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
2019
08/28	558	559	557	557	-0.18%	1,967,500	1886億7409万	-0.18%	43.22	4.59
08/27	557	558	557	558	+0.18%	358,300	1890億1282万	0%	43.3	4.59
08/26	558	558	557	557	-0.18%	254,600	1886億7409万	-0.18%	43.22	4.59
08/23	557	559	557	558	-0.18%	382,800	1890億1282万	0%	43.3	4.59
08/22	557	559	557	559	0%	143,000	1893億5155万	+0.36%	43.37	4.6
08/21	558	559	557	559	0%	325,300	1893億5155万	+0.36%	43.37	4.6
08/20	559	559	558	559	0%	150,700	1893億5155万	+0.36%	43.37	4.6
08/19	557	559	557	559	+0.18%	274,800	1893億5155万	+0.36%	43.37	4.6
08/16	557	558	557	558	0%	433,700	1890億1282万	+0.18%	43.3	4.59
08/15	558	559	557	558	+0.18%	507,800	1890億1282万	+0.18%	43.3	4.59
08/14	557	559	557	557	-0.18%	847,500	1886億7409万	0%	43.22	4.59
08/13	558	558	557	558	+0.18%	866,900	1890億1282万	+0.18%	43.3	4.59
08/09	558	558	557	557	0%	526,700	1886億7409万	0%	43.22	4.59
08/08	558	559	557	557	0%	301,400	1886億7409万	0%	43.22	4.59
08/07	557	558	557	557	0%	172,500	1886億7409万	0%	43.22	4.59
08/06	558	558	557	557	0%	667,900	1886億7409万	0%	43.22	4.59
08/05	558	558	557	557	0%	176,100	1886億7409万	0%	43.22	4.59
08/02	558	558	557	557	0%	253,300	1886億7409万	0%	43.22	4.59
08/01	557	558	557	557	0%	803,400	1886億7409万	0%	43.22	4.59
07/31	557	558	557	557	0%	263,400	1886億7409万	0%	43.22	4.59
07/30	557	558	557	557	0%	248,800	1886億7409万	0%	43.22	4.59
07/29	557	558	557	557	-0.18%	428,800	1886億7409万	0%	43.22	4.59
07/26	557	558	557	558	+0.18%	561,200	1890億1282万	0%	43.3	4.59
07/25	558	559	557	557	0%	511,700	1886億7409万	-0.18%	43.22	4.59
07/24	557	558	557	557	0%	342,200	1886億7409万	-0.18%	43.22	4.59
07/23	557	558	557	557	0%	214,300	1886億7409万	-0.18%	43.22	4.59
07/22	558	558	557	557	0%	160,900	1886億7409万	-0.18%	43.22	4.59
07/19	558	559	557	557	0%	113,000	1886億7409万	-0.18%	43.22	4.59
07/18	558	559	557	557	-0.18%	164,600	1886億7409万	-0.18%	43.22	4.59
07/17	558	559	557	558	0%	287,600	1890億1282万	0%	43.3	4.59
07/16	558	559	557	558	+0.18%	264,100	1890億1282万	0%	43.3	4.59
07/12	558	558	557	557	0%	461,700	1886億7409万	-0.18%	43.22	4.59
07/11	557	559	557	557	0%	415,300	1886億7409万	-0.18%	43.22	4.59
07/10	558	559	557	557	0%	442,700	1886億7409万	-0.18%	43.22	4.59
07/09	558	559	557	557	-0.18%	276,500	1886億7409万	-0.18%	43.22	4.59
07/08	558	559	558	558	-0.18%	123,400	1890億1282万	0%	43.3	4.59
07/05	558	559	558	559	+0.18%	137,500	1893億5155万	+0.18%	43.37	4.6
07/04	557	559	557	558	+0.18%	516,000	1890億1282万	0%	43.3	4.59
07/03	557	558	557	557	0%	1,127,900	1886億7409万	-0.18%	43.22	4.59
07/02	558	558	557	557	-0.18%	125,000	1886億7409万	-0.18%	43.22	4.59
07/01	558	558	557	558	0%	244,400	1890億1282万	0%	43.3	4.59
06/28	557	558	556	558	+0.54%	1,810,400	1890億1282万	0%	43.3	4.59
06/27	558	559	555	555	-0.54%	7,787,700	1879億9662万	-0.54%	43.06	4.57
06/26	558	559	558	558	0%	251,700	1890億1282万	0%	43.3	4.59
06/25	559	559	558	558	0%	157,300	1890億1282万	0%	43.3	4.59
06/24	561	562	558	558	-0.53%	725,500	1890億1282万	0%	43.3	4.59
06/21	559	563	559	561	+0.18%	1,807,100	1900億2902万	+0.54%	43.53	4.62
06/20	560	565	559	560	0%	1,461,600	1896億9029万	+0.36%	43.45	4.61
06/19	558	561	557	560	+0.54%	924,000	1896億9029万	+0.36%	43.45	4.61
06/18	557	561	557	557	0%	1,224,500	1886億7409万	-0.18%	43.22	4.59
06/17	557	558	556	557	0%	794,000	1886億7409万	-0.18%	43.22	4.59
06/14	557	559	556	557	+0.18%	1,210,400	1886億7409万	-0.18%	43.22	4.59
06/13	557	557	556	556	0%	1,413,200	1883億3536万	-0.36%	43.14	4.58
06/12	557	558	556	556	-0.54%	694,400	1883億3536万	-0.36%	43.14	4.58
06/11	558	559	557	559	+0.36%	1,260,300	1893億5155万	+0.18%	43.37	4.6
06/10	558	558	557	557	-0.18%	4,348,800	1886億7409万	-0.18%	43.22	4.59
06/07	558	559	557	558	0%	1,775,300	1890億1282万	0%	43.3	4.59
06/06	559	559	557	558	0%	3,972,600	1890億1282万	0%	43.3	4.59
06/05	558	559	557	558	+0.18%	2,482,000	1890億1282万	0%	43.3	4.59
06/04	557	558	557	557	0%	567,500	1886億7409万	-0.18%	43.22	4.59
06/03	558	558	557	557	-0.18%	1,202,300	1886億7409万	-0.18%	43.22	4.59
05/31	558	559	557	558	0%	895,600	1890億1282万	0%	43.3	4.59
05/30	558	559	557	558	0%	646,400	1890億1282万	0%	43.3	4.59
05/29	558	559	557	558	+0.18%	1,012,800	1890億1282万	+0.18%	43.3	4.59
05/28	558	559	557	557	-0.18%	1,309,200	1886億7409万	0%	43.22	4.59
05/27	558	559	557	558	0%	3,288,800	1890億1282万	0%	43.3	4.59
05/24	558	559	558	558	0%	334,700	1890億1282万	0%	43.3	4.59
05/23	558	559	558	558	0%	524,900	1890億1282万	0%	43.3	4.59
05/22	558	559	557	558	0%	3,255,100	1890億1282万	+0.18%	43.3	4.59
05/21	558	558	557	558	0%	841,400	1890億1282万	+0.18%	43.3	4.59
05/20	557	558	557	558	0%	809,100	1890億1282万	+0.18%	43.3	4.59
05/17	558	558	557	558	0%	1,000,000	1890億1282万	+0.18%	43.3	4.59
05/16	558	558	557	558	0%	1,366,900	1890億1282万	+0.18%	43.3	4.59
05/15	558	558	557	558	0%	961,800	1890億1282万	+0.18%	43.3	4.59
05/14	558	558	557	558	+0.18%	2,719,900	1890億1282万	+0.18%	43.3	4.59
05/13	557	558	557	557	0%	902,700	1886億7409万	0%	43.22	4.59
05/10	558	558	557	557	0%	895,100	1886億7409万	0%	43.22	4.59
05/09	558	558	557	557	-0.18%	960,900	1886億7409万	0%	43.22	4.59
05/08	558	558	557	558	+0.18%	506,000	1890億1282万	+0.18%	43.3	4.59
05/07	558	558	557	557	0%	685,500	1886億7409万	0%	43.22	4.59
04/26	558	558	557	557	0%	824,200	1886億7409万	0%	43.22	4.59
04/25	557	558	557	557	0%	835,500	1886億7409万	0%	43.22	4.59
04/24	557	558	557	557	0%	1,169,300	1886億7409万	-0.18%	43.22	4.59
04/23	557	558	557	557	0%	1,202,100	1886億7409万	-0.18%	43.22	4.59
04/22	557	558	557	557	0%	798,800	1886億7409万	-0.18%	43.22	4.59
04/19	557	558	557	557	0%	334,900	1886億7409万	-0.18%	43.22	4.59
04/18	557	558	557	557	0%	1,213,400	1886億7409万	-0.18%	43.22	4.59
04/17	557	558	557	557	-0.18%	411,300	1886億7409万	-0.18%	43.22	4.59
04/16	557	558	557	558	0%	407,900	1890億1282万	0%	43.3	4.59
04/15	558	558	557	558	0%	401,100	1890億1282万	0%	43.3	4.59
04/12	558	558	557	558	0%	751,200	1890億1282万	-0.18%	43.3	4.59
04/11	558	558	557	558	+0.18%	625,700	1890億1282万	-0.18%	43.3	4.59
04/10	557	558	557	557	-0.18%	494,700	1886億7409万	-0.36%	43.22	4.59
04/09	558	558	557	558	0%	292,100	1890億1282万	-0.18%	43.3	4.59
04/08	557	558	557	558	+0.18%	343,200	1890億1282万	-0.18%	43.3	4.59
04/05	557	558	557	557	+0.18%	1,934,300	1886億7409万	-0.36%	43.22	4.59
04/04	557	558	556	556	0%	5,850,200	1883億3536万	-0.54%	43.14	4.58
04/03	557	558	556	556	-0.18%	3,490,900	1883億3536万	-0.71%	43.14	4.58
04/02	557	557	556	557	+0.18%	3,065,000	1886億7409万	-0.54%	43.22	4.59
04/01	556	557	556	556	0%	595,400	1883億3536万	-0.71%	43.14	4.58

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2010年 3月期	329 131,500 7/7	198 79,100 11/27	5,894,000 14,735 2/19	-	-	983億4924万 3/31
2011年 3月期	253 505 4/2	112 223 3/15	5,867,400 2,933,700 1/25	985億4438万	435億1564万	525億7902万 3/31
2012年 3月期	162 323 3/27 323 3/15	100 201 9/15 200 9/14	3,106,800 1,553,400 7/4	630億2938万	390億2748万	581億3314万 3/30
2013年 3月期	298 594 3/25 595 3/21	101 202 6/4	7,031,800 3,515,900 1/31	1161億675万	394億1775万	989億7531万 3/29
2014年 3月期	406 811 4/24	217 434 9/2	13,115,400 6,557,700 4/17	1582億5643万	846億8963万	862億9520万 3/31
2015年 3月期	426 852 3/23	202 404 5/21	12,042,800 6,021,400 4/25	1500億4798万	711億4951万	1375億4899万 3/31
2016年 3月期	473 945 4/28	292 2/12	10,343,600 5,171,800 4/27	1664億2645万	1028億4978万	1217億6375万 3/31
2017年 3月期	420 12/27	300 11/9	2,405,000 12/8	1422億6771万	1016億1979万	1209億4773万 3/31
2018年 3月期	411 1/25	316 9/11	6,067,500 1/25	1392億1912万	1070億3952万	1219億6996万 3/30
2019年 3月期	562 3/22 3/20 他20件	349 12/25	15,809,000 2/13	1903億6775万	1182億1770万	1852億8740万 3/29

8703 auカブコム証券

時価総額

2019/04/01～2019/08/28

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート