700 | 104,800 | 104,700 | 104,700 | -0.1% | 151 | - | +16.57% | - | - |
| 11/28 | 104,700 | 104,800 | 104,700 | 104,800 | +0.1% | 357 | - | +17.66% | - | - |
| 11/27 | 104,700 | 104,700 | 104,700 | 104,700 | 0% | 147 | - | +18.6% | - | - |
| 11/26 | 104,800 | 104,900 | 104,700 | 104,700 | 0% | 300 | - | +19.72% | - | - |
| 11/22 | 104,800 | 104,800 | 104,700 | 104,700 | +4.7% | 481 | - | +20.79% | - | - |
| 11/21 | 100,000 | 100,000 | 100,000 | 100,000 | +17.65% | 29 | - | +16.42% | - | - |
| 11/20 | 85,500 | 86,000 | 85,000 | 85,000 | 0% | 4 | - | -0.39% | - | - |
| 11/19 | 84,500 | 85,000 | 84,500 | 85,000 | +0.59% | 5 | - | -0.46% | - | - |
| 11/16 | 84,500 | 84,500 | 84,500 | 84,500 | 0% | 1 | - | -1.14% | - | - |
| 11/15 | 84,500 | 84,500 | 84,500 | 84,500 | 0% | 2 | - | -1.18% | - | - |
| 11/14 | 84,500 | 84,500 | 84,500 | 84,500 | 0% | 3 | - | -1.22% | - | - |
| 11/12 | 84,500 | 84,500 | 84,500 | 84,500 | +0.6% | 1 | - | -1.26% | - | - |
| 11/09 | 85,000 | 85,000 | 84,000 | 84,000 | -2.33% | 16 | - | -1.88% | - | - |
| 11/07 | 86,000 | 86,000 | 86,000 | 86,000 | -0.12% | 3 | - | +0.39% | - | - |
| 11/06 | 86,100 | 86,100 | 86,100 | 86,100 | 0% | 1 | - | +0.54% | - | - |
| 11/05 | 86,100 | 86,100 | 86,100 | 86,100 | 0% | 3 | - | +0.58% | - | - |
| 11/02 | 84,100 | 87,100 | 84,100 | 86,100 | +2.38% | 5 | - | +0.64% | - | - |
| 11/01 | 85,200 | 85,200 | 84,100 | 84,100 | -2.21% | 4 | - | -1.72% | - | - |
| 10/30 | 86,000 | 86,000 | 86,000 | 86,000 | -1.15% | 2 | - | +0.38% | - | - |
| 10/29 | 87,000 | 87,000 | 87,000 | 87,000 | +1.75% | 2 | - | +1.52% | - | - |
| 10/26 | 85,600 | 85,600 | 85,500 | 85,500 | -0.58% | 2 | - | -0.21% | - | - |
| 10/24 | 86,000 | 86,000 | 86,000 | 86,000 | 0% | 8 | - | +0.26% | - | - |
| 10/19 | 85,000 | 86,000 | 85,000 | 86,000 | +1.18% | 3 | - | +0.15% | - | - |
| 10/18 | 86,000 | 86,000 | 85,000 | 85,000 | -1.16% | 21 | - | -1.02% | - | - |
| 10/17 | 84,500 | 86,000 | 84,500 | 86,000 | 0% | 24 | - | +0.1% | - | - |
| 10/16 | 86,000 | 86,000 | 86,000 | 86,000 | +1.18% | 2 | - | +0.17% | - | - |
| 10/15 | 85,000 | 85,000 | 85,000 | 85,000 | +1.19% | 1 | - | -0.99% | - | - |
| 10/12 | 83,800 | 85,300 | 83,800 | 84,000 | -1.52% | 13 | - | -2.22% | - | - |
| 10/10 | 85,200 | 85,300 | 85,200 | 85,300 | +0.12% | 2 | - | -0.72% | - | - |
| 10/03 | 86,500 | 86,500 | 85,200 | 85,200 | -0.93% | 11 | - | -0.82% | - | - |
| 10/02 | 86,000 | 86,000 | 86,000 | 86,000 | -0.58% | 2 | - | +0.12% | - | - |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2008年 3月期 | 165,000 4/5 4/4 | 87,600 3/31 3/24 | 278 9/6 | ||
| 2009年 3月期 | 112,000 6/2 | 47,600 10/10 | 126 5/30 | ||
| 2010年 3月期 | 108,800 6/30 | 60,000 5/15 5/1 | 295 6/30 | ||
| 2011年 3月期 | 102,000 5/18 | 65,100 10/26 | 834 5/18 | ||
| 2012年 3月期 | 112,000 4/27 | 77,000 4/11 4/8 | 198 4/28 | ||
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
