時価総額

2012年1月31日: 216億2367万
2013年1月31日: 351億7163万

2013/06/05～2013/10/28

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
10/28	2,595	2,642	2,505	2,551	-1.09%	523,300	687億7122万	+5.68%	18.78	1.7
10/25	2,553	2,592	2,553	2,579	+1.06%	239,500	695億2606万	+7.06%	18.99	1.72
10/24	2,511	2,555	2,504	2,552	+0.83%	167,800	687億9818万	+6.24%	18.79	1.7
10/23	2,521	2,549	2,517	2,531	+0.52%	275,000	682億3205万	+5.77%	18.64	1.69
10/22	2,524	2,524	2,505	2,518	+0.08%	127,700	678億8159万	+5.58%	18.54	1.68
10/21	2,525	2,549	2,504	2,516	-0.24%	119,800	678億2767万	+5.85%	18.53	1.68
10/18	2,489	2,538	2,489	2,522	+1.33%	156,400	679億8942万	+6.32%	18.57	1.68
10/17	2,477	2,500	2,462	2,489	+1.59%	226,700	670億9979万	+5.11%	18.33	1.66
10/16	2,490	2,505	2,445	2,450	-1.61%	148,600	660億4841万	+3.73%	18.04	1.63
10/15	2,468	2,695	2,462	2,490	+2.98%	257,400	671億2675万	+5.73%	18.34	1.66
10/11	2,400	2,428	2,400	2,418	+1.34%	81,800	651億8573万	+3.07%	17.81	1.61
10/10	2,350	2,409	2,350	2,386	+2.23%	153,800	643億2306万	+1.97%	17.57	1.59
10/09	2,226	2,336	2,226	2,334	+3.6%	95,800	629億2122万	+0.13%	17.19	1.56
10/08	2,193	2,260	2,182	2,253	+1.58%	71,000	607億3757万	-2.89%	16.59	1.5
10/07	2,243	2,250	2,202	2,218	-2.03%	60,400	597億9403万	-4.02%	16.33	1.48
10/04	2,327	2,327	2,200	2,264	-2.67%	81,100	610億3412万	-1.74%	16.67	1.51
10/03	2,359	2,370	2,300	2,326	-1.4%	50,400	627億555万	+1.39%	17.13	1.55
10/02	2,345	2,374	2,338	2,359	+0.68%	58,300	635億9518万	+3.33%	17.37	1.57
10/01	2,310	2,365	2,310	2,343	+1.56%	101,700	631億6384万	+3.22%	17.25	1.56
09/30	2,364	2,365	2,305	2,307	-2.45%	77,100	621億9334万	+2.22%	16.99	1.54
09/27	2,363	2,371	2,334	2,365	+0.08%	37,400	637億5693万	+5.3%	17.42	1.58
09/26	2,353	2,382	2,330	2,363	-1.54%	51,000	637億301万	+5.96%	17.4	1.58
09/25	2,410	2,428	2,346	2,400	-0.25%	47,700	647億48万	+8.4%	17.67	1.6
09/24	2,380	2,416	2,360	2,406	-0.25%	50,500	648億6223万	+9.71%	17.72	1.6
09/20	2,435	2,438	2,406	2,412	-0.7%	56,200	650億2398万	+11.15%	17.76	1.61
09/19	2,410	2,439	2,394	2,429	+1.25%	58,000	654億8228万	+13.13%	17.89	1.62
09/18	2,334	2,411	2,334	2,399	+3.23%	118,900	646億7352万	+12.95%	17.67	1.6
09/17	2,328	2,351	2,320	2,324	-0.09%	53,300	626億5163万	+10.67%	17.11	1.55
09/13	2,307	2,372	2,274	2,326	-0.04%	115,800	627億555万	+11.99%	17.13	1.55
09/12	2,356	2,400	2,304	2,327	-2.68%	114,000	627億3251万	+13.24%	17.14	1.55
09/11	2,447	2,480	2,376	2,391	-1.52%	83,700	644億5785万	+17.55%	17.61	1.59
09/10	2,350	2,436	2,350	2,428	+4.21%	165,700	654億5532万	+20.62%	17.88	1.62
09/09	2,320	2,387	2,308	2,330	+2.19%	104,700	628億1338万	+16.91%	17.16	1.55
09/06	2,270	2,284	2,236	2,280	+0.48%	81,000	614億6545万	+15.38%	16.79	1.52
09/05	2,261	2,278	2,245	2,269	+0.8%	114,300	611億6891万	+15.59%	16.71	1.51
09/04	2,152	2,257	2,148	2,251	+4.16%	171,800	606億8366万	+15.55%	16.58	1.5
09/03	2,098	2,165	2,097	2,161	+3.84%	136,900	582億5739万	+11.91%	15.91	1.44
09/02	2,028	2,099	2,018	2,081	+2.61%	109,600	561億71万	+8.39%	15.32	1.39
08/30	2,040	2,040	1,998	2,028	+0.3%	84,000	546億7190万	+6.01%	14.93	1.35
08/29	2,013	2,048	2,012	2,022	+0.45%	71,200	545億1015万	+5.86%	14.89	1.35
08/28	2,010	2,045	1,999	2,013	-2.04%	84,800	542億6753万	+5.45%	14.82	1.34
08/27	2,032	2,077	2,017	2,055	+0.39%	90,600	553億9978万	+7.48%	15.13	1.37
08/26	2,025	2,050	2,004	2,047	+1.54%	106,100	551億8412万	+6.95%	15.07	1.37
08/23	2,032	2,048	1,996	2,016	-0.49%	64,700	543億4840万	+5.11%	14.85	1.34
08/22	1,979	2,059	1,978	2,026	+2.43%	96,300	546億1799万	+5.36%	14.92	1.35
08/21	1,949	1,990	1,949	1,978	+1.8%	89,300	533億2398万	+2.54%	14.57	1.32
08/20	1,884	1,980	1,869	1,943	+3.08%	124,800	523億8043万	+0.31%	14.31	1.3
08/19	1,818	1,889	1,818	1,885	+2.72%	56,600	508億1683万	-3.13%	13.88	1.26
08/16	1,827	1,850	1,812	1,835	-0.05%	20,300	494億6891万	-6.23%	13.51	1.22
08/15	1,804	1,862	1,804	1,836	-0.16%	48,800	494億9587万	-6.8%	13.52	1.22
08/14	1,825	1,842	1,800	1,839	+2.22%	21,300	495億7674万	-7.21%	13.54	1.23
08/13	1,759	1,802	1,759	1,799	+2.39%	35,700	484億9840万	-9.78%	13.25	1.2
08/12	1,755	1,769	1,739	1,757	-1.57%	38,900	473億6614万	-12.54%	12.94	1.17
08/09	1,807	1,825	1,711	1,785	-0.78%	37,300	481億2098万	-11.76%	13.14	1.19
08/08	1,848	1,859	1,795	1,799	-3.02%	62,700	484億9840万	-11.64%	13.25	1.2
08/07	1,900	1,902	1,855	1,855	-3.64%	41,700	500億808万	-9.47%	13.66	1.24
08/06	1,926	1,940	1,898	1,925	-0.05%	44,600	518億9517万	-6.46%	14.18	1.28
08/05	1,940	1,940	1,905	1,926	-0.93%	45,000	519億2213万	-6.41%	14.18	1.28
08/02	1,900	1,947	1,900	1,944	+2.59%	45,700	524億739万	-5.59%	14.32	1.3
08/01	1,826	1,895	1,815	1,895	+3.61%	130,800	510億8642万	-7.74%	13.95	1.26
07/31	1,870	1,870	1,827	1,829	-2.51%	93,900	493億716万	-10.65%	13.47	1.22
07/30	1,880	1,900	1,852	1,876	-1.63%	102,500	505億7421万	-8.17%	13.81	1.25
07/29	1,907	1,938	1,882	1,907	-2.36%	150,000	514億992万	-6.43%	14.04	1.27
07/26	1,970	1,999	1,952	1,953	-3.03%	92,100	526億5001万	-3.94%	14.38	1.3
07/25	2,073	2,073	2,010	2,014	-2.89%	158,800	542億9448万	-0.64%	14.83	1.34
07/24	2,100	2,100	2,064	2,074	-1.38%	45,500	559億1200万	+2.83%	15.27	1.38
07/23	2,140	2,142	2,103	2,103	-2.23%	87,800	566億9379万	+4.84%	15.49	1.4
07/22	2,155	2,163	2,143	2,151	0%	117,400	579億8780万	+8.04%	15.84	1.43
07/19	2,170	2,180	2,141	2,151	-1.19%	138,600	579億8780万	+9.02%	15.84	1.43
07/18	2,166	2,185	2,166	2,177	+0.55%	116,300	586億8873万	+11.41%	16.03	1.45
07/17	2,142	2,180	2,111	2,165	-0.41%	93,200	583億6522万	+11.66%	15.94	1.44
07/16	2,170	2,198	2,170	2,174	+0.46%	123,600	586億785万	+12.94%	16.01	1.45
07/12	2,159	2,175	2,150	2,164	+0.7%	119,700	583億3826万	+13.3%	15.94	1.44
07/11	2,100	2,159	2,050	2,149	+0.61%	195,500	579億3389万	+13.76%	15.82	1.43
07/10	2,137	2,153	2,123	2,136	-0.79%	122,700	575億8343万	+14.29%	15.73	1.42
07/09	2,155	2,190	2,143	2,153	0%	196,200	580億4172万	+16.25%	15.85	1.44
07/08	2,126	2,194	2,126	2,153	+1.27%	257,000	580億4172万	+17.39%	15.85	1.44
07/05	2,108	2,127	2,103	2,126	+0.85%	135,600	573億1384万	+17.13%	15.66	1.42
07/04	2,083	2,117	2,062	2,108	-0.14%	129,800	568億2859万	+17.11%	15.52	1.41
07/03	2,052	2,115	2,040	2,111	+1.44%	302,800	569億946万	+18.2%	15.54	1.41
07/02	1,950	2,084	1,944	2,081	+7.21%	266,300	561億71万	+17.24%	15.32	1.39
07/01	1,950	1,969	1,925	1,941	+0.15%	188,400	523億5508万	+10.1%	14.29	1.3
06/28	1,850	1,947	1,847	1,938	+6.54%	505,800	522億7417万	+10.24%	14.27	1.29
06/27	1,726	1,819	1,696	1,819	+5.39%	259,500	490億6435万	+3.71%	13.39	1.21
06/26	1,730	1,747	1,684	1,726	+0.06%	95,500	465億5583万	-1.54%	12.71	1.15
06/25	1,763	1,774	1,691	1,725	-1.15%	96,600	465億2886万	-2.04%	12.7	1.15
06/24	1,800	1,832	1,733	1,745	-2.68%	125,100	470億6833万	-1.41%	12.85	1.16
06/21	1,762	1,800	1,701	1,793	+0.39%	124,000	483億6304万	+0.67%	13.2	1.2
06/20	1,758	1,798	1,756	1,786	0%	82,900	481億7423万	-0.28%	13.15	1.19
06/19	1,800	1,817	1,750	1,786	+0.51%	82,300	481億7423万	-0.61%	13.15	1.19
06/18	1,746	1,794	1,746	1,777	+2.6%	102,600	479億3147万	-1.44%	13.09	1.19
06/17	1,681	1,736	1,660	1,732	+1.29%	95,300	467億1767万	-4.63%	12.75	1.16
06/14	1,730	1,747	1,691	1,710	+2.46%	189,300	461億2426万	-6.81%	12.59	1.14
06/13	1,753	1,798	1,658	1,669	-8.09%	304,300	450億1836万	-10.08%	12.29	1.11
06/12	1,805	1,828	1,735	1,816	+0.11%	256,000	489億8343万	-3.25%	13.37	1.21
06/11	1,772	1,832	1,741	1,814	+1.06%	237,600	489億2948万	-4.17%	13.36	1.21
06/10	1,657	1,801	1,657	1,795	+9.32%	301,000	484億1699万	-5.92%	13.22	1.2
06/07	1,570	1,680	1,547	1,642	+0.24%	322,500	442億9008万	-14.66%	12.09	1.1
06/06	1,650	1,663	1,580	1,638	-4.04%	487,100	441億8219万	-15.83%	12.06	1.09
06/05	1,680	1,782	1,680	1,707	+0.41%	198,000	460億4334万	-13.04%	12.57	1.14

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
2012年 1月期	1,337 3/4	724 9/26	680,900 3/16	-	195億670万	216億2367万 1/31
2013年 1月期	1,398 1/28	711 6/5	890,400 12/26	376億6625万	191億5644万	351億7163万 1/31

8875 東栄住宅

時価総額

2013/06/05～2013/10/28

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート