9763 丸紅建材リース

時価総額

2014/01/30

2013/08/30～2014/01/30

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	10/1, 株式併合 10→1
2014
01/30	2,120	2,140	2,120	2,130	0%	7,400	73億470万	-1.11%	8.76	0.77
01/29	2,100	2,140	2,080	2,130	+1.91%	3,700	73億470万	-1.11%	8.76	0.77
01/28	2,050	2,130	2,050	2,090	+0.48%	3,600	71億6752万	-2.88%	8.59	0.75
01/27	2,130	2,130	2,000	2,080	-4.15%	5,900	71億3323万	-3.35%	8.55	0.75
01/24	2,180	2,180	2,160	2,170	-1.36%	4,300	74億4188万	+0.74%	8.92	0.78
01/23	2,230	2,230	2,200	2,200	-0.9%	2,900	75億4476万	+2.23%	9.05	0.79
01/22	2,230	2,230	2,200	2,220	0%	7,800	76億1335万	+3.3%	9.13	0.8
01/21	2,220	2,230	2,210	2,220	-0.45%	2,700	76億1335万	+3.5%	9.13	0.8
01/20	2,210	2,230	2,210	2,230	+0.9%	4,500	76億4765万	+4.16%	9.17	0.81
01/17	2,190	2,210	2,190	2,210	+0.45%	3,200	75億7906万	+3.37%	9.09	0.8
01/16	2,210	2,240	2,200	2,200	-0.9%	4,600	75億4476万	+3.04%	9.05	0.79
01/15	2,210	2,220	2,190	2,220	+1.37%	7,800	76億1335万	+4.13%	9.13	0.8
01/14	2,200	2,200	2,160	2,190	-1.79%	4,800	75億1047万	+2.82%	9	0.79
01/10	2,200	2,230	2,180	2,230	+1.83%	9,900	76億4765万	+4.69%	9.17	0.81
01/09	2,200	2,200	2,180	2,190	0%	3,500	75億1047万	+3.01%	9	0.79
01/08	2,170	2,190	2,170	2,190	+0.92%	5,300	75億1047万	+3.11%	9	0.79
01/07	2,160	2,170	2,160	2,170	+0.46%	2,300	74億4188万	+2.26%	8.92	0.78
01/06	2,170	2,170	2,120	2,160	-0.92%	2,700	74億759万	+1.84%	8.88	0.78
2013
12/30	2,160	2,190	2,140	2,180	+2.83%	8,400	74億7617万	+2.88%	8.96	0.79
12/27	2,080	2,130	2,080	2,120	+1.92%	6,300	72億7041万	+0.14%	8.72	0.77
12/26	2,030	2,090	2,030	2,080	+2.97%	5,200	71億3323万	-1.7%	8.55	0.75
12/25	2,000	2,030	1,950	2,020	-0.98%	13,800	69億2746万	-4.63%	8.31	0.73
12/24	2,100	2,100	2,030	2,040	-2.39%	5,300	69億9605万	-3.86%	8.39	0.74
12/20	2,090	2,090	2,070	2,090	-0.48%	4,100	71億6752万	-1.69%	8.59	0.75
12/19	2,130	2,130	2,070	2,100	-0.47%	5,400	72億182万	-1.32%	8.63	0.76
12/18	2,100	2,130	2,070	2,110	+0.96%	4,900	72億3611万	-0.89%	8.68	0.76
12/17	2,120	2,120	2,080	2,090	-0.48%	2,500	71億6752万	-1.88%	8.59	0.75
12/16	2,110	2,120	2,100	2,100	-0.47%	6,800	72億182万	-1.55%	8.63	0.76
12/13	2,110	2,120	2,090	2,110	-0.94%	8,700	72億3611万	-1.12%	8.68	0.76
12/12	2,120	2,130	2,110	2,130	+0.47%	4,500	73億470万	-0.28%	8.76	0.77
12/11	2,120	2,140	2,110	2,120	0%	4,000	72億7041万	-0.7%	8.72	0.77
12/10	2,130	2,140	2,120	2,120	-0.47%	2,700	72億7041万	-0.75%	8.72	0.77
12/09	2,150	2,150	2,100	2,130	-0.47%	5,400	73億470万	-0.33%	8.76	0.77
12/06	2,140	2,150	2,140	2,140	0%	2,700	73億3900万	+0.09%	8.8	0.77
12/05	2,140	2,150	2,140	2,140	0%	3,000	73億3900万	-0.09%	8.8	0.77
12/04	2,150	2,150	2,140	2,140	-0.93%	500	73億3900万	-0.14%	8.8	0.77
12/03	2,180	2,180	2,150	2,160	-0.92%	2,800	74億759万	+0.65%	8.88	0.78
12/02	2,150	2,190	2,140	2,180	+1.87%	5,400	74億7617万	+1.58%	8.96	0.79
11/29	2,150	2,150	2,140	2,140	-0.47%	2,200	73億3900万	-0.19%	8.8	0.77
11/28	2,100	2,150	2,100	2,150	+0.47%	9,000	73億7329万	+0.28%	8.84	0.78
11/27	2,140	2,140	2,100	2,140	+0.47%	6,900	73億3900万	-0.19%	8.8	0.77
11/26	2,110	2,130	2,090	2,130	+0.47%	3,900	73億470万	-0.65%	8.76	0.77
11/25	2,110	2,150	2,110	2,120	-0.47%	5,500	72億7041万	-1.12%	8.72	0.77
11/22	2,100	2,130	2,100	2,130	+1.43%	4,900	73億470万	-0.56%	8.76	0.77
11/21	2,080	2,100	2,080	2,100	-0.94%	11,800	72億182万	-1.96%	8.63	0.76
11/20	2,110	2,140	2,110	2,120	0%	1,900	72億7041万	-0.98%	8.72	0.77
11/19	2,140	2,170	2,100	2,120	-0.93%	7,800	72億7041万	-0.98%	8.72	0.77
11/18	2,160	2,160	2,120	2,140	+0.47%	7,700	73億3900万	0%	8.8	0.77
11/15	2,130	2,170	2,110	2,130	-0.47%	8,000	73億470万	-0.37%	8.76	0.77
11/14	2,130	2,150	2,130	2,140	+0.47%	3,600	73億3900万	+0.19%	8.8	0.77
11/13	2,120	2,150	2,120	2,130	-1.39%	3,900	73億470万	-0.09%	8.76	0.77
11/12	2,150	2,170	2,110	2,160	+0.93%	3,600	74億759万	+1.5%	8.88	0.78
11/11	2,150	2,160	2,110	2,140	0%	6,000	73億3900万	+0.85%	8.8	0.77
11/08	2,080	2,140	2,080	2,140	+0.94%	5,100	73億3900万	+0.9%	8.8	0.77
11/07	2,150	2,150	2,120	2,120	-1.4%	2,100	72億7041万	0%	8.72	0.77
11/06	2,120	2,170	2,110	2,150	+0.94%	6,800	73億7329万	+1.42%	8.84	0.78
11/05	2,170	2,170	2,090	2,130	-1.84%	6,300	73億470万	+0.66%	8.76	0.77
11/01	2,180	2,200	1,940	2,170	-2.69%	39,400	74億4188万	+2.6%	8.92	0.78
10/31	2,160	2,250	2,160	2,230	+3.24%	17,200	76億4765万	+5.59%	9.17	0.81
10/30	2,210	2,260	2,140	2,160	-2.26%	24,000	74億759万	+2.56%	8.88	0.78
10/29	2,170	2,220	2,150	2,210	+1.84%	21,800	75億7906万	+5.04%	9.09	0.8
10/28	2,140	2,180	2,140	2,170	+2.36%	9,100	74億4188万	+3.33%	8.92	0.78
10/25	2,140	2,140	2,120	2,120	-1.4%	7,900	72億7041万	+0.95%	8.72	0.77
10/24	2,130	2,150	2,100	2,150	+0.47%	2,300	73億7329万	+2.38%	8.84	0.78
10/23	2,160	2,180	2,140	2,140	-0.47%	6,200	73億3900万	+1.86%	8.8	0.77
10/22	2,100	2,150	2,100	2,150	+0.47%	4,500	73億7329万	+2.38%	8.84	0.78
10/21	2,110	2,140	2,090	2,140	+3.88%	7,600	73億3900万	+2%	8.8	0.77
10/18	2,140	2,140	2,060	2,060	-2.83%	8,500	70億6464万	-1.81%	8.47	0.74
10/17	2,100	2,130	2,100	2,120	+1.44%	2,800	72億7041万	+0.71%	8.72	0.77
10/16	2,080	2,090	2,060	2,090	-0.95%	3,400	71億6752万	-0.33%	8.59	0.75
10/15	2,130	2,130	2,090	2,110	0%	2,500	72億3611万	+1.3%	8.68	0.76
10/11	2,100	2,110	2,090	2,110	+1.93%	1,900	72億3611万	+1.93%	8.68	0.76
10/10	2,050	2,100	2,050	2,070	-0.48%	4,200	70億9894万	+0.68%	8.51	0.75
10/09	2,010	2,080	2,010	2,080	+1.96%	2,700	71億3323万	+1.76%	8.55	0.75
10/08	1,980	2,050	1,980	2,040	+0.49%	8,700	69億9605万	+0.54%	8.39	0.74
10/07	2,030	2,040	2,000	2,030	0%	10,100	69億6176万	+0.64%	8.35	0.73
10/04	2,110	2,110	2,030	2,030	-3.79%	5,500	69億6176万	+1.3%	8.35	0.73
10/03	2,120	2,130	2,110	2,110	-0.47%	4,500	72億3611万	+5.87%	8.68	0.76
10/02	2,120	2,130	2,100	2,120	0%	7,600	72億7041万	+7.07%	8.72	0.77
10/01	2,040	2,120	2,030	2,120	+3.41%	7,400	72億7041万	+7.78%	8.72	0.77
09/30	2,080	2,080	2,030	2,050	-1.91%	4,000	70億3035万	+4.91%	8.43	0.74
09/27	2,080	2,090	2,070	2,090	-0.48%	3,800	71億6752万	+7.51%	8.6	0.75
09/26	2,090	2,100	2,040	2,100	+0.96%	3,300	72億182万	+8.64%	8.64	0.76
09/25	2,130	2,130	2,030	2,080	-1.89%	8,900	71億3323万	+8.33%	8.56	0.75
09/24	2,110	2,140	2,100	2,120	+0.47%	8,000	72億7041万	+11.11%	8.72	0.77
09/20	2,100	2,170	2,090	2,110	-1.86%	12,400	72億3611万	+11.4%	8.68	0.76
09/19	2,150	2,150	2,120	2,150	+0.94%	7,800	73億7329万	+14.3%	8.84	0.78
09/18	2,170	2,170	2,110	2,130	-1.84%	6,600	73億470万	+14.15%	8.76	0.77
09/17	2,140	2,200	2,130	2,170	+2.84%	13,500	74億4188万	+17.23%	8.93	0.78
09/13	2,110	2,160	2,100	2,110	0%	16,800	72億3611万	+15.05%	8.68	0.76
09/12	2,130	2,130	2,090	2,110	-0.94%	6,400	72億3611万	+15.93%	8.68	0.76
09/11	2,230	2,230	2,090	2,130	-4.91%	41,000	73億470万	+17.94%	8.76	0.77
09/10	1,980	2,260	1,960	2,240	+16.67%	80,000	76億8194万	+25%	9.21	0.81
09/09	1,980	1,980	1,860	1,920	+10.34%	23,200	65億8452万	+8.23%	7.9	0.69
09/06	1,770	1,770	1,720	1,740	-2.79%	7,200	59億6722万	-1.64%	7.16	0.63
09/05	1,770	1,790	1,750	1,790	+1.7%	2,800	61億3869万	+1.13%	7.36	0.65
09/04	1,770	1,770	1,740	1,760	0%	1,800	60億3581万	-0.34%	7.24	0.64
09/03	1,780	1,780	1,740	1,760	+2.33%	2,800	60億3581万	-0.11%	7.24	0.64
09/02	1,760	1,760	1,720	1,720	-1.15%	2,500	58億9863万	-2.22%	7.07	0.62
08/30	1,750	1,750	1,720	1,740	+2.35%	4,200	59億6722万	-0.91%	7.16	0.63

9763 丸紅建材リース

時価総額

2013/08/30～2014/01/30

株価＆時価総額の推移

開示資料

決算

株式

チャート