時価総額
- 2012年3月30日
- 907億5974万
- 2013年3月29日
- 1088億2457万
2013/05/02～2013/09/25
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2013 | ||||||||||
| 09/25 | 136 | 136 | 129 | 136 | +0.74% | 1,440,000 | 1013億2231万 | +0.74% | 5.59 | 0.55 |
| 09/24 | 134 | 136 | 134 | 135 | -2.17% | 757,000 | 1005億7730万 | 0% | 5.55 | 0.54 |
| 09/20 | 138 | 138 | 135 | 138 | +0.73% | 1,064,000 | 1028億1235万 | +2.22% | 5.67 | 0.56 |
| 09/19 | 136 | 137 | 135 | 137 | +0.74% | 856,000 | 1020億6733万 | +1.48% | 5.63 | 0.55 |
| 09/18 | 135 | 137 | 134 | 136 | +0.74% | 647,000 | 1013億2231万 | +0.74% | 5.59 | 0.55 |
| 09/17 | 135 | 138 | 134 | 135 | +0.75% | 763,000 | 1005億7730万 | 0% | 5.55 | 0.54 |
| 09/13 | 134 | 136 | 133 | 134 | -1.47% | 1,445,000 | 998億3228万 | -0.74% | 5.51 | 0.54 |
| 09/12 | 136 | 137 | 133 | 136 | -0.73% | 541,000 | 1013億2231万 | +0.74% | 5.59 | 0.55 |
| 09/11 | 138 | 138 | 136 | 137 | 0% | 227,000 | 1020億6733万 | +1.48% | 5.63 | 0.55 |
| 09/10 | 135 | 137 | 135 | 137 | 0% | 648,000 | 1020億6733万 | +0.74% | 5.63 | 0.55 |
| 09/09 | 137 | 137 | 135 | 137 | +2.24% | 378,000 | 1020億6733万 | +0.74% | 5.63 | 0.55 |
| 09/06 | 134 | 134 | 132 | 134 | 0% | 453,000 | 998億3228万 | -1.47% | 5.51 | 0.54 |
| 09/05 | 135 | 136 | 133 | 134 | -1.47% | 249,000 | 998億3228万 | -1.47% | 5.51 | 0.54 |
| 09/04 | 133 | 136 | 133 | 136 | -0.73% | 429,000 | 1013億2231万 | -0.73% | 5.59 | 0.55 |
| 09/03 | 135 | 138 | 135 | 137 | +3.01% | 923,000 | 1020億6733万 | 0% | 5.63 | 0.55 |
| 09/02 | 130 | 134 | 130 | 133 | +3.1% | 614,000 | 990億8726万 | -2.92% | 5.47 | 0.54 |
| 08/30 | 132 | 133 | 128 | 129 | -1.53% | 1,230,000 | 961億719万 | -5.84% | 5.3 | 0.52 |
| 08/29 | 131 | 132 | 130 | 131 | 0% | 242,000 | 975億9723万 | -4.38% | 5.38 | 0.53 |
| 08/28 | 132 | 134 | 130 | 131 | -2.24% | 532,000 | 975億9723万 | -5.07% | 5.38 | 0.53 |
| 08/27 | 134 | 135 | 133 | 134 | 0% | 249,000 | 998億3228万 | -3.6% | 5.51 | 0.54 |
| 08/26 | 136 | 136 | 134 | 134 | -1.47% | 156,000 | 998億3228万 | -3.6% | 5.51 | 0.54 |
| 08/23 | 136 | 137 | 135 | 136 | +1.49% | 377,000 | 1013億2231万 | -2.86% | 5.59 | 0.55 |
| 08/22 | 134 | 135 | 133 | 134 | +0.75% | 335,000 | 998億3228万 | -4.29% | 5.51 | 0.54 |
| 08/21 | 135 | 136 | 131 | 133 | -2.21% | 1,109,000 | 990億8726万 | -5.67% | 5.47 | 0.54 |
| 08/20 | 140 | 140 | 136 | 136 | -2.86% | 660,000 | 1013億2231万 | -3.55% | 5.59 | 0.55 |
| 08/19 | 137 | 140 | 137 | 140 | +2.19% | 443,000 | 1043億238万 | -0.71% | 5.75 | 0.56 |
| 08/16 | 137 | 138 | 136 | 137 | -0.72% | 362,000 | 1020億6733万 | -2.84% | 5.63 | 0.55 |
| 08/15 | 140 | 140 | 138 | 138 | -1.43% | 428,000 | 1028億1235万 | -2.13% | 5.67 | 0.56 |
| 08/14 | 139 | 140 | 138 | 140 | +0.72% | 379,000 | 1043億238万 | -1.41% | 5.75 | 0.56 |
| 08/13 | 137 | 139 | 137 | 139 | +2.21% | 367,000 | 1035億5737万 | -2.11% | 5.71 | 0.56 |
| 08/12 | 137 | 138 | 136 | 136 | -0.73% | 313,000 | 1013億2231万 | -3.55% | 5.59 | 0.55 |
| 08/09 | 138 | 139 | 137 | 137 | 0% | 599,000 | 1020億6733万 | -2.84% | 5.63 | 0.55 |
| 08/08 | 137 | 141 | 137 | 137 | -0.72% | 545,000 | 1020億6733万 | -2.84% | 5.63 | 0.55 |
| 08/07 | 142 | 142 | 138 | 138 | -4.83% | 1,003,000 | 1028億1235万 | -2.13% | 5.67 | 0.56 |
| 08/06 | 141 | 145 | 138 | 145 | +2.84% | 691,000 | 1080億2747万 | +2.84% | 5.96 | 0.58 |
| 08/05 | 143 | 144 | 138 | 141 | -3.42% | 1,355,000 | 1050億4740万 | 0% | 5.8 | 0.57 |
| 08/02 | 146 | 147 | 144 | 146 | +2.82% | 964,000 | 1087億7248万 | +4.29% | 6 | 0.59 |
| 08/01 | 137 | 142 | 136 | 142 | +4.41% | 824,000 | 1057億9242万 | +2.16% | 5.84 | 0.57 |
| 07/31 | 137 | 138 | 135 | 136 | -2.16% | 805,000 | 1013億2231万 | -1.45% | 5.59 | 0.55 |
| 07/30 | 132 | 139 | 132 | 139 | +4.51% | 1,191,000 | 1035億5737万 | +0.72% | 5.71 | 0.56 |
| 07/29 | 135 | 138 | 133 | 133 | -4.32% | 842,000 | 990億8726万 | -2.92% | 5.47 | 0.54 |
| 07/26 | 143 | 143 | 138 | 139 | -4.79% | 1,337,000 | 1035億5737万 | +1.46% | 5.71 | 0.56 |
| 07/25 | 150 | 151 | 146 | 146 | -3.31% | 612,000 | 1087億7248万 | +6.57% | 6 | 0.59 |
| 07/24 | 152 | 153 | 150 | 151 | 0% | 537,000 | 1124億9757万 | +11.03% | 6.21 | 0.61 |
| 07/23 | 151 | 154 | 148 | 151 | +0.67% | 1,007,000 | 1124億9757万 | +11.85% | 6.21 | 0.61 |
| 07/22 | 148 | 150 | 147 | 150 | +2.04% | 1,176,000 | 1117億5255万 | +11.94% | 6.17 | 0.6 |
| 07/19 | 145 | 148 | 144 | 147 | +1.38% | 1,445,000 | 1095億1750万 | +11.36% | 6.04 | 0.59 |
| 07/18 | 141 | 145 | 141 | 145 | +2.84% | 1,158,000 | 1080億2747万 | +9.85% | 5.96 | 0.58 |
| 07/17 | 138 | 141 | 138 | 141 | +0.71% | 738,000 | 1050億4740万 | +7.63% | 5.8 | 0.57 |
| 07/16 | 142 | 142 | 138 | 140 | 0% | 842,000 | 1043億238万 | +7.69% | 5.75 | 0.56 |
| 07/12 | 139 | 141 | 139 | 140 | 0% | 686,000 | 1043億238万 | +7.69% | 5.75 | 0.56 |
| 07/11 | 139 | 141 | 137 | 140 | 0% | 735,000 | 1043億238万 | +8.53% | 5.75 | 0.56 |
| 07/10 | 140 | 141 | 138 | 140 | +0.72% | 911,000 | 1043億238万 | +8.53% | 5.75 | 0.56 |
| 07/09 | 137 | 139 | 136 | 139 | +2.96% | 634,000 | 1035億5737万 | +7.75% | 5.71 | 0.56 |
| 07/08 | 140 | 140 | 135 | 135 | -1.46% | 780,000 | 1005億7730万 | +4.65% | 5.55 | 0.54 |
| 07/05 | 135 | 139 | 134 | 137 | +1.48% | 644,000 | 1020億6733万 | +6.2% | 5.63 | 0.55 |
| 07/04 | 135 | 135 | 132 | 135 | -0.74% | 517,000 | 1005億7730万 | +4.65% | 5.55 | 0.54 |
| 07/03 | 132 | 136 | 132 | 136 | +2.26% | 911,000 | 1013億2231万 | +5.43% | 5.59 | 0.55 |
| 07/02 | 135 | 135 | 129 | 133 | 0% | 1,554,000 | 990億8726万 | +2.31% | 5.47 | 0.54 |
| 07/01 | 131 | 133 | 128 | 133 | +2.31% | 1,106,000 | 990億8726万 | +2.31% | 5.47 | 0.54 |
| 06/28 | 123 | 130 | 123 | 130 | +5.69% | 1,820,000 | 968億5221万 | -0.76% | 5.34 | 0.52 |
| 06/27 | 123 | 123 | 121 | 123 | +1.65% | 581,000 | 916億3709万 | -6.82% | 5.06 | 0.5 |
| 06/26 | 124 | 124 | 121 | 121 | -2.42% | 488,000 | 901億4706万 | -9.02% | 4.97 | 0.49 |
| 06/25 | 125 | 126 | 121 | 124 | -0.8% | 726,000 | 923億8211万 | -8.15% | 5.1 | 0.5 |
| 06/24 | 127 | 129 | 124 | 125 | 0% | 600,000 | 931億2713万 | -8.76% | 5.14 | 0.5 |
| 06/21 | 123 | 125 | 121 | 125 | -0.79% | 1,199,000 | 931億2713万 | -10.07% | 5.14 | 0.5 |
| 06/20 | 128 | 129 | 124 | 126 | -1.56% | 866,000 | 938億7214万 | -10% | 5.18 | 0.51 |
| 06/19 | 124 | 128 | 124 | 128 | +4.07% | 788,000 | 953億6218万 | -9.86% | 5.26 | 0.52 |
| 06/18 | 129 | 129 | 123 | 123 | -3.15% | 797,000 | 916億3709万 | -14.58% | 5.06 | 0.5 |
| 06/17 | 120 | 128 | 120 | 127 | +6.72% | 1,550,000 | 946億1716万 | -13.01% | 5.22 | 0.51 |
| 06/14 | 124 | 125 | 119 | 119 | -3.25% | 3,045,000 | 886億5702万 | -20.13% | 4.89 | 0.48 |
| 06/13 | 123 | 123 | 119 | 123 | -1.6% | 1,624,000 | 916億3709万 | -18.54% | 5.06 | 0.5 |
| 06/12 | 125 | 127 | 121 | 125 | -1.57% | 1,752,000 | 931億2713万 | -18.3% | 5.14 | 0.5 |
| 06/11 | 131 | 133 | 127 | 127 | -3.79% | 1,725,000 | 946億1716万 | -18.06% | 5.22 | 0.51 |
| 06/10 | 132 | 134 | 130 | 132 | +2.33% | 1,857,000 | 983億4225万 | -15.92% | 5.43 | 0.53 |
| 06/07 | 128 | 133 | 125 | 129 | 0% | 1,893,000 | 961億719万 | -18.87% | 5.3 | 0.52 |
| 06/06 | 134 | 135 | 127 | 129 | -4.44% | 1,567,000 | 961億719万 | -19.88% | 5.3 | 0.52 |
| 06/05 | 137 | 140 | 135 | 135 | -3.57% | 1,262,000 | 1005億7730万 | -16.67% | 5.55 | 0.54 |
| 06/04 | 138 | 140 | 134 | 140 | +1.45% | 1,816,000 | 1043億238万 | -14.63% | 5.75 | 0.56 |
| 06/03 | 140 | 141 | 138 | 138 | -3.5% | 1,201,000 | 1028億1235万 | -16.36% | 5.67 | 0.56 |
| 05/31 | 139 | 144 | 139 | 143 | +4.38% | 1,497,000 | 1065億3743万 | -13.86% | 5.88 | 0.58 |
| 05/30 | 144 | 144 | 136 | 137 | -6.8% | 2,211,000 | 1020億6733万 | -17.96% | 5.63 | 0.55 |
| 05/29 | 149 | 151 | 147 | 147 | 0% | 995,000 | 1095億1750万 | -13.02% | 6.04 | 0.59 |
| 05/28 | 145 | 149 | 145 | 147 | -0.68% | 1,387,000 | 1095億1750万 | -13.02% | 6.04 | 0.59 |
| 05/27 | 152 | 153 | 147 | 148 | -3.9% | 1,725,000 | 1102億6252万 | -12.43% | 6.08 | 0.6 |
| 05/24 | 154 | 160 | 152 | 154 | +2.67% | 2,482,000 | 1147億3262万 | -8.88% | 6.33 | 0.62 |
| 05/23 | 170 | 170 | 150 | 150 | -11.76% | 3,208,000 | 1117億5255万 | -11.24% | 6.17 | 0.6 |
| 05/22 | 172 | 173 | 169 | 170 | 0% | 1,317,000 | 1266億5289万 | +0.59% | 6.99 | 0.69 |
| 05/21 | 170 | 171 | 169 | 170 | -0.58% | 1,077,000 | 1266億5289万 | +0.59% | 6.99 | 0.69 |
| 05/20 | 175 | 175 | 171 | 171 | -1.16% | 1,289,000 | 1273億9791万 | +1.79% | 7.03 | 0.69 |
| 05/17 | 170 | 175 | 169 | 173 | +0.58% | 1,600,000 | 1288億8795万 | +2.98% | 7.11 | 0.7 |
| 05/16 | 175 | 176 | 170 | 172 | -1.71% | 1,697,000 | 1281億4293万 | +2.99% | 7.07 | 0.69 |
| 05/15 | 180 | 180 | 174 | 175 | -2.23% | 2,098,000 | 1303億7798万 | +4.79% | 7.19 | 0.71 |
| 05/14 | 181 | 181 | 177 | 179 | -0.56% | 1,234,000 | 1333億5805万 | +7.83% | 7.36 | 0.72 |
| 05/13 | 181 | 182 | 176 | 180 | +0.56% | 2,752,000 | 1341億306万 | +9.09% | 7.4 | 0.73 |
| 05/10 | 179 | 180 | 177 | 179 | +2.29% | 1,360,000 | 1333億5805万 | +9.82% | 7.36 | 0.72 |
| 05/09 | 179 | 182 | 174 | 175 | -2.23% | 1,704,000 | 1303億7798万 | +8.02% | 7.19 | 0.71 |
| 05/08 | 180 | 182 | 178 | 179 | -0.56% | 1,965,000 | 1333億5805万 | +11.18% | 7.36 | 0.72 |
| 05/07 | 179 | 182 | 178 | 180 | +2.86% | 2,631,000 | 1341億306万 | +12.5% | 7.4 | 0.73 |
| 05/02 | 172 | 176 | 172 | 175 | +1.74% | 2,042,000 | 1303億7798万 | +10.76% | 7.19 | 0.71 |
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 | |
| 2012年 3月期 | 130 3/14 | 103 6/20 | 2,223,000 11/22 | 963億6055万 | - | 907億5974万 3/30 |
| 2013年 3月期 | 159 3/22 | 103 6/5 6/4 他3件 | 3,469,000 3/8 | 1178億5637万 | 763億4721万 | 1088億2457万 3/29 |
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。
