時価総額
- 2010年3月31日
- 277億830万
- 2011年3月31日
- 371億7983万
- 2012年3月30日
- 354億9509万
- 2013年3月29日
- 339億5442万
- 2014年3月31日
- 541億7329万
2014/10/28~2015/03/26
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 |
---|---|---|---|---|---|---|---|---|---|---|
2015 | ||||||||||
03/26 | 3,840 | 3,840 | 3,775 | 3,830 | +1.32% | 42,800 | 693億6226万 | +3.12% | 16.06 | 0.86 |
03/25 | 3,795 | 3,795 | 3,770 | 3,780 | +0.27% | 16,400 | 684億5675万 | +1.8% | 15.85 | 0.85 |
03/24 | 3,740 | 3,785 | 3,735 | 3,770 | +1.34% | 26,600 | 682億7565万 | +1.54% | 15.8 | 0.85 |
03/23 | 3,795 | 3,795 | 3,715 | 3,720 | -1.06% | 44,200 | 673億7013万 | +0.3% | 15.59 | 0.83 |
03/20 | 3,725 | 3,760 | 3,720 | 3,760 | +0.94% | 40,400 | 680億9454万 | +1.54% | 15.76 | 0.84 |
03/19 | 3,710 | 3,740 | 3,635 | 3,725 | +0.81% | 59,300 | 674億6068万 | +0.87% | 15.62 | 0.84 |
03/18 | 3,685 | 3,700 | 3,655 | 3,695 | +0.27% | 40,400 | 669億1738万 | +0.3% | 15.49 | 0.83 |
03/17 | 3,665 | 3,695 | 3,665 | 3,685 | +0.68% | 20,200 | 667億3627万 | +0.24% | 15.45 | 0.83 |
03/16 | 3,655 | 3,715 | 3,640 | 3,660 | -1.61% | 36,100 | 662億8352万 | -0.22% | 15.34 | 0.82 |
03/13 | 3,750 | 3,750 | 3,685 | 3,720 | +1.09% | 51,300 | 673億7013万 | +1.64% | 15.59 | 0.83 |
03/12 | 3,700 | 3,715 | 3,650 | 3,680 | +0.41% | 31,700 | 666億4572万 | +0.88% | 15.43 | 0.83 |
03/11 | 3,665 | 3,690 | 3,615 | 3,665 | +0.96% | 29,000 | 663億7407万 | +0.69% | 15.36 | 0.82 |
03/10 | 3,650 | 3,660 | 3,625 | 3,630 | -0.55% | 15,200 | 657億4021万 | -0.03% | 15.22 | 0.81 |
03/09 | 3,640 | 3,680 | 3,635 | 3,650 | -0.41% | 13,900 | 661億241万 | +0.66% | 15.3 | 0.82 |
03/06 | 3,650 | 3,675 | 3,650 | 3,665 | +0.55% | 16,200 | 663億7407万 | +1.27% | 15.36 | 0.82 |
03/05 | 3,645 | 3,680 | 3,640 | 3,645 | -0.55% | 24,800 | 660億1186万 | +1% | 15.28 | 0.82 |
03/04 | 3,700 | 3,705 | 3,645 | 3,665 | -0.54% | 33,700 | 663億7407万 | +1.83% | 15.36 | 0.82 |
03/03 | 3,700 | 3,730 | 3,675 | 3,685 | -0.41% | 19,500 | 667億3627万 | +2.76% | 15.45 | 0.83 |
03/02 | 3,715 | 3,725 | 3,675 | 3,700 | -0.4% | 36,500 | 670億793万 | +3.53% | 15.51 | 0.83 |
02/27 | 3,800 | 3,800 | 3,705 | 3,715 | -1.2% | 54,800 | 672億7958万 | +4.35% | 15.57 | 0.83 |
02/26 | 3,730 | 3,770 | 3,695 | 3,760 | +1.48% | 35,600 | 680億9454万 | +6.06% | 15.76 | 0.84 |
02/25 | 3,795 | 3,795 | 3,660 | 3,705 | -1.98% | 71,600 | 670億9848万 | +5.08% | 15.53 | 0.83 |
02/24 | 3,750 | 3,785 | 3,750 | 3,780 | 0% | 15,200 | 684億5675万 | +7.63% | 15.85 | 0.85 |
02/23 | 3,815 | 3,815 | 3,755 | 3,780 | +0.13% | 48,400 | 684億5675万 | +8.28% | 15.85 | 0.85 |
02/20 | 3,810 | 3,830 | 3,760 | 3,775 | -0.92% | 26,400 | 683億6620万 | +8.79% | 15.83 | 0.85 |
02/19 | 3,815 | 3,835 | 3,760 | 3,810 | +0.53% | 34,100 | 690億6万 | +10.4% | 15.97 | 0.85 |
02/18 | 3,700 | 3,810 | 3,695 | 3,790 | +3.27% | 30,000 | 686億3785万 | +10.53% | 15.89 | 0.85 |
02/17 | 3,575 | 3,675 | 3,575 | 3,670 | +2.8% | 24,000 | 664億6462万 | +7.59% | 15.38 | 0.82 |
02/16 | 3,520 | 3,580 | 3,520 | 3,570 | +2.29% | 15,900 | 646億5359万 | +5.15% | 14.97 | 0.8 |
02/13 | 3,505 | 3,515 | 3,490 | 3,490 | -0.57% | 34,000 | 632億477万 | +3.19% | 14.63 | 0.78 |
02/12 | 3,500 | 3,530 | 3,495 | 3,510 | +0.57% | 16,900 | 635億6698万 | +4.06% | 14.71 | 0.79 |
02/10 | 3,475 | 3,500 | 3,465 | 3,490 | 0% | 11,200 | 632億477万 | +3.81% | 14.63 | 0.78 |
02/09 | 3,490 | 3,500 | 3,470 | 3,490 | +1.01% | 8,900 | 632億477万 | +3.99% | 14.63 | 0.78 |
02/06 | 3,465 | 3,470 | 3,440 | 3,455 | +0.58% | 21,100 | 625億7092万 | +3.1% | 14.48 | 0.77 |
02/05 | 3,465 | 3,485 | 3,435 | 3,435 | -1.01% | 18,100 | 622億871万 | +2.6% | 14.4 | 0.77 |
02/04 | 3,450 | 3,500 | 3,445 | 3,470 | +1.17% | 21,100 | 628億4257万 | +3.71% | 14.55 | 0.78 |
02/03 | 3,480 | 3,480 | 3,420 | 3,430 | -2.42% | 28,400 | 621億1816万 | +2.69% | 14.38 | 0.77 |
02/02 | 3,490 | 3,520 | 3,465 | 3,515 | +1.01% | 27,000 | 636億5753万 | +5.43% | 14.74 | 0.79 |
01/30 | 3,475 | 3,490 | 3,440 | 3,480 | +2.2% | 33,800 | 630億2367万 | +4.69% | 14.59 | 0.78 |
01/29 | 3,405 | 3,435 | 3,400 | 3,405 | +0.15% | 26,500 | 616億6540万 | +2.71% | 14.27 | 0.76 |
01/28 | 3,365 | 3,410 | 3,350 | 3,400 | +1.49% | 20,600 | 615億7485万 | +2.84% | 14.25 | 0.76 |
01/27 | 3,360 | 3,365 | 3,335 | 3,350 | -1.03% | 34,800 | 606億6934万 | +1.64% | 14.04 | 0.75 |
01/26 | 3,325 | 3,410 | 3,290 | 3,385 | +1.2% | 57,000 | 613億320万 | +2.92% | 14.19 | 0.76 |
01/23 | 3,320 | 3,360 | 3,315 | 3,345 | +0.6% | 14,000 | 605億7879万 | +1.89% | 14.02 | 0.75 |
01/22 | 3,305 | 3,330 | 3,295 | 3,325 | +0.61% | 9,700 | 602億1658万 | +1.4% | 13.94 | 0.75 |
01/21 | 3,335 | 3,335 | 3,305 | 3,305 | -0.9% | 22,600 | 598億5438万 | +0.85% | 13.85 | 0.74 |
01/20 | 3,275 | 3,335 | 3,275 | 3,335 | +1.83% | 8,900 | 603億9769万 | +1.83% | 13.98 | 0.75 |
01/19 | 3,280 | 3,285 | 3,245 | 3,275 | +0.92% | 5,200 | 593億1107万 | +0.06% | 13.73 | 0.73 |
01/16 | 3,230 | 3,260 | 3,220 | 3,245 | -1.37% | 24,900 | 587億6776万 | -0.89% | 13.6 | 0.73 |
01/15 | 3,265 | 3,295 | 3,265 | 3,290 | +0.3% | 11,000 | 595億8272万 | +0.43% | 13.79 | 0.74 |
01/14 | 3,330 | 3,330 | 3,265 | 3,280 | -1.2% | 16,400 | 594億162万 | +0.15% | 13.75 | 0.74 |
01/13 | 3,280 | 3,325 | 3,250 | 3,320 | +1.53% | 27,600 | 601億2603万 | +1.37% | 13.92 | 0.74 |
01/09 | 3,260 | 3,295 | 3,220 | 3,270 | +0.15% | 21,600 | 592億2052万 | -0.15% | 13.71 | 0.73 |
01/08 | 3,275 | 3,280 | 3,255 | 3,265 | +0.46% | 12,800 | 591億2997万 | -0.37% | 13.69 | 0.73 |
01/07 | 3,240 | 3,270 | 3,240 | 3,250 | 0% | 13,100 | 588億5831万 | -0.85% | 13.62 | 0.73 |
01/06 | 3,280 | 3,310 | 3,235 | 3,250 | -2.69% | 36,000 | 588億5831万 | -0.88% | 13.62 | 0.73 |
01/05 | 3,360 | 3,360 | 3,340 | 3,340 | -0.74% | 7,300 | 604億8824万 | +1.74% | 14 | 0.75 |
2014 | ||||||||||
12/30 | 3,375 | 3,385 | 3,360 | 3,365 | -0.3% | 7,900 | 609億4099万 | +2.47% | 14.11 | 0.75 |
12/29 | 3,380 | 3,380 | 3,330 | 3,375 | -0.15% | 11,200 | 611億2210万 | +2.96% | 14.15 | 0.76 |
12/26 | 3,325 | 3,385 | 3,325 | 3,380 | +1.81% | 13,300 | 612億1265万 | +3.33% | 14.17 | 0.76 |
12/25 | 3,295 | 3,340 | 3,290 | 3,320 | +1.07% | 15,500 | 601億2603万 | +1.65% | 13.92 | 0.74 |
12/24 | 3,265 | 3,320 | 3,265 | 3,285 | +0.61% | 50,800 | 594億9217万 | +0.77% | 13.77 | 0.74 |
12/22 | 3,250 | 3,270 | 3,230 | 3,265 | +0.46% | 18,600 | 591億2997万 | +0.34% | 13.69 | 0.73 |
12/19 | 3,230 | 3,290 | 3,220 | 3,250 | +2.52% | 26,200 | 588億5831万 | -0.09% | 13.62 | 0.73 |
12/18 | 3,210 | 3,235 | 3,165 | 3,170 | 0% | 23,500 | 574億949万 | -2.49% | 13.29 | 0.71 |
12/17 | 3,175 | 3,200 | 3,160 | 3,170 | +0.48% | 19,500 | 574億949万 | -2.52% | 13.29 | 0.71 |
12/16 | 3,215 | 3,230 | 3,145 | 3,155 | -2.77% | 37,800 | 571億3784万 | -2.92% | 13.23 | 0.71 |
12/15 | 3,250 | 3,270 | 3,245 | 3,245 | -0.31% | 15,000 | 587億6776万 | -0.12% | 13.6 | 0.73 |
12/12 | 3,250 | 3,285 | 3,250 | 3,255 | -0.46% | 28,500 | 589億4887万 | +0.31% | 13.65 | 0.73 |
12/11 | 3,280 | 3,280 | 3,230 | 3,270 | +0.31% | 17,700 | 592億2052万 | +0.93% | 13.71 | 0.73 |
12/10 | 3,235 | 3,285 | 3,235 | 3,260 | -0.61% | 17,600 | 590億3942万 | +0.77% | 13.67 | 0.73 |
12/09 | 3,285 | 3,305 | 3,280 | 3,280 | -0.76% | 12,600 | 594億162万 | +1.39% | 13.75 | 0.74 |
12/08 | 3,280 | 3,310 | 3,280 | 3,305 | +0.92% | 9,600 | 598億5438万 | +2.23% | 13.85 | 0.74 |
12/05 | 3,315 | 3,315 | 3,250 | 3,275 | -0.15% | 36,100 | 593億1107万 | +1.55% | 13.73 | 0.73 |
12/04 | 3,260 | 3,305 | 3,230 | 3,280 | +0.31% | 46,500 | 594億162万 | +1.89% | 13.75 | 0.74 |
12/03 | 3,315 | 3,340 | 3,260 | 3,270 | -1.51% | 32,900 | 592億2052万 | +1.77% | 13.71 | 0.73 |
12/02 | 3,325 | 3,350 | 3,300 | 3,320 | +0.15% | 14,100 | 601億2603万 | +3.43% | 13.92 | 0.74 |
12/01 | 3,345 | 3,350 | 3,305 | 3,315 | +0.45% | 13,700 | 600億3548万 | +3.59% | 13.9 | 0.74 |
11/28 | 3,345 | 3,345 | 3,300 | 3,300 | +0.76% | 18,700 | 597億6383万 | +3.42% | 13.83 | 0.74 |
11/27 | 3,310 | 3,310 | 3,260 | 3,275 | -2.09% | 34,400 | 593億1107万 | +2.89% | 13.73 | 0.73 |
11/26 | 3,325 | 3,360 | 3,305 | 3,345 | -0.74% | 23,400 | 605億7879万 | +5.42% | 14.02 | 0.75 |
11/25 | 3,290 | 3,375 | 3,270 | 3,370 | +5.15% | 55,500 | 610億3154万 | +6.54% | 14.13 | 0.76 |
11/21 | 3,215 | 3,230 | 3,195 | 3,205 | -0.31% | 31,200 | 580億4335万 | +1.78% | 13.44 | 0.72 |
11/20 | 3,290 | 3,290 | 3,215 | 3,215 | -0.92% | 16,400 | 582億2446万 | +2.26% | 13.48 | 0.72 |
11/19 | 3,175 | 3,260 | 3,175 | 3,245 | +2.2% | 23,400 | 587億6776万 | +3.28% | 13.6 | 0.73 |
11/18 | 3,150 | 3,205 | 3,150 | 3,175 | +0.95% | 41,200 | 575億5万 | +1.15% | 13.31 | 0.71 |
11/17 | 3,210 | 3,220 | 3,140 | 3,145 | -2.93% | 41,300 | 569億5674万 | +0.13% | 13.18 | 0.71 |
11/14 | 3,250 | 3,260 | 3,195 | 3,240 | +1.25% | 73,800 | 586億7721万 | +2.99% | 13.58 | 0.73 |
11/13 | 3,170 | 3,200 | 3,155 | 3,200 | +0.47% | 28,200 | 579億5280万 | +1.56% | 13.41 | 0.72 |
11/12 | 3,160 | 3,215 | 3,145 | 3,185 | +1.92% | 41,900 | 576億8115万 | +0.82% | 13.35 | 0.71 |
11/11 | 3,125 | 3,150 | 3,110 | 3,125 | 0% | 32,700 | 565億9453万 | -1.39% | 13.1 | 0.7 |
11/10 | 3,150 | 3,155 | 3,115 | 3,125 | -0.79% | 21,100 | 565億9453万 | -1.7% | 13.1 | 0.7 |
11/07 | 3,150 | 3,160 | 3,120 | 3,150 | +0.96% | 14,700 | 570億4729万 | -1.19% | 13.21 | 0.71 |
11/06 | 3,155 | 3,170 | 3,110 | 3,120 | -0.79% | 40,800 | 565億398万 | -2.53% | 13.08 | 0.7 |
11/05 | 3,245 | 3,290 | 3,115 | 3,145 | -3.97% | 70,300 | 569億5674万 | -2.24% | 13.18 | 0.71 |
11/04 | 3,365 | 3,365 | 3,230 | 3,275 | +1.55% | 44,300 | 593億1107万 | +1.36% | 13.73 | 0.73 |
10/31 | 3,130 | 3,245 | 3,110 | 3,225 | +4.37% | 35,800 | 584億556万 | -0.46% | 13.52 | 0.72 |
10/30 | 3,140 | 3,150 | 3,085 | 3,090 | -1.59% | 65,200 | 559億6067万 | -5.07% | 12.95 | 0.69 |
10/29 | 3,105 | 3,150 | 3,105 | 3,140 | +0.8% | 53,200 | 568億6619万 | -4% | 13.16 | 0.7 |
10/28 | 3,160 | 3,225 | 3,105 | 3,115 | -2.96% | 48,500 | 564億1343万 | -5.12% | 13.06 | 0.7 |
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 | 1,698 7/27 | 1,065 4/28 | 231,800 1/28 | - | - | 277億830万 3/31 |
2011年 3月期 | 2,271 1/27 | 1,371 3/15 | 317,000 7/9 | 411億2781万 | 248億2881万 | 371億7983万 3/31 |
2012年 3月期 | 2,055 4/1 | 1,470 10/26 | 196,200 3/27 | 372億1605万 | 266億2170万 | 354億9509万 3/30 |
2013年 3月期 | 2,010 4/2 | 1,506 11/12 | 151,000 3/26 | 364億110万 | 272億7366万 | 339億5442万 3/29 |
2014年 3月期 | 3,200 1/28 | 1,682 4/2 | 407,200 1/27 | 579億5280万 | 304億6102万 | 541億7329万 3/31 |