時価総額
2012/01/13～2012/09/25
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2012 | ||||||||||
| 09/25 | 244 | 244 | 244 | 244 | 0% | 3,200 | - | +0.41% | - | - |
| 09/24 | 243 | 244 | 243 | 244 | +0.41% | 5,300 | - | +0.41% | - | - |
| 09/20 | 243 | 243 | 243 | 243 | 0% | 1,100 | - | 0% | - | - |
| 09/19 | 243 | 243 | 243 | 243 | 0% | 100 | - | 0% | - | - |
| 09/18 | 243 | 243 | 243 | 243 | -0.41% | 100 | - | 0% | - | - |
| 09/11 | 244 | 244 | 244 | 244 | +0.41% | 200 | - | +0.41% | - | - |
| 09/10 | 243 | 243 | 243 | 243 | 0% | 1,200 | - | 0% | - | - |
| 09/07 | 243 | 243 | 243 | 243 | 0% | 100 | - | 0% | - | - |
| 09/05 | 243 | 243 | 243 | 243 | -0.41% | 1,200 | - | 0% | - | - |
| 08/31 | 244 | 244 | 244 | 244 | +0.41% | 5,000 | - | +0.41% | - | - |
| 07/13 | 243 | 243 | 243 | 243 | 0% | 100 | - | 0% | - | - |
| 07/12 | 243 | 243 | 243 | 243 | 0% | 300 | - | 0% | - | - |
| 07/11 | 243 | 243 | 243 | 243 | 0% | 100 | - | 0% | - | - |
| 07/09 | 243 | 243 | 243 | 243 | 0% | 100 | - | 0% | - | - |
| 07/06 | 243 | 243 | 243 | 243 | 0% | 200 | - | 0% | - | - |
| 07/04 | 243 | 243 | 243 | 243 | -0.41% | 6,400 | - | 0% | - | - |
| 07/03 | 243 | 244 | 243 | 244 | +0.41% | 1,300 | - | +0.41% | - | - |
| 07/02 | 243 | 243 | 243 | 243 | 0% | 100 | - | 0% | - | - |
| 06/28 | 243 | 243 | 243 | 243 | 0% | 100 | - | 0% | - | - |
| 06/27 | 243 | 243 | 243 | 243 | 0% | 200 | - | +0.41% | - | - |
| 06/22 | 243 | 243 | 243 | 243 | -0.82% | 100 | - | +0.41% | - | - |
| 06/21 | 244 | 245 | 244 | 245 | +0.82% | 200 | - | +0.82% | - | - |
| 06/19 | 243 | 243 | 243 | 243 | 0% | 100 | - | +0.41% | - | - |
| 06/15 | 243 | 243 | 243 | 243 | 0% | 100 | - | +0.41% | - | - |
| 06/14 | 243 | 243 | 243 | 243 | 0% | 2,600 | - | +0.41% | - | - |
| 06/13 | 243 | 243 | 243 | 243 | +0.41% | 900 | - | +0.41% | - | - |
| 06/08 | 243 | 243 | 242 | 242 | -0.41% | 1,800 | - | 0% | - | - |
| 06/07 | 243 | 243 | 243 | 243 | 0% | 700 | - | 0% | - | - |
| 06/06 | 243 | 243 | 243 | 243 | 0% | 300 | - | 0% | - | - |
| 06/05 | 243 | 243 | 243 | 243 | 0% | 1,400 | - | 0% | - | - |
| 06/04 | 242 | 243 | 242 | 243 | +0.41% | 300 | - | +0.41% | - | - |
| 05/31 | 242 | 242 | 242 | 242 | +0.41% | 2,000 | - | 0% | - | - |
| 05/30 | 240 | 242 | 240 | 241 | -0.41% | 3,200 | - | -0.41% | - | - |
| 05/23 | 242 | 242 | 242 | 242 | -0.41% | 100 | - | -0.41% | - | - |
| 05/22 | 243 | 243 | 243 | 243 | +1.25% | 300 | - | 0% | - | - |
| 05/16 | 243 | 243 | 240 | 240 | -1.23% | 8,000 | - | -0.83% | - | - |
| 05/10 | 243 | 243 | 243 | 243 | 0% | 400 | - | 0% | - | - |
| 05/09 | 242 | 243 | 242 | 243 | +0.41% | 900 | - | 0% | - | - |
| 05/08 | 242 | 242 | 242 | 242 | +0.41% | 1,700 | - | -0.41% | - | - |
| 05/07 | 241 | 242 | 241 | 241 | -0.41% | 2,300 | - | -0.82% | - | - |
| 05/02 | 242 | 242 | 242 | 242 | 0% | 200 | - | -0.41% | - | - |
| 05/01 | 242 | 242 | 242 | 242 | 0% | 2,000 | - | -0.41% | - | - |
| 04/27 | 242 | 242 | 242 | 242 | 0% | 3,600 | - | -0.41% | - | - |
| 04/26 | 242 | 242 | 242 | 242 | 0% | 1,300 | - | -0.41% | - | - |
| 04/25 | 243 | 243 | 242 | 242 | -1.22% | 4,200 | - | -0.41% | - | - |
| 04/24 | 243 | 245 | 243 | 245 | +0.82% | 3,000 | - | +0.82% | - | - |
| 04/20 | 243 | 243 | 243 | 243 | 0% | 100 | - | 0% | - | - |
| 04/19 | 243 | 243 | 243 | 243 | 0% | 300 | - | 0% | - | - |
| 04/10 | 243 | 243 | 243 | 243 | 0% | 100 | - | 0% | - | - |
| 04/09 | 243 | 243 | 243 | 243 | 0% | 100 | - | 0% | - | - |
| 04/06 | 243 | 243 | 243 | 243 | -0.82% | 100 | - | 0% | - | - |
| 04/03 | 245 | 245 | 245 | 245 | +0.82% | 100 | - | +0.82% | - | - |
| 04/02 | 243 | 243 | 243 | 243 | +0.41% | 200 | - | 0% | - | - |
| 03/30 | 242 | 242 | 242 | 242 | 0% | 100 | - | -0.41% | - | - |
| 03/29 | 243 | 243 | 242 | 242 | 0% | 500 | - | -0.41% | - | - |
| 03/28 | 237 | 242 | 237 | 242 | 0% | 3,400 | - | -0.41% | - | - |
| 03/26 | 242 | 242 | 242 | 242 | -0.41% | 1,300 | - | -0.41% | - | - |
| 03/23 | 243 | 243 | 243 | 243 | +0.41% | 100 | - | 0% | - | - |
| 03/21 | 242 | 242 | 242 | 242 | 0% | 100 | - | -0.41% | - | - |
| 03/19 | 242 | 242 | 242 | 242 | -1.22% | 1,100 | - | -0.41% | - | - |
| 03/15 | 245 | 245 | 245 | 245 | +1.24% | 100 | - | +0.82% | - | - |
| 03/14 | 244 | 244 | 242 | 242 | -0.41% | 2,300 | - | -0.41% | - | - |
| 03/13 | 243 | 243 | 243 | 243 | 0% | 100 | - | 0% | - | - |
| 03/12 | 243 | 243 | 243 | 243 | +0.41% | 200 | - | 0% | - | - |
| 03/09 | 243 | 243 | 242 | 242 | 0% | 200 | - | -0.41% | - | - |
| 03/07 | 242 | 242 | 242 | 242 | 0% | 100 | - | -0.41% | - | - |
| 03/06 | 242 | 242 | 242 | 242 | 0% | 1,600 | - | -0.41% | - | - |
| 03/05 | 242 | 242 | 242 | 242 | 0% | 2,100 | - | -0.41% | - | - |
| 03/01 | 243 | 243 | 242 | 242 | 0% | 200 | - | -0.82% | - | - |
| 02/29 | 244 | 244 | 242 | 242 | 0% | 300 | - | -0.82% | - | - |
| 02/27 | 242 | 242 | 242 | 242 | 0% | 1,300 | - | -0.82% | - | - |
| 02/24 | 242 | 242 | 242 | 242 | -1.22% | 100 | - | -0.82% | - | - |
| 02/23 | 245 | 245 | 245 | 245 | +0.82% | 100 | - | +0.41% | - | - |
| 02/22 | 242 | 244 | 242 | 243 | -0.41% | 2,300 | - | -0.41% | - | - |
| 02/21 | 242 | 245 | 242 | 244 | 0% | 3,400 | - | 0% | - | - |
| 02/16 | 244 | 244 | 244 | 244 | 0% | 2,000 | - | 0% | - | - |
| 02/15 | 244 | 244 | 244 | 244 | 0% | 4,100 | - | 0% | - | - |
| 02/14 | 244 | 245 | 244 | 244 | 0% | 600 | - | 0% | - | - |
| 02/13 | 244 | 244 | 244 | 244 | 0% | 700 | - | 0% | - | - |
| 02/10 | 244 | 244 | 244 | 244 | +0.41% | 5,600 | - | 0% | - | - |
| 02/09 | 243 | 243 | 243 | 243 | 0% | 1,300 | - | -0.41% | - | - |
| 02/08 | 244 | 244 | 243 | 243 | -0.41% | 84,500 | - | -0.41% | - | - |
| 02/07 | 242 | 244 | 242 | 244 | +0.83% | 14,700 | - | 0% | - | - |
| 02/06 | 241 | 244 | 241 | 242 | -0.82% | 17,800 | - | -0.82% | - | - |
| 02/03 | 244 | 244 | 244 | 244 | 0% | 12,000 | - | 0% | - | - |
| 02/02 | 244 | 244 | 244 | 244 | 0% | 35,600 | - | 0% | - | - |
| 02/01 | 244 | 244 | 244 | 244 | 0% | 14,200 | - | 0% | - | - |
| 01/31 | 244 | 244 | 244 | 244 | 0% | 10,900 | - | +0.41% | - | - |
| 01/30 | 244 | 244 | 244 | 244 | 0% | 10,900 | - | +1.24% | - | - |
| 01/27 | 245 | 245 | 244 | 244 | 0% | 5,400 | - | +3.39% | - | - |
| 01/26 | 244 | 244 | 244 | 244 | 0% | 4,500 | - | +5.63% | - | - |
| 01/25 | 244 | 244 | 244 | 244 | 0% | 15,200 | - | +7.96% | - | - |
| 01/24 | 245 | 245 | 244 | 244 | 0% | 7,600 | - | +10.41% | - | - |
| 01/23 | 245 | 245 | 244 | 244 | 0% | 83,000 | - | +12.96% | - | - |
| 01/20 | 244 | 244 | 244 | 244 | 0% | 10,300 | - | +15.09% | - | - |
| 01/19 | 244 | 245 | 244 | 244 | 0% | 23,500 | - | +17.87% | - | - |
| 01/18 | 244 | 245 | 244 | 244 | 0% | 11,300 | - | +20.79% | - | - |
| 01/17 | 244 | 244 | 244 | 244 | 0% | 17,300 | - | +23.86% | - | - |
| 01/16 | 244 | 244 | 244 | 244 | 0% | 17,900 | - | +27.08% | - | - |
| 01/13 | 244 | 244 | 244 | 244 | 0% | 23,500 | - | +30.48% | - | - |
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 | |
| 2012年 3月期 | 245 3/15 2/23 他10件 | 112 11/24 11/22 | 424,300 12/26 | 21億700万 | 9億6320万 |
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。
