時価総額
- 2010年3月31日
- 374億6962万
- 2011年3月31日
- 490億2406万
- 2012年3月30日
- 346億2476万
- 2013年3月29日
- 530億2661万
- 2014年3月31日
- 418億9469万
2014/05/02～2014/09/25
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2014 | ||||||||||
| 09/25 | 3,505 | 3,535 | 3,445 | 3,475 | -2.25% | 36,800 | 516億3155万 | +1.43% | 7.73 | - |
| 09/24 | 3,630 | 3,640 | 3,525 | 3,555 | -2.07% | 10,700 | 528億2019万 | +4.1% | 7.91 | - |
| 09/22 | 3,555 | 3,660 | 3,555 | 3,630 | +0.55% | 18,100 | 539億3454万 | +6.76% | 8.07 | - |
| 09/19 | 3,555 | 3,680 | 3,540 | 3,610 | +0.98% | 34,300 | 536億3738万 | +6.71% | 8.03 | - |
| 09/18 | 3,470 | 3,595 | 3,470 | 3,575 | +1.56% | 21,600 | 531億1735万 | +6.21% | 7.95 | - |
| 09/17 | 3,615 | 3,615 | 3,520 | 3,520 | -2.63% | 7,900 | 523億16万 | +5.07% | 7.83 | - |
| 09/16 | 3,645 | 3,690 | 3,575 | 3,615 | -3.34% | 19,400 | 537億1167万 | +8.33% | 8.04 | - |
| 09/12 | 3,605 | 3,770 | 3,605 | 3,740 | +4.18% | 52,000 | 555億6892万 | +12.72% | 8.32 | - |
| 09/11 | 3,530 | 3,595 | 3,520 | 3,590 | +1.7% | 28,100 | 533億4022万 | +9.05% | 7.98 | - |
| 09/10 | 3,400 | 3,535 | 3,400 | 3,530 | +3.22% | 45,700 | 524億4874万 | +7.82% | 7.85 | - |
| 09/09 | 3,445 | 3,450 | 3,400 | 3,420 | -0.73% | 14,200 | 508億1436万 | +5.1% | 7.61 | - |
| 09/08 | 3,435 | 3,445 | 3,375 | 3,445 | +2.23% | 26,300 | 511億8581万 | +6.23% | 7.66 | - |
| 09/05 | 3,445 | 3,450 | 3,300 | 3,370 | -2.18% | 15,600 | 500億7146万 | +4.3% | 7.5 | - |
| 09/04 | 3,405 | 3,445 | 3,380 | 3,445 | +0.73% | 18,500 | 511億8581万 | +6.72% | 7.66 | - |
| 09/03 | 3,440 | 3,455 | 3,410 | 3,420 | +0.15% | 11,100 | 508億1436万 | +6.15% | 7.61 | - |
| 09/02 | 3,400 | 3,435 | 3,300 | 3,415 | +0.74% | 35,600 | 507億4007万 | +6.15% | 7.6 | - |
| 09/01 | 3,335 | 3,400 | 3,255 | 3,390 | +2.88% | 33,500 | 503億6862万 | +5.54% | 7.54 | - |
| 08/29 | 3,275 | 3,325 | 3,270 | 3,295 | +0.3% | 21,300 | 489億5711万 | +2.71% | 7.33 | - |
| 08/28 | 3,225 | 3,285 | 3,220 | 3,285 | +1.86% | 21,200 | 488億853万 | +2.4% | 7.31 | - |
| 08/27 | 3,270 | 3,270 | 3,200 | 3,225 | 0% | 9,900 | 479億1705万 | +0.56% | 7.17 | - |
| 08/26 | 3,235 | 3,235 | 3,195 | 3,225 | +0.16% | 12,100 | 479億1705万 | +0.53% | 7.17 | - |
| 08/25 | 3,220 | 3,240 | 3,190 | 3,220 | +0.16% | 7,200 | 478億4276万 | +0.28% | 7.16 | - |
| 08/22 | 3,260 | 3,300 | 3,175 | 3,215 | -1.38% | 38,700 | 477億6847万 | +0.16% | 7.15 | - |
| 08/21 | 3,200 | 3,260 | 3,200 | 3,260 | +2.52% | 17,800 | 484億3708万 | +1.49% | 7.25 | - |
| 08/20 | 3,205 | 3,235 | 3,150 | 3,180 | -0.78% | 32,300 | 472億4844万 | -1.03% | 7.07 | - |
| 08/19 | 3,215 | 3,230 | 3,185 | 3,205 | +0.79% | 16,000 | 476億1989万 | -0.31% | 7.13 | - |
| 08/18 | 3,200 | 3,240 | 3,165 | 3,180 | -0.47% | 14,300 | 472億4844万 | -1.15% | 7.07 | - |
| 08/15 | 3,185 | 3,220 | 3,180 | 3,195 | +0.16% | 17,500 | 474億7131万 | -0.78% | 7.11 | - |
| 08/14 | 3,200 | 3,235 | 3,170 | 3,190 | +0.16% | 26,000 | 473億9702万 | -1.02% | 7.1 | - |
| 08/13 | 3,195 | 3,195 | 3,150 | 3,185 | -0.16% | 11,000 | 473億2273万 | -1.3% | 7.08 | - |
| 08/12 | 3,150 | 3,200 | 3,145 | 3,190 | +1.43% | 19,600 | 473億9702万 | -1.36% | 7.1 | - |
| 08/11 | 3,160 | 3,180 | 3,135 | 3,145 | +1.78% | 15,900 | 467億2841万 | -2.96% | 7 | - |
| 08/08 | 3,125 | 3,140 | 3,070 | 3,090 | -1.12% | 12,900 | 459億1122万 | -4.89% | 6.87 | - |
| 08/07 | 3,035 | 3,170 | 3,035 | 3,125 | +2.63% | 16,200 | 464億3125万 | -4.08% | 6.95 | - |
| 08/06 | 3,095 | 3,105 | 3,040 | 3,045 | -2.72% | 19,400 | 452億4261万 | -6.8% | 6.77 | - |
| 08/05 | 3,160 | 3,185 | 3,100 | 3,130 | -0.95% | 19,100 | 465億554万 | -4.51% | 6.96 | - |
| 08/04 | 3,275 | 3,290 | 3,135 | 3,160 | -3.81% | 22,200 | 469億5128万 | -3.83% | 7.03 | - |
| 08/01 | 3,280 | 3,300 | 3,250 | 3,285 | -0.45% | 9,000 | 488億853万 | -0.15% | 7.31 | - |
| 07/31 | 3,300 | 3,335 | 3,290 | 3,300 | 0% | 20,400 | 490億3140万 | +0.21% | 7.34 | - |
| 07/30 | 3,270 | 3,310 | 3,245 | 3,300 | +0.61% | 24,400 | 490億3140万 | +0.15% | 7.34 | - |
| 07/29 | 3,290 | 3,295 | 3,245 | 3,280 | 0% | 9,500 | 487億3424万 | -0.61% | 7.3 | - |
| 07/28 | 3,310 | 3,315 | 3,255 | 3,280 | -0.61% | 14,900 | 487億3424万 | -0.73% | 7.3 | - |
| 07/25 | 3,290 | 3,310 | 3,275 | 3,300 | +1.07% | 17,500 | 490億3140万 | -0.24% | 7.34 | - |
| 07/24 | 3,290 | 3,305 | 3,260 | 3,265 | +0.15% | 10,900 | 485億1137万 | -1.39% | 7.26 | - |
| 07/23 | 3,300 | 3,335 | 3,260 | 3,260 | -1.06% | 12,400 | 484億3708万 | -1.63% | 7.25 | - |
| 07/22 | 3,270 | 3,310 | 3,250 | 3,295 | +3.13% | 12,700 | 489億5711万 | -0.54% | 7.33 | - |
| 07/18 | 3,225 | 3,225 | 3,175 | 3,195 | -2.14% | 13,100 | 474億7131万 | -3.42% | 7.11 | - |
| 07/17 | 3,285 | 3,325 | 3,255 | 3,265 | -0.76% | 8,000 | 485億1137万 | -1.27% | 7.26 | - |
| 07/16 | 3,240 | 3,310 | 3,225 | 3,290 | +1.86% | 14,800 | 488億8282万 | -0.39% | 7.32 | - |
| 07/15 | 3,270 | 3,280 | 3,220 | 3,230 | -0.62% | 7,700 | 479億9134万 | -2.03% | 7.18 | - |
| 07/14 | 3,275 | 3,300 | 3,210 | 3,250 | +0.15% | 6,900 | 482億8850万 | -1.25% | 7.23 | - |
| 07/11 | 3,260 | 3,260 | 3,155 | 3,245 | -0.92% | 18,000 | 482億1421万 | -1.16% | 7.22 | - |
| 07/10 | 3,345 | 3,345 | 3,270 | 3,275 | -0.46% | 16,700 | 486億5995万 | -0.06% | 7.28 | - |
| 07/09 | 3,310 | 3,325 | 3,280 | 3,290 | -1.79% | 9,800 | 488億8282万 | +0.61% | 7.32 | - |
| 07/08 | 3,365 | 3,385 | 3,335 | 3,350 | -0.45% | 21,800 | 497億7430万 | +2.7% | 7.45 | - |
| 07/07 | 3,290 | 3,375 | 3,290 | 3,365 | +0.45% | 8,900 | 499億9717万 | +3.51% | 7.48 | - |
| 07/04 | 3,365 | 3,365 | 3,230 | 3,350 | +0.6% | 15,900 | 497億7430万 | +3.46% | 7.45 | - |
| 07/03 | 3,315 | 3,340 | 3,295 | 3,330 | -0.15% | 9,200 | 494億7714万 | +3.26% | 7.41 | - |
| 07/02 | 3,365 | 3,375 | 3,335 | 3,335 | 0% | 9,800 | 495億5143万 | +3.76% | 7.42 | - |
| 07/01 | 3,305 | 3,365 | 3,305 | 3,335 | +0.45% | 15,700 | 495億5143万 | +4.12% | 7.42 | - |
| 06/30 | 3,215 | 3,340 | 3,215 | 3,320 | +1.84% | 19,900 | 515億3633万 | +4.01% | 7.73 | 0.48 |
| 06/27 | 3,345 | 3,345 | 3,245 | 3,260 | -2.69% | 17,800 | 506億495万 | +2.45% | 7.59 | 0.48 |
| 06/26 | 3,390 | 3,400 | 3,320 | 3,350 | -0.3% | 15,200 | 520億201万 | +5.55% | 7.8 | 0.49 |
| 06/25 | 3,405 | 3,405 | 3,340 | 3,360 | -1.61% | 19,600 | 521億5724万 | +6.33% | 7.82 | 0.49 |
| 06/24 | 3,400 | 3,460 | 3,400 | 3,415 | +0.59% | 23,900 | 530億1101万 | +8.59% | 7.95 | 0.5 |
| 06/23 | 3,365 | 3,420 | 3,355 | 3,395 | +0.59% | 22,300 | 527億55万 | +8.61% | 7.91 | 0.5 |
| 06/20 | 3,390 | 3,390 | 3,350 | 3,375 | -0.3% | 28,800 | 523億9009万 | +8.63% | 7.86 | 0.49 |
| 06/19 | 3,320 | 3,385 | 3,310 | 3,385 | +1.96% | 34,900 | 525億4532万 | +9.48% | 7.88 | 0.49 |
| 06/18 | 3,250 | 3,330 | 3,235 | 3,320 | +2.31% | 23,100 | 515億3633万 | +7.83% | 7.73 | 0.48 |
| 06/17 | 3,100 | 3,245 | 3,100 | 3,245 | +2.53% | 29,000 | 503億7210万 | +5.73% | 7.56 | 0.47 |
| 06/16 | 3,155 | 3,180 | 3,145 | 3,165 | -0.31% | 14,600 | 491億3026万 | +3.5% | 7.37 | 0.46 |
| 06/13 | 3,160 | 3,175 | 3,120 | 3,175 | +0.47% | 24,400 | 492億8549万 | +4.13% | 7.39 | 0.46 |
| 06/12 | 3,145 | 3,175 | 3,120 | 3,160 | +0.48% | 17,500 | 490億5265万 | +3.98% | 7.36 | 0.46 |
| 06/11 | 3,075 | 3,145 | 3,075 | 3,145 | +2.44% | 18,400 | 488億1980万 | +3.86% | 7.32 | 0.46 |
| 06/10 | 3,055 | 3,110 | 3,055 | 3,070 | +0.16% | 12,300 | 476億5558万 | +1.89% | 7.15 | 0.45 |
| 06/09 | 3,080 | 3,095 | 3,055 | 3,065 | -0.97% | 11,700 | 475億7796万 | +2% | 7.14 | 0.45 |
| 06/06 | 3,085 | 3,095 | 3,070 | 3,095 | +0.32% | 13,800 | 480億4365万 | +3.34% | 7.21 | 0.45 |
| 06/05 | 3,090 | 3,090 | 3,020 | 3,085 | -0.16% | 12,800 | 478億8842万 | +3.45% | 7.18 | 0.45 |
| 06/04 | 3,075 | 3,090 | 3,070 | 3,090 | +0.32% | 11,900 | 479億6604万 | +4.11% | 7.19 | 0.45 |
| 06/03 | 3,070 | 3,090 | 3,045 | 3,080 | +0.82% | 12,300 | 478億1081万 | +4.3% | 7.17 | 0.45 |
| 06/02 | 2,994 | 3,060 | 2,994 | 3,055 | +0.99% | 20,000 | 474億2273万 | +4.02% | 7.11 | 0.45 |
| 05/30 | 3,050 | 3,060 | 3,015 | 3,025 | -0.66% | 16,200 | 469億5704万 | +3.52% | 7.04 | 0.44 |
| 05/29 | 3,045 | 3,055 | 3,025 | 3,045 | -0.65% | 10,600 | 472億6750万 | +4.71% | 7.09 | 0.44 |
| 05/28 | 3,050 | 3,085 | 3,045 | 3,065 | +0.16% | 14,400 | 475億7796万 | +5.95% | 7.14 | 0.45 |
| 05/27 | 3,080 | 3,090 | 3,045 | 3,060 | -0.49% | 20,100 | 475億35万 | +6.32% | 7.13 | 0.45 |
| 05/26 | 3,030 | 3,075 | 3,030 | 3,075 | +1.15% | 24,600 | 477億3319万 | +7.4% | 7.16 | 0.45 |
| 05/23 | 3,035 | 3,065 | 3,020 | 3,040 | +1.16% | 23,500 | 471億8989万 | +6.78% | 7.08 | 0.44 |
| 05/22 | 2,990 | 3,045 | 2,966 | 3,005 | +0.77% | 29,200 | 466億4658万 | +6.22% | 7 | 0.44 |
| 05/21 | 2,911 | 2,988 | 2,911 | 2,982 | +1.15% | 23,800 | 462億8955万 | +6.05% | 6.94 | 0.43 |
| 05/20 | 2,903 | 2,994 | 2,903 | 2,948 | +0.79% | 26,600 | 457億6177万 | +5.44% | 6.86 | 0.43 |
| 05/19 | 2,967 | 2,971 | 2,923 | 2,925 | -1.98% | 19,900 | 454億474万 | +5.1% | 6.81 | 0.43 |
| 05/16 | 3,015 | 3,100 | 2,958 | 2,984 | -2.64% | 36,200 | 463億2060万 | +7.61% | 6.95 | 0.44 |
| 05/15 | 3,060 | 3,065 | 3,010 | 3,065 | 0% | 26,400 | 475億7796万 | +10.97% | 7.14 | 0.45 |
| 05/14 | 3,000 | 3,080 | 2,990 | 3,065 | +2.54% | 71,700 | 475億7796万 | +11.45% | 7.14 | 0.45 |
| 05/13 | 2,960 | 3,020 | 2,958 | 2,989 | +1.87% | 34,200 | 463億9822万 | +9.09% | 6.96 | 0.44 |
| 05/12 | 2,917 | 2,964 | 2,917 | 2,934 | +0.03% | 37,000 | 455億4445万 | +7.28% | 6.83 | 0.43 |
| 05/09 | 2,854 | 2,969 | 2,854 | 2,933 | +2.37% | 62,600 | 455億2893万 | +7.4% | 6.83 | 0.43 |
| 05/08 | 2,792 | 2,897 | 2,778 | 2,865 | +2.61% | 52,400 | 444億7336万 | +5.06% | 6.67 | 0.42 |
| 05/07 | 2,824 | 2,878 | 2,761 | 2,792 | -2.38% | 78,800 | 433億4019万 | +2.46% | 6.5 | 0.41 |
| 05/02 | 2,820 | 2,866 | 2,820 | 2,860 | +1.71% | 34,400 | 443億9575万 | +4.92% | 6.66 | 0.42 |
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 | 3,600 4/3 | 1,856 11/27 | 42,800 12/17 | - | - | 374億6962万 3/31 |
| 2011年 3月期 | 3,060 2/21 | 1,631 8/4 | 81,500 5/17 | 530億835万 | 282億5379万 | 490億2406万 3/31 |
| 2012年 3月期 | 2,830 4/1 | 1,790 12/28 | 38,900 9/22 | 490億2406万 | 310億815万 | 346億2476万 3/30 |
| 2013年 3月期 | 3,490 3/25 | 1,401 9/5 | 131,500 3/11 | 604億5723万 | 242億6951万 | 530億2661万 3/29 |
| 2014年 3月期 | 4,225 4/11 | 2,425 2/4 | 171,500 5/24 | 731億8963万 | 376億4325万 | 418億9469万 3/31 |