時価総額
- 2010年12月30日
- 13億9580万
- 2011年3月31日
- 12億8324万
- 2012年3月30日
- 22億9632万
- 2013年3月29日
- 32億7735万
- 2014年3月28日
- 33億6790万
- 2015年3月31日
- 40億6018万
- 2016年3月30日
- 34億3060万
- 2017年3月31日
- 31億7867万
- 2018年3月30日
- 29億8656万
2018/05/17~2018/10/11
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 |
---|---|---|---|---|---|---|---|---|---|---|
2018 | ||||||||||
10/11 | 2,410 | 2,410 | 2,410 | 2,410 | +0.29% | 100 | 75億9463万 | +0.33% | 2.44 | 1.31 |
10/10 | 2,403 | 2,403 | 2,403 | 2,403 | 0% | 100 | 75億7257万 | +0.08% | 2.43 | 1.31 |
10/09 | 2,403 | 2,403 | 2,403 | 2,403 | 0% | 200 | 75億7257万 | +0.04% | 2.43 | 1.31 |
10/04 | 2,403 | 2,403 | 2,403 | 2,403 | +0.08% | 100 | 75億7257万 | +0.04% | 2.43 | 1.31 |
10/03 | 2,401 | 2,401 | 2,401 | 2,401 | 0% | 2,100 | 75億6627万 | -0.04% | 2.43 | 1.3 |
10/02 | 2,401 | 2,401 | 2,401 | 2,401 | 0% | 900 | 75億6627万 | -0.08% | 2.43 | 1.3 |
10/01 | 2,401 | 2,401 | 2,401 | 2,401 | +0.04% | 200 | 75億6627万 | -0.08% | 2.43 | 1.3 |
09/28 | 2,400 | 2,405 | 2,393 | 2,400 | 0% | 600 | 75億6312万 | -0.17% | 2.43 | 1.3 |
09/27 | 2,400 | 2,400 | 2,400 | 2,400 | -0.08% | 600 | 75億6312万 | -0.17% | 2.43 | 1.3 |
09/26 | 2,402 | 2,402 | 2,402 | 2,402 | +0.04% | 2,600 | 75億6942万 | -0.12% | 2.43 | 1.31 |
09/25 | 2,411 | 2,411 | 2,400 | 2,401 | -0.04% | 700 | 75億6627万 | -0.17% | 2.43 | 1.3 |
09/21 | 2,402 | 2,402 | 2,402 | 2,402 | 0% | 100 | 75億6942万 | -0.12% | 2.43 | 1.31 |
09/20 | 2,402 | 2,402 | 2,402 | 2,402 | -0.33% | 1,000 | 75億6942万 | -0.17% | 2.43 | 1.31 |
09/19 | 2,406 | 2,410 | 2,406 | 2,410 | 0% | 1,200 | 75億9463万 | +0.17% | 2.44 | 1.31 |
09/18 | 2,406 | 2,410 | 2,405 | 2,410 | +0.21% | 1,500 | 75億9463万 | +0.17% | 2.44 | 1.31 |
09/14 | 2,405 | 2,411 | 2,405 | 2,405 | +0.08% | 1,400 | 75億7887万 | -0.04% | 2.43 | 1.31 |
09/13 | 2,405 | 2,407 | 2,403 | 2,403 | +0.54% | 3,300 | 75億7257万 | -0.17% | 2.43 | 1.31 |
09/12 | 2,392 | 2,392 | 2,390 | 2,390 | -0.04% | 4,800 | 75億3160万 | -0.71% | 2.42 | 1.3 |
09/11 | 2,392 | 2,392 | 2,385 | 2,391 | +0.04% | 3,900 | 75億3475万 | -0.71% | 2.42 | 1.3 |
09/10 | 2,405 | 2,463 | 2,373 | 2,390 | -0.46% | 4,700 | 75億3160万 | -0.79% | 2.42 | 1.3 |
09/07 | 2,401 | 2,401 | 2,401 | 2,401 | 0% | 300 | 75億6627万 | -0.33% | 2.43 | 1.3 |
09/06 | 2,408 | 2,408 | 2,401 | 2,401 | -0.04% | 200 | 75億6627万 | -0.37% | 2.43 | 1.3 |
09/05 | 2,402 | 2,402 | 2,402 | 2,402 | 0% | 400 | 75億6942万 | -0.33% | 2.43 | 1.31 |
09/04 | 2,402 | 2,402 | 2,402 | 2,402 | -0.08% | 1,300 | 75億6942万 | -0.37% | 2.43 | 1.31 |
09/03 | 2,403 | 2,404 | 2,401 | 2,404 | +0.04% | 1,000 | 75億7572万 | -0.29% | 2.43 | 1.31 |
08/31 | 2,401 | 2,404 | 2,401 | 2,403 | -0.37% | 700 | 75億7257万 | -0.33% | 2.43 | 1.31 |
08/30 | 2,412 | 2,412 | 2,412 | 2,412 | 0% | 3,000 | 76億93万 | +0.67% | 2.44 | 1.31 |
08/29 | 2,412 | 2,413 | 2,412 | 2,412 | 0% | 800 | 76億93万 | +1.99% | 2.44 | 1.31 |
08/28 | 2,414 | 2,414 | 2,412 | 2,412 | -0.04% | 1,500 | 76億93万 | +3.92% | 2.44 | 1.31 |
08/27 | 2,412 | 2,413 | 2,412 | 2,413 | +0.04% | 3,100 | 76億408万 | +6.49% | 2.44 | 1.31 |
08/24 | 2,412 | 2,412 | 2,412 | 2,412 | -0.04% | 9,000 | 76億93万 | +9.14% | 2.44 | 1.31 |
08/23 | 2,413 | 2,413 | 2,412 | 2,413 | +0.04% | 1,000 | 76億408万 | +11.97% | 2.44 | 1.31 |
08/22 | 2,412 | 2,413 | 2,412 | 2,412 | 0% | 9,100 | 76億93万 | +14.91% | 2.44 | 1.31 |
08/21 | 2,412 | 2,415 | 2,412 | 2,412 | 0% | 27,300 | 76億93万 | +18.06% | 2.44 | 1.31 |
08/20 | 2,412 | 2,415 | 2,412 | 2,412 | +0.04% | 4,400 | 76億93万 | +21.39% | 2.44 | 1.31 |
08/17 | 2,411 | 2,412 | 2,411 | 2,411 | 0% | 20,600 | 75億9778万 | +24.92% | 2.44 | 1.31 |
08/16 | 2,411 | 2,412 | 2,411 | 2,411 | 0% | 14,200 | 75億9778万 | +28.79% | 2.44 | 1.31 |
08/15 | 2,411 | 2,412 | 2,411 | 2,411 | 0% | 2,100 | 75億9778万 | +32.84% | 2.44 | 1.31 |
08/14 | 2,412 | 2,413 | 2,411 | 2,411 | 0% | 1,400 | 75億9778万 | +37.14% | 2.44 | 1.31 |
08/13 | 2,411 | 2,416 | 2,411 | 2,411 | 0% | 25,000 | 75億9778万 | +41.74% | 2.44 | 1.31 |
08/10 | 2,412 | 2,412 | 2,411 | 2,411 | 0% | 21,900 | 75億9778万 | +46.74% | 2.44 | 1.31 |
08/09 | 2,411 | 2,413 | 2,411 | 2,411 | 0% | 72,700 | 75億9778万 | +52.11% | 2.44 | 1.31 |
08/08 | 2,413 | 2,413 | 2,411 | 2,411 | -0.04% | 107,400 | 75億9778万 | +57.79% | 2.44 | 1.31 |
08/07 | 2,412 | 2,413 | 2,412 | 2,412 | 0% | 24,500 | 76億93万 | +63.97% | 2.44 | 1.31 |
08/06 | 2,412 | 2,413 | 2,412 | 2,412 | 0% | 15,700 | 76億93万 | +70.58% | 2.44 | 1.31 |
08/03 | 2,412 | 2,413 | 2,412 | 2,412 | 0% | 22,300 | 76億93万 | +77.75% | 2.44 | 1.31 |
08/02 | 2,413 | 2,413 | 2,412 | 2,412 | 0% | 26,200 | 76億93万 | +85.54% | 2.44 | 1.31 |
08/01 | 2,412 | 2,413 | 2,412 | 2,412 | 0% | 26,400 | 76億93万 | +93.89% | 2.44 | 1.31 |
07/31 | 2,412 | 2,413 | 2,411 | 2,412 | +0.04% | 86,500 | 76億93万 | +103.2% | 2.44 | 1.31 |
07/30 | 2,412 | 2,413 | 2,411 | 2,411 | +19% | 215,700 | 75億9778万 | +113.17% | 2.44 | 1.31 |
07/27 | 2,026 | 2,026 | 2,026 | 2,026 | +24.6% | 1,700 | 63億8453万 | +88.64% | 2.05 | 1.1 |
07/26 | 1,626 | 1,626 | 1,626 | 1,626 | +22.62% | 5,600 | 51億2401万 | +57.25% | 1.65 | 0.88 |
07/25 | 1,326 | 1,326 | 1,326 | 1,326 | +29.24% | 6,800 | 41億7862万 | +31.42% | 1.34 | 0.72 |
07/24 | 1,026 | 1,026 | 1,026 | 1,026 | +0.1% | 1,000 | 32億3323万 | +2.91% | 1.04 | 0.56 |
07/23 | 1,025 | 1,025 | 1,025 | 1,025 | +0.39% | 100 | 32億3008万 | +2.91% | 1.04 | 0.56 |
07/20 | 1,034 | 1,038 | 1,021 | 1,021 | -0.58% | 4,100 | 32億1747万 | +2.41% | 1.03 | 0.55 |
07/19 | 1,029 | 1,030 | 1,020 | 1,027 | +1.58% | 1,800 | 32億3638万 | +3.01% | 1.04 | 0.56 |
07/18 | 1,000 | 1,011 | 1,000 | 1,011 | +1.3% | 800 | 31億8596万 | +1.51% | 1.02 | 0.55 |
07/17 | 987 | 998 | 987 | 998 | +1.32% | 3,600 | 31億4499万 | +0.2% | 1.01 | 0.54 |
07/13 | 987 | 997 | 982 | 985 | +0.92% | 3,400 | 31億403万 | -1.2% | 1 | 0.54 |
07/11 | 976 | 976 | 976 | 976 | -1.21% | 200 | 30億7566万 | -2.2% | 0.99 | 0.53 |
07/10 | 979 | 988 | 978 | 988 | +0.41% | 500 | 31億1348万 | -1.2% | 1 | 0.54 |
07/09 | 975 | 984 | 975 | 984 | +1.44% | 400 | 31億87万 | -1.7% | 1 | 0.53 |
07/06 | 955 | 985 | 951 | 970 | 0% | 1,600 | 30億5676万 | -3.29% | 0.98 | 0.53 |
07/05 | 970 | 970 | 970 | 970 | 0% | 1,200 | 30億5676万 | -3.96% | 0.98 | 0.53 |
07/04 | 970 | 970 | 970 | 970 | +0.21% | 100 | 30億5676万 | -4.62% | 0.98 | 0.53 |
07/03 | 980 | 981 | 968 | 968 | -2.22% | 2,500 | 30億5045万 | -5.38% | 0.98 | 0.53 |
07/02 | 1,000 | 1,000 | 990 | 990 | -1% | 2,100 | 31億1978万 | -3.32% | 1 | 0.54 |
06/29 | 995 | 1,000 | 995 | 1,000 | +1.32% | 1,100 | 31億5130万 | -2.34% | 1.01 | 0.54 |
06/28 | 985 | 990 | 985 | 987 | -0.3% | 3,300 | 31億1033万 | -3.61% | 1 | 0.54 |
06/27 | 991 | 991 | 990 | 990 | -0.1% | 500 | 31億1978万 | -3.32% | 1 | 0.54 |
06/26 | 991 | 998 | 986 | 991 | -1.2% | 1,200 | 31億2293万 | -3.22% | 1 | 0.54 |
06/25 | 1,003 | 1,004 | 1,003 | 1,003 | 0% | 3,300 | 31億6075万 | -1.96% | 1.01 | 0.55 |
06/22 | 1,001 | 1,003 | 1,001 | 1,003 | +0.2% | 600 | 31億6075万 | -1.86% | 1.01 | 0.55 |
06/21 | 1,002 | 1,002 | 1,001 | 1,001 | -0.89% | 1,000 | 31億5445万 | -1.96% | 1.01 | 0.54 |
06/20 | 1,014 | 1,028 | 1,010 | 1,010 | -0.39% | 2,800 | 31億8281万 | -1.08% | 1.02 | 0.55 |
06/19 | 1,016 | 1,017 | 1,014 | 1,014 | -0.1% | 1,700 | 31億9541万 | -0.69% | 1.03 | 0.55 |
06/18 | 1,014 | 1,024 | 1,014 | 1,015 | +0.1% | 1,500 | 31億9856万 | -0.49% | 1.03 | 0.55 |
06/15 | 1,040 | 1,040 | 1,014 | 1,014 | -2.59% | 1,500 | 31億9541万 | -0.49% | 1.03 | 0.55 |
06/14 | 1,033 | 1,041 | 1,033 | 1,041 | +2.76% | 1,200 | 32億8050万 | +2.26% | 1.05 | 0.57 |
06/13 | 1,013 | 1,013 | 1,013 | 1,013 | 0% | 200 | 31億9226万 | -0.3% | 1.03 | 0.55 |
06/12 | 1,036 | 1,036 | 1,013 | 1,013 | +0.1% | 1,400 | 31億9226万 | -0.1% | 1.03 | 0.55 |
06/11 | 1,013 | 1,014 | 1,012 | 1,012 | -0.1% | 600 | 31億8911万 | -0.1% | 1.02 | 0.55 |
06/08 | 1,030 | 1,030 | 1,013 | 1,013 | -0.3% | 2,000 | 31億9226万 | +0.1% | 1.03 | 0.55 |
06/07 | 1,015 | 1,026 | 1,014 | 1,016 | -0.39% | 2,000 | 32億172万 | +0.59% | 1.03 | 0.55 |
06/06 | 1,024 | 1,038 | 1,020 | 1,020 | -0.29% | 3,500 | 32億1432万 | +1.09% | 1.03 | 0.55 |
06/05 | 1,037 | 1,037 | 1,023 | 1,023 | -1.54% | 2,100 | 32億2377万 | +1.59% | 1.04 | 0.56 |
06/04 | 1,068 | 1,073 | 1,013 | 1,039 | -7.89% | 10,300 | 32億7420万 | +3.49% | 1.05 | 0.56 |
06/01 | 1,120 | 1,139 | 1,101 | 1,128 | -1.4% | 7,700 | 35億5466万 | +12.69% | 1.14 | 0.61 |
05/31 | 1,195 | 1,249 | 1,060 | 1,144 | +0.79% | 76,300 | 36億508万 | +15.09% | 1.16 | 0.62 |
05/30 | 1,135 | 1,135 | 1,135 | 1,135 | +15.23% | 6,800 | 35億7672万 | +15.11% | 1.15 | 0.62 |
05/29 | 980 | 985 | 980 | 985 | -1.01% | 1,900 | 31億403万 | +0.61% | 1 | 0.54 |
05/28 | 995 | 995 | 995 | 995 | 0% | 100 | 31億3554万 | +1.63% | 1.01 | 0.54 |
05/25 | 995 | 995 | 995 | 995 | -0.3% | 100 | 31億3554万 | +1.74% | 1.01 | 0.54 |
05/24 | 985 | 998 | 985 | 998 | +2.89% | 300 | 31億4499万 | +2.15% | 1.01 | 0.54 |
05/23 | 970 | 970 | 970 | 970 | -0.31% | 600 | 30億5676万 | -0.51% | 0.98 | 0.53 |
05/22 | 977 | 977 | 973 | 973 | -0.41% | 700 | 30億6621万 | -0.1% | 0.98 | 0.53 |
05/21 | 978 | 978 | 973 | 977 | -1.11% | 800 | 30億7882万 | +0.41% | 0.99 | 0.53 |
05/18 | 1,000 | 1,001 | 988 | 988 | -1.2% | 2,300 | 31億1348万 | +1.65% | 1 | 0.54 |
05/17 | 1,000 | 1,000 | 1,000 | 1,000 | +0.5% | 5,100 | 31億5130万 | +2.99% | 1.01 | 0.54 |
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 12月期 | 960 96 4/15 | 410 41 3/5 | 76,800 768,000 3/16 | - | - | 13億9580万 12/30 |
2011年 3月期 | 700 70 1/20 | 370 37 3/15 | 4,200 42,000 3/15 | 15億7591万 | 8億3298万 | 12億8324万 3/31 |
2012年 3月期 | 1,210 121 3/13 | 390 39 11/24 39 10/6 | 340,900 3,409,000 3/27 | 27億2407万 | 8億7800万 | 22億9632万 3/30 |
2013年 3月期 | 1,130 113 4/25 | 600 60 12/14 60 12/13 他4件 | 322,400 3,224,000 4/25 | 25億4396万 | 13億5078万 | 32億7735万 3/29 |
2014年 3月期 | 2,100 210 4/9 | 840 84 6/27 | 406,100 4,061,000 11/15 | 47億2773万 | 18億9109万 | 33億6790万 3/28 |
2015年 3月期 | 1,800 180 3/19 | 960 96 10/14 | 1,186,600 11,866,000 3/18 | 56億7234万 | 30億2524万 | 40億6018万 3/31 |
2016年 3月期 | 1,610 161 6/17 161 4/20 | 820 82 2/12 | 456,700 4,567,000 4/20 | 50億7359万 | 25億8406万 | 34億3060万 3/30 |
2017年 3月期 | 1,260 126 11/16 | 750 75 6/24 | 238,500 2,385,000 11/16 | 39億7063万 | 23億6347万 | 31億7867万 3/31 |
2018年 3月期 | 1,280 128 9/1 | 880 88 5/18 | 1,047,700 10,477,000 9/1 | 40億3366万 | 27億7314万 | 29億8656万 3/30 |