時価総額
- 2010年2月26日
- 345億4285万
- 2011年2月28日
- 325億8116万
- 2012年2月29日
- 348億8401万
- 2013年2月28日
- 418億7788万
- 2014年2月28日
- 399億4986万
2013/12/25～2014/05/27
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2014 | ||||||||||
| 05/27 | 487 | 501 | 486 | 486 | -1.42% | 471,000 | 413億9641万 | +1.25% | 66.32 | 0.6 |
| 05/26 | 486 | 493 | 486 | 493 | +0.82% | 108,000 | 419億9265万 | +2.71% | 67.28 | 0.61 |
| 05/23 | 478 | 490 | 478 | 489 | +2.3% | 125,000 | 416億5194万 | +2.09% | 66.73 | 0.6 |
| 05/22 | 476 | 480 | 476 | 478 | +0.42% | 55,000 | 407億1499万 | -0.21% | 65.23 | 0.59 |
| 05/21 | 470 | 479 | 470 | 476 | +0.21% | 63,000 | 405億4463万 | -0.42% | 64.96 | 0.59 |
| 05/20 | 471 | 482 | 470 | 475 | +2.37% | 111,000 | 404億5945万 | -0.63% | 64.82 | 0.59 |
| 05/19 | 460 | 475 | 456 | 464 | +2.2% | 124,000 | 395億2250万 | -2.93% | 63.32 | 0.57 |
| 05/16 | 465 | 465 | 452 | 454 | -3.4% | 100,000 | 386億7072万 | -5.02% | 61.96 | 0.56 |
| 05/15 | 472 | 472 | 466 | 470 | -1.26% | 57,000 | 400億3356万 | -1.88% | 64.14 | 0.58 |
| 05/14 | 474 | 476 | 468 | 476 | -0.83% | 73,000 | 405億4463万 | -0.83% | 64.96 | 0.59 |
| 05/13 | 474 | 481 | 466 | 480 | -0.21% | 132,000 | 408億8534万 | -0.21% | 65.5 | 0.59 |
| 05/12 | 477 | 483 | 470 | 481 | +1.69% | 148,000 | 409億7052万 | 0% | 65.64 | 0.59 |
| 05/09 | 491 | 492 | 472 | 473 | -4.44% | 198,000 | 402億8910万 | -1.87% | 64.55 | 0.58 |
| 05/08 | 494 | 499 | 489 | 495 | +1.23% | 115,000 | 421億6301万 | +2.48% | 67.55 | 0.61 |
| 05/07 | 497 | 501 | 488 | 489 | -3.55% | 137,000 | 416億5194万 | +1.03% | 66.73 | 0.6 |
| 05/02 | 496 | 509 | 496 | 507 | +1.2% | 155,000 | 431億8514万 | +4.32% | 69.19 | 0.62 |
| 05/01 | 488 | 501 | 488 | 501 | +3.51% | 160,000 | 426億7407万 | +3.09% | 68.37 | 0.62 |
| 04/30 | 477 | 486 | 477 | 484 | +0.62% | 68,000 | 412億2605万 | -0.41% | 66.05 | 0.6 |
| 04/28 | 484 | 484 | 478 | 481 | -0.82% | 49,000 | 409億7052万 | -1.23% | 65.64 | 0.59 |
| 04/25 | 480 | 489 | 480 | 485 | 0% | 54,000 | 413億1123万 | -0.61% | 66.19 | 0.6 |
| 04/24 | 475 | 491 | 475 | 485 | +2.11% | 104,000 | 413億1123万 | -0.82% | 66.19 | 0.6 |
| 04/23 | 469 | 478 | 469 | 475 | +1.28% | 89,000 | 404億5945万 | -2.86% | 64.82 | 0.59 |
| 04/22 | 472 | 474 | 468 | 469 | -0.64% | 58,000 | 399億4839万 | -4.29% | 64 | 0.58 |
| 04/21 | 467 | 477 | 467 | 472 | -0.21% | 47,000 | 402億392万 | -3.87% | 64.41 | 0.58 |
| 04/18 | 474 | 478 | 471 | 473 | -0.84% | 73,000 | 402億8910万 | -3.86% | 64.55 | 0.58 |
| 04/17 | 476 | 482 | 473 | 477 | +0.21% | 170,000 | 406億2981万 | -3.05% | 65.09 | 0.59 |
| 04/16 | 475 | 477 | 470 | 476 | +1.28% | 163,000 | 405億4463万 | -3.25% | 64.96 | 0.59 |
| 04/15 | 471 | 474 | 468 | 470 | 0% | 68,000 | 400億3356万 | -4.67% | 64.14 | 0.58 |
| 04/14 | 467 | 474 | 467 | 470 | +0.43% | 29,000 | 400億3356万 | -4.67% | 64.14 | 0.58 |
| 04/11 | 463 | 473 | 463 | 468 | -1.27% | 58,000 | 398億6321万 | -5.07% | 63.87 | 0.58 |
| 04/10 | 469 | 482 | 469 | 474 | +1.94% | 83,000 | 403億7427万 | -4.05% | 64.68 | 0.58 |
| 04/09 | 476 | 477 | 461 | 465 | -3.33% | 139,000 | 396億767万 | -5.87% | 63.46 | 0.57 |
| 04/08 | 489 | 489 | 479 | 481 | -1.84% | 130,000 | 409億7052万 | -2.63% | 65.64 | 0.59 |
| 04/07 | 490 | 496 | 481 | 490 | -0.81% | 136,000 | 417億3712万 | -0.61% | 66.87 | 0.6 |
| 04/04 | 497 | 497 | 492 | 494 | -0.6% | 98,000 | 420億7783万 | +0.41% | 67.41 | 0.61 |
| 04/03 | 500 | 504 | 496 | 497 | -0.6% | 152,000 | 423億3336万 | +1.22% | 67.82 | 0.61 |
| 04/02 | 501 | 507 | 497 | 500 | -0.2% | 134,000 | 425億8890万 | +2.04% | 68.23 | 0.62 |
| 04/01 | 517 | 517 | 498 | 501 | -3.28% | 159,000 | 426億7407万 | +2.45% | 68.37 | 0.62 |
| 03/31 | 529 | 529 | 508 | 518 | -2.08% | 169,000 | 441億2210万 | +6.15% | 70.69 | 0.64 |
| 03/28 | 511 | 529 | 511 | 529 | +3.52% | 372,000 | 450億5905万 | +8.85% | 72.19 | 0.65 |
| 03/27 | 500 | 513 | 496 | 511 | +2.4% | 240,000 | 435億2585万 | +5.8% | 69.73 | 0.63 |
| 03/26 | 512 | 512 | 498 | 499 | -1.19% | 282,000 | 425億372万 | +3.74% | 68.1 | 0.61 |
| 03/25 | 515 | 518 | 489 | 505 | -0.79% | 347,000 | 430億1479万 | +5.21% | 68.92 | 0.62 |
| 03/24 | 510 | 522 | 504 | 509 | +0.39% | 311,000 | 433億5550万 | +6.26% | 69.46 | 0.63 |
| 03/20 | 505 | 511 | 501 | 507 | +0.6% | 400,000 | 431億8514万 | +6.29% | 69.19 | 0.62 |
| 03/19 | 495 | 507 | 493 | 504 | +1.82% | 268,000 | 429億2961万 | +6.11% | 68.78 | 0.62 |
| 03/18 | 492 | 497 | 489 | 495 | +0.81% | 101,000 | 421億6301万 | +4.87% | 67.55 | 0.61 |
| 03/17 | 481 | 497 | 481 | 491 | +0.82% | 182,000 | 418億2230万 | +4.47% | 67 | 0.6 |
| 03/14 | 488 | 492 | 487 | 487 | -0.81% | 302,000 | 414億8159万 | +4.06% | 66.46 | 0.6 |
| 03/13 | 478 | 494 | 476 | 491 | +2.72% | 267,000 | 418億2230万 | +5.14% | 67 | 0.6 |
| 03/12 | 478 | 479 | 474 | 478 | -0.62% | 82,000 | 407億1499万 | +2.8% | 65.23 | 0.59 |
| 03/11 | 479 | 481 | 476 | 481 | +1.05% | 97,000 | 409億7052万 | +3.66% | 65.64 | 0.59 |
| 03/10 | 473 | 479 | 473 | 476 | -1.04% | 68,000 | 405億4463万 | +2.59% | 64.96 | 0.59 |
| 03/07 | 478 | 482 | 475 | 481 | +0.84% | 198,000 | 409億7052万 | +3.89% | 65.64 | 0.59 |
| 03/06 | 473 | 477 | 470 | 477 | +1.06% | 147,000 | 406億2981万 | +3.25% | 65.09 | 0.59 |
| 03/05 | 469 | 472 | 467 | 472 | +0.64% | 131,000 | 402億392万 | +2.39% | 64.41 | 0.58 |
| 03/04 | 458 | 471 | 458 | 469 | +0.86% | 283,000 | 399億4839万 | +1.96% | 64 | 0.58 |
| 03/03 | 466 | 466 | 450 | 465 | -0.85% | 144,000 | 396億767万 | +1.31% | 63.46 | 0.57 |
| 02/28 | 468 | 473 | 462 | 469 | +0.64% | 186,000 | 400億165万 | +2.18% | 63.92 | 0.41 |
| 02/27 | 468 | 475 | 463 | 466 | -2.1% | 146,000 | 397億4577万 | +1.53% | 63.51 | 0.4 |
| 02/26 | 469 | 482 | 465 | 476 | 0% | 515,000 | 405億9868万 | +3.7% | 64.87 | 0.41 |
| 02/25 | 470 | 478 | 467 | 476 | +2.15% | 933,000 | 405億9868万 | +3.7% | 64.87 | 0.41 |
| 02/24 | 467 | 471 | 463 | 466 | +0.43% | 166,000 | 397億4577万 | +1.53% | 63.51 | 0.4 |
| 02/21 | 460 | 465 | 456 | 464 | +0.43% | 166,000 | 395億7519万 | +1.09% | 63.24 | 0.4 |
| 02/20 | 464 | 468 | 458 | 462 | -0.86% | 152,000 | 394億461万 | +0.65% | 62.97 | 0.4 |
| 02/19 | 470 | 470 | 461 | 466 | -1.27% | 127,000 | 397億4577万 | +1.53% | 63.51 | 0.4 |
| 02/18 | 468 | 472 | 461 | 472 | +0.43% | 114,000 | 402億5752万 | +2.83% | 64.33 | 0.41 |
| 02/17 | 467 | 471 | 459 | 470 | -0.63% | 106,000 | 400億8694万 | +2.4% | 64.06 | 0.41 |
| 02/14 | 449 | 474 | 449 | 473 | +6.05% | 446,000 | 403億4281万 | +3.28% | 64.46 | 0.41 |
| 02/13 | 443 | 457 | 442 | 446 | +0.68% | 214,000 | 380億3994万 | -2.62% | 60.79 | 0.39 |
| 02/12 | 443 | 444 | 440 | 443 | +0.91% | 128,000 | 377億8407万 | -3.49% | 60.38 | 0.38 |
| 02/10 | 447 | 447 | 437 | 439 | -1.57% | 238,000 | 374億4290万 | -4.57% | 59.83 | 0.38 |
| 02/07 | 452 | 453 | 441 | 446 | 0% | 158,000 | 380億3994万 | -3.25% | 60.79 | 0.39 |
| 02/06 | 460 | 460 | 445 | 446 | -1.33% | 145,000 | 380億3994万 | -3.46% | 60.79 | 0.39 |
| 02/05 | 458 | 458 | 444 | 452 | +1.12% | 247,000 | 385億5169万 | -2.16% | 61.6 | 0.39 |
| 02/04 | 470 | 476 | 447 | 447 | -5.89% | 324,000 | 381億2524万 | -3.25% | 60.92 | 0.39 |
| 02/03 | 498 | 498 | 475 | 475 | +5.56% | 827,000 | 405億1339万 | +2.81% | 64.74 | 0.41 |
| 01/31 | 454 | 455 | 448 | 450 | -0.44% | 107,000 | 383億8111万 | -2.39% | 61.33 | 0.39 |
| 01/30 | 454 | 457 | 451 | 452 | -1.31% | 100,000 | 385億5169万 | -1.95% | 61.6 | 0.39 |
| 01/29 | 457 | 460 | 453 | 458 | +2% | 39,000 | 390億6344万 | -0.65% | 62.42 | 0.4 |
| 01/28 | 453 | 459 | 449 | 449 | -0.44% | 99,000 | 382億9582万 | -2.6% | 61.19 | 0.39 |
| 01/27 | 458 | 458 | 451 | 451 | -1.74% | 115,000 | 384億6640万 | -2.17% | 61.47 | 0.39 |
| 01/24 | 463 | 463 | 459 | 459 | -1.29% | 82,000 | 391億4873万 | -0.43% | 62.56 | 0.4 |
| 01/23 | 472 | 472 | 465 | 465 | -1.69% | 49,000 | 396億6048万 | +0.65% | 63.37 | 0.4 |
| 01/22 | 471 | 475 | 471 | 473 | +0.21% | 42,000 | 403億4281万 | +2.6% | 64.46 | 0.41 |
| 01/21 | 468 | 472 | 468 | 472 | +0.43% | 25,000 | 402億5752万 | +2.39% | 64.33 | 0.41 |
| 01/20 | 475 | 479 | 468 | 470 | -0.21% | 54,000 | 400億8694万 | +1.95% | 64.06 | 0.41 |
| 01/17 | 465 | 474 | 465 | 471 | +1.29% | 66,000 | 401億7223万 | +2.39% | 64.19 | 0.41 |
| 01/16 | 464 | 469 | 464 | 465 | -0.21% | 39,000 | 396億6048万 | +1.09% | 63.37 | 0.4 |
| 01/15 | 465 | 466 | 462 | 466 | +0.87% | 57,000 | 397億4577万 | +1.53% | 63.51 | 0.4 |
| 01/14 | 465 | 469 | 461 | 462 | -0.86% | 64,000 | 394億461万 | +0.65% | 62.97 | 0.4 |
| 01/10 | 466 | 467 | 461 | 466 | +0.22% | 68,000 | 397億4577万 | +1.53% | 63.51 | 0.4 |
| 01/09 | 469 | 469 | 464 | 465 | -0.85% | 37,000 | 396億6048万 | +1.31% | 63.37 | 0.4 |
| 01/08 | 467 | 469 | 465 | 469 | 0% | 78,000 | 400億165万 | +2.18% | 63.92 | 0.41 |
| 01/07 | 469 | 469 | 466 | 469 | -0.21% | 54,000 | 400億165万 | +2.4% | 63.92 | 0.41 |
| 01/06 | 468 | 470 | 463 | 470 | +1.29% | 154,000 | 400億8694万 | +2.84% | 64.06 | 0.41 |
| 2013 | ||||||||||
| 12/30 | 463 | 464 | 455 | 464 | +0.87% | 87,000 | 395億7519万 | +1.53% | 63.24 | 0.4 |
| 12/27 | 453 | 460 | 452 | 460 | +1.55% | 86,000 | 392億3402万 | +0.66% | 62.69 | 0.4 |
| 12/26 | 447 | 455 | 445 | 453 | +1.8% | 95,000 | 386億3698万 | -0.88% | 61.74 | 0.39 |
| 12/25 | 445 | 447 | 443 | 445 | +0.23% | 57,000 | 379億5465万 | -2.63% | 60.65 | 0.39 |
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 2月期 | 590 6/9 | 365 11/30 | 679,000 3/12 | - | - | 345億4285万 2/26 |
| 2011年 2月期 | 523 4/12 | 263 11/2 | 1,274,000 2/23 | 446億719万 | 224億3153万 | 325億8116万 2/28 |
| 2012年 2月期 | 449 1/10 | 263 3/15 | 1,211,000 8/26 | 382億9565万 | 224億3153万 | 348億8401万 2/29 |
| 2013年 2月期 | 509 1/30 | 360 5/17 | 1,463,000 2/25 | 434億1311万 | 307億476万 | 418億7788万 2/28 |
| 2014年 2月期 | 519 4/8 | 420 6/25 6/14 | 1,544,000 8/27 | 442億6602万 | 358億2222万 | 399億4986万 2/28 |