時価総額

2012年3月30日: 95億4543万
2013年3月29日: 130億3131万

2013/09/20～2014/03/19

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
2014
03/19	2,589	2,589	2,589	2,589	+0.04%	100	228億9358万	+1.13%	10.76	1.11
03/18	2,561	2,588	2,561	2,588	-0.35%	200	228億8474万	+1.29%	10.75	1.11
03/17	2,560	2,599	2,560	2,597	-0.5%	800	229億6432万	+1.76%	10.79	1.11
03/14	2,629	2,629	2,600	2,610	-2.58%	600	230億7927万	+2.43%	10.85	1.12
03/13	2,640	2,679	2,640	2,679	+1.86%	1,200	236億8942万	+5.35%	11.13	1.15
03/12	2,630	2,630	2,630	2,630	-2.41%	100	232億5613万	+3.79%	10.93	1.13
03/11	2,799	2,799	2,667	2,695	-2.36%	400	238億3090万	+6.61%	11.2	1.15
03/10	2,751	2,767	2,730	2,760	-1.39%	500	244億567万	+9.52%	11.47	1.18
03/07	2,703	2,819	2,703	2,799	+4.48%	3,000	247億5053万	+11.56%	11.63	1.2
03/06	2,650	2,679	2,650	2,679	+0.11%	200	236億8942万	+7.33%	11.13	1.15
03/05	2,716	2,750	2,676	2,676	+8.52%	13,200	236億6289万	+7.51%	11.12	1.15
02/28	2,466	2,466	2,466	2,466	-0.56%	100	218億594万	-0.6%	10.25	1.06
02/27	2,480	2,480	2,480	2,480	+0.65%	100	219億2973万	-0.04%	10.31	1.06
02/20	2,464	2,464	2,464	2,464	-0.44%	100	217億8825万	-0.69%	10.24	1.05
02/19	2,450	2,475	2,450	2,475	0%	600	218億8552万	-0.28%	10.28	1.06
02/18	2,475	2,476	2,475	2,475	-0.04%	2,600	218億8552万	-0.28%	10.28	1.06
02/12	2,475	2,476	2,475	2,476	-0.2%	800	218億9436万	-0.24%	10.29	1.06
02/10	2,482	2,482	2,481	2,481	-0.16%	200	219億3857万	-0.04%	10.31	1.06
02/07	2,485	2,485	2,485	2,485	0%	100	219億7395万	+0.12%	10.33	1.06
02/04	2,485	2,485	2,485	2,485	0%	200	219億7395万	+0.12%	10.33	1.06
02/03	2,485	2,485	2,485	2,485	+0.16%	100	219億7395万	+0.08%	10.33	1.06
01/31	2,481	2,481	2,481	2,481	+0.24%	100	219億3857万	-0.08%	10.31	1.06
01/30	2,475	2,475	2,475	2,475	-0.84%	200	218億8552万	-0.36%	10.28	1.06
01/29	2,490	2,497	2,490	2,496	+0.85%	700	220億7121万	+0.44%	10.37	1.07
01/24	2,475	2,475	2,475	2,475	0%	100	218億8552万	-0.4%	10.28	1.06
01/20	2,475	2,475	2,475	2,475	-0.92%	1,100	218億8552万	-0.44%	10.28	1.06
01/16	2,478	2,498	2,478	2,498	0%	200	220億8890万	+0.44%	10.38	1.07
01/14	2,498	2,498	2,498	2,498	+0.93%	100	220億8890万	+0.44%	10.38	1.07
01/10	2,475	2,475	2,475	2,475	0%	400	218億8552万	-0.44%	10.28	1.06
01/09	2,475	2,475	2,475	2,475	0%	100	218億8552万	-0.48%	10.28	1.06
01/08	2,475	2,475	2,475	2,475	-0.8%	100	218億8552万	-0.52%	10.28	1.06
01/07	2,495	2,495	2,495	2,495	+0.81%	100	220億6237万	+0.24%	10.37	1.07
01/06	2,476	2,476	2,475	2,475	-0.4%	200	218億8552万	-0.56%	10.28	1.06
2013
12/30	2,478	2,485	2,478	2,485	-0.56%	600	219億7395万	-0.2%	10.33	1.06
12/27	2,499	2,499	2,499	2,499	+0.97%	200	220億9774万	+0.36%	10.38	1.07
12/26	2,484	2,484	2,475	2,475	0%	400	218億8552万	-0.6%	10.28	1.06
12/25	2,478	2,478	2,475	2,475	-0.04%	900	218億8552万	-0.64%	10.28	1.06
12/24	2,476	2,478	2,476	2,476	0%	2,500	218億9436万	-0.64%	10.29	1.06
12/20	2,476	2,476	2,476	2,476	0%	1,200	218億9436万	-0.68%	10.29	1.06
12/19	2,476	2,476	2,476	2,476	0%	200	218億9436万	-0.72%	10.29	1.06
12/18	2,477	2,477	2,476	2,476	0%	700	218億9436万	-0.72%	10.29	1.06
12/17	2,476	2,476	2,476	2,476	0%	2,000	218億9436万	-0.76%	10.29	1.06
12/16	2,498	2,498	2,475	2,476	-0.88%	1,400	218億9436万	-0.8%	10.29	1.06
12/13	2,498	2,499	2,498	2,498	0%	5,000	220億8890万	+0.04%	10.38	1.07
12/12	2,498	2,498	2,498	2,498	0%	900	220億8890万	+0.36%	10.38	1.07
12/11	2,498	2,498	2,498	2,498	0%	7,600	220億8890万	+1.34%	10.38	1.07
12/10	2,499	2,499	2,498	2,498	0%	5,200	220億8890万	+2.42%	10.38	1.07
12/09	2,497	2,499	2,497	2,498	+0.04%	9,200	220億8890万	+3.52%	10.38	1.07
12/06	2,498	2,498	2,497	2,497	0%	1,600	220億8006万	+4.61%	10.38	1.07
12/05	2,497	2,498	2,497	2,497	-0.08%	3,300	220億8006万	+5.76%	10.38	1.07
12/03	2,497	2,499	2,496	2,499	+0.08%	900	220億9774万	+7.02%	10.38	1.07
12/02	2,498	2,498	2,497	2,497	0%	11,000	220億8006万	+8.14%	10.38	1.07
11/29	2,497	2,498	2,497	2,497	0%	4,800	220億8006万	+9.42%	10.38	1.07
11/28	2,497	2,497	2,497	2,497	+0.04%	30,600	220億8006万	+10.73%	10.38	1.07
11/27	2,496	2,497	2,496	2,496	0%	14,700	220億7121万	+12.03%	10.37	1.07
11/26	2,497	2,497	2,496	2,496	0%	7,900	220億7121万	+13.3%	10.37	1.07
11/25	2,497	2,497	2,496	2,496	0%	7,300	220億7121万	+14.76%	10.37	1.07
11/22	2,496	2,497	2,496	2,496	0%	16,500	220億7121万	+16.31%	10.37	1.07
11/21	2,496	2,496	2,496	2,496	0%	7,800	220億7121万	+17.85%	10.37	1.07
11/20	2,496	2,496	2,496	2,496	0%	12,300	220億7121万	+19.48%	10.37	1.07
11/19	2,496	2,496	2,496	2,496	-0.04%	36,400	220億7121万	+21.17%	10.37	1.07
11/18	2,496	2,497	2,496	2,497	+0.04%	21,300	220億8006万	+22.94%	10.38	1.07
11/15	2,496	2,496	2,496	2,496	0%	85,100	220億7121万	+24.74%	10.37	1.07
11/14	2,496	2,498	2,496	2,496	0%	29,500	220億7121万	+26.51%	10.37	1.07
11/13	2,496	2,497	2,496	2,496	0%	28,100	220億7121万	+28.33%	10.37	1.07
11/12	2,496	2,497	2,496	2,496	0%	28,600	220億7121万	+30.41%	10.37	1.07
11/11	2,496	2,497	2,496	2,496	-0.04%	42,700	220億7121万	+32.34%	10.37	1.07
11/08	2,495	2,497	2,495	2,497	+8.8%	165,400	220億8006万	+34.54%	10.38	1.07
11/07	2,295	2,295	2,295	2,295	+21.11%	4,300	202億9384万	+25.75%	9.54	0.98
11/06	1,861	1,895	1,860	1,895	+1.88%	7,400	167億5679万	+5.04%	7.87	0.81
11/05	1,850	1,860	1,850	1,860	+0.54%	3,400	164億4730万	+3.39%	7.73	0.8
11/01	1,845	1,850	1,840	1,850	+0.43%	1,300	163億5887万	+3.01%	7.69	0.79
10/31	1,858	1,858	1,842	1,842	-0.91%	4,300	162億8813万	+2.85%	7.65	0.79
10/30	1,861	1,862	1,852	1,859	+1.14%	3,000	164億3846万	+3.97%	7.72	0.8
10/29	1,850	1,850	1,838	1,838	-0.38%	1,400	162億5276万	+2.85%	7.64	0.79
10/28	1,841	1,849	1,841	1,845	+0.82%	1,500	163億1466万	+3.36%	7.67	0.79
10/25	1,840	1,840	1,830	1,830	0%	2,500	161億8202万	+2.58%	7.6	0.78
10/24	1,825	1,830	1,822	1,830	+0.44%	2,400	161億8202万	+2.58%	7.6	0.78
10/23	1,849	1,849	1,821	1,822	-1.46%	3,200	161億1128万	+2.19%	7.57	0.78
10/22	1,885	1,885	1,830	1,849	+3.01%	7,300	163億5003万	+3.7%	7.68	0.79
10/21	1,794	1,795	1,794	1,795	+0.06%	200	158億7253万	+0.79%	7.46	0.77
10/18	1,770	1,795	1,770	1,794	-0.06%	1,300	158億6368万	+0.67%	7.45	0.77
10/17	1,802	1,802	1,795	1,795	+1.87%	500	158億7253万	+0.73%	7.46	0.77
10/16	1,770	1,771	1,762	1,762	-0.9%	600	155億8072万	-1.12%	7.32	0.75
10/15	1,761	1,778	1,761	1,778	+0.45%	500	157億2220万	-0.22%	7.39	0.76
10/11	1,752	1,770	1,752	1,770	+1.14%	400	156億5146万	-0.62%	7.36	0.76
10/10	1,770	1,780	1,750	1,750	-2.23%	500	154億7461万	-1.69%	7.27	0.75
10/09	1,751	1,790	1,751	1,790	+0.56%	900	158億2831万	+0.56%	7.44	0.77
10/08	1,740	1,790	1,735	1,780	+2.12%	3,500	157億3989万	+0.11%	7.4	0.76
10/07	1,746	1,780	1,742	1,743	-2.08%	1,900	154億1271万	-1.91%	7.24	0.75
10/04	1,733	1,780	1,730	1,780	+2.18%	2,200	157億3989万	+0.11%	7.4	0.76
10/03	1,742	1,742	1,742	1,742	0%	200	154億387万	-1.91%	7.24	0.75
10/02	1,760	1,761	1,742	1,742	-1.19%	2,700	154億387万	-1.91%	7.24	0.75
10/01	1,765	1,765	1,763	1,763	-0.4%	200	155億8956万	-0.68%	7.33	0.75
09/30	1,780	1,780	1,770	1,770	-0.56%	2,500	156億5146万	-0.28%	7.36	0.78
09/27	1,781	1,782	1,764	1,780	+3.79%	1,000	157億3989万	+0.34%	7.4	0.79
09/26	1,797	1,800	1,715	1,715	-4.19%	2,900	151億6512万	-3.27%	7.13	0.76
09/25	1,809	1,809	1,790	1,790	-1.1%	700	158億2831万	+0.79%	7.44	0.79
09/24	1,800	1,810	1,750	1,810	0%	2,200	160億517万	+2.03%	7.52	0.8
09/20	1,810	1,810	1,810	1,810	-0.39%	300	160億517万	+2.09%	7.52	0.8

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 3月期	1,199 2/28	950 8/11 8/5	27,800 6/16	106億232万	84億50万	95億4543万 3/30
2013年 3月期	1,680 3/12	1,100 8/20 8/17	13,200 3/29	148億5562万	97億2689万	130億3131万 3/29

9814 アシックス商事

時価総額

2013/09/20～2014/03/19

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート