時価総額
- 2010年2月26日
- 137億7477万
- 2011年2月28日
- 240億793万
- 2012年2月29日
- 165億8760万
- 2013年2月28日
- 160億9718万
- 2014年2月28日
- 184億930万
2014/10/28～2015/03/26
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2015 | ||||||||||
| 03/26 | 1,498 | 1,513 | 1,462 | 1,512 | +0.87% | 72,100 | 246億7709万 | +2.65% | 12.68 | 0.89 |
| 03/25 | 1,497 | 1,503 | 1,492 | 1,499 | +0.47% | 46,900 | 244億6492万 | +1.63% | 12.58 | 0.88 |
| 03/24 | 1,490 | 1,496 | 1,475 | 1,492 | +0.67% | 58,900 | 243億5067万 | +1.02% | 12.52 | 0.88 |
| 03/23 | 1,486 | 1,510 | 1,478 | 1,482 | +0.07% | 87,800 | 241億8746万 | +0.27% | 12.43 | 0.87 |
| 03/20 | 1,470 | 1,483 | 1,455 | 1,481 | +0.82% | 67,300 | 241億7114万 | +0.2% | 12.42 | 0.87 |
| 03/19 | 1,440 | 1,474 | 1,437 | 1,469 | +1.24% | 91,700 | 239億7529万 | -0.54% | 12.32 | 0.87 |
| 03/18 | 1,435 | 1,457 | 1,435 | 1,451 | +0.55% | 86,400 | 236億8152万 | -1.69% | 12.17 | 0.85 |
| 03/17 | 1,439 | 1,450 | 1,436 | 1,443 | +0.28% | 57,500 | 235億5095万 | -2.17% | 12.11 | 0.85 |
| 03/16 | 1,439 | 1,450 | 1,429 | 1,439 | -0.83% | 41,000 | 234億8567万 | -2.44% | 12.07 | 0.85 |
| 03/13 | 1,459 | 1,473 | 1,441 | 1,451 | -0.55% | 94,900 | 236億8152万 | -1.63% | 12.17 | 0.85 |
| 03/12 | 1,464 | 1,464 | 1,450 | 1,459 | +1.18% | 82,700 | 238億1208万 | -0.95% | 12.24 | 0.86 |
| 03/11 | 1,425 | 1,446 | 1,425 | 1,442 | +0.56% | 69,300 | 235億3463万 | -2.1% | 12.1 | 0.85 |
| 03/10 | 1,441 | 1,448 | 1,432 | 1,434 | -0.55% | 40,800 | 234億406万 | -2.58% | 12.03 | 0.84 |
| 03/09 | 1,444 | 1,452 | 1,438 | 1,442 | -0.69% | 43,500 | 235億3463万 | -2.04% | 12.1 | 0.85 |
| 03/06 | 1,455 | 1,455 | 1,444 | 1,452 | +0.62% | 43,500 | 236億9784万 | -1.36% | 12.18 | 0.86 |
| 03/05 | 1,445 | 1,456 | 1,440 | 1,443 | -0.28% | 64,800 | 235億5095万 | -1.84% | 12.11 | 0.85 |
| 03/04 | 1,450 | 1,460 | 1,440 | 1,447 | -0.55% | 64,500 | 236億1623万 | -1.43% | 12.14 | 0.85 |
| 03/03 | 1,470 | 1,478 | 1,445 | 1,455 | -0.61% | 75,100 | 237億4680万 | -0.75% | 12.21 | 0.86 |
| 03/02 | 1,462 | 1,476 | 1,451 | 1,464 | -0.07% | 83,200 | 238億9369万 | 0% | 12.28 | 0.86 |
| 02/27 | 1,500 | 1,500 | 1,464 | 1,465 | -1.35% | 129,000 | 239億1001万 | +0.27% | 12.29 | 0.86 |
| 02/26 | 1,468 | 1,488 | 1,458 | 1,485 | +1.16% | 178,900 | 242億3642万 | +1.92% | 12.46 | 0.87 |
| 02/25 | 1,468 | 1,493 | 1,453 | 1,468 | -5.17% | 490,400 | 239億5897万 | +1.03% | 12.32 | 0.86 |
| 02/24 | 1,555 | 1,556 | 1,547 | 1,548 | -0.06% | 407,200 | 252億6464万 | +6.83% | 12.99 | 0.91 |
| 02/23 | 1,550 | 1,558 | 1,541 | 1,549 | +0.13% | 253,100 | 252億8096万 | +7.42% | 13 | 0.91 |
| 02/20 | 1,554 | 1,566 | 1,532 | 1,547 | -0.64% | 149,300 | 252億4832万 | +7.88% | 12.98 | 0.91 |
| 02/19 | 1,566 | 1,579 | 1,534 | 1,557 | -0.57% | 202,400 | 254億1152万 | +9.11% | 13.06 | 0.92 |
| 02/18 | 1,520 | 1,575 | 1,520 | 1,566 | +3.5% | 251,100 | 255億5841万 | +10.36% | 13.14 | 0.92 |
| 02/17 | 1,479 | 1,520 | 1,470 | 1,513 | +2.37% | 179,200 | 246億9341万 | +7.23% | 12.69 | 0.89 |
| 02/16 | 1,460 | 1,478 | 1,455 | 1,478 | +2.21% | 180,000 | 241億2218万 | +5.2% | 12.4 | 0.87 |
| 02/13 | 1,445 | 1,448 | 1,441 | 1,446 | 0% | 53,500 | 235億9991万 | +3.21% | 12.13 | 0.85 |
| 02/12 | 1,442 | 1,449 | 1,440 | 1,446 | +0.28% | 76,100 | 235億9991万 | +3.51% | 12.13 | 0.85 |
| 02/10 | 1,427 | 1,444 | 1,427 | 1,442 | +0.14% | 46,900 | 235億3463万 | +3.52% | 12.1 | 0.85 |
| 02/09 | 1,430 | 1,440 | 1,427 | 1,440 | +1.05% | 56,700 | 235億199万 | +3.52% | 12.08 | 0.85 |
| 02/06 | 1,425 | 1,433 | 1,425 | 1,425 | +0.14% | 39,100 | 232億5717万 | +2.59% | 11.95 | 0.84 |
| 02/05 | 1,439 | 1,439 | 1,423 | 1,423 | -0.91% | 50,800 | 232億2453万 | +2.52% | 11.94 | 0.84 |
| 02/04 | 1,441 | 1,443 | 1,426 | 1,436 | +0.98% | 71,100 | 234億3670万 | +3.53% | 12.05 | 0.85 |
| 02/03 | 1,420 | 1,451 | 1,420 | 1,422 | -1.52% | 134,000 | 232億821万 | +2.75% | 11.93 | 0.84 |
| 02/02 | 1,429 | 1,445 | 1,423 | 1,444 | +1.05% | 68,000 | 235億6727万 | +4.49% | 12.11 | 0.85 |
| 01/30 | 1,420 | 1,431 | 1,419 | 1,429 | +1.49% | 85,900 | 233億2246万 | +3.63% | 11.99 | 0.84 |
| 01/29 | 1,412 | 1,419 | 1,406 | 1,408 | +0.21% | 99,400 | 229億7972万 | +2.33% | 11.81 | 0.83 |
| 01/28 | 1,393 | 1,410 | 1,383 | 1,405 | +0.86% | 72,000 | 229億3076万 | +2.41% | 11.79 | 0.83 |
| 01/27 | 1,399 | 1,400 | 1,380 | 1,393 | -0.07% | 86,800 | 227億3491万 | +1.75% | 11.69 | 0.82 |
| 01/26 | 1,398 | 1,405 | 1,377 | 1,394 | +0.43% | 98,700 | 227億5123万 | +2.05% | 11.69 | 0.82 |
| 01/23 | 1,383 | 1,396 | 1,376 | 1,388 | +0.65% | 39,500 | 226億5330万 | +1.76% | 11.64 | 0.82 |
| 01/22 | 1,371 | 1,385 | 1,367 | 1,379 | +0.58% | 29,600 | 225億642万 | +1.17% | 11.57 | 0.81 |
| 01/21 | 1,372 | 1,383 | 1,367 | 1,371 | -0.87% | 43,200 | 223億7585万 | +0.66% | 11.5 | 0.81 |
| 01/20 | 1,365 | 1,383 | 1,359 | 1,383 | +1.54% | 43,600 | 225億7170万 | +1.62% | 11.6 | 0.81 |
| 01/19 | 1,365 | 1,365 | 1,353 | 1,362 | +0.59% | 29,800 | 222億2896万 | +0.15% | 11.43 | 0.8 |
| 01/16 | 1,358 | 1,358 | 1,343 | 1,354 | -0.88% | 73,300 | 220億9840万 | -0.51% | 11.36 | 0.8 |
| 01/15 | 1,358 | 1,369 | 1,357 | 1,366 | +0.59% | 30,900 | 222億9425万 | +0.37% | 11.46 | 0.8 |
| 01/14 | 1,371 | 1,375 | 1,358 | 1,358 | -0.88% | 38,300 | 221億6368万 | -0.29% | 11.39 | 0.8 |
| 01/13 | 1,375 | 1,376 | 1,356 | 1,370 | +0.29% | 71,300 | 223億5953万 | +0.59% | 11.49 | 0.81 |
| 01/09 | 1,362 | 1,379 | 1,362 | 1,366 | +0.15% | 34,900 | 222億9425万 | +0.29% | 11.46 | 0.8 |
| 01/08 | 1,369 | 1,371 | 1,356 | 1,364 | +0.59% | 26,400 | 222億6160万 | +0.15% | 11.44 | 0.8 |
| 01/07 | 1,354 | 1,376 | 1,352 | 1,356 | +0.15% | 33,200 | 221億3104万 | -0.44% | 11.38 | 0.8 |
| 01/06 | 1,383 | 1,383 | 1,348 | 1,354 | -2.45% | 94,700 | 220億9840万 | -0.59% | 11.36 | 0.8 |
| 01/05 | 1,379 | 1,395 | 1,379 | 1,388 | -0.07% | 27,300 | 226億5330万 | +1.91% | 11.64 | 0.82 |
| 2014 | ||||||||||
| 12/30 | 1,397 | 1,399 | 1,389 | 1,389 | -0.22% | 47,500 | 226億6963万 | +1.98% | 11.65 | 0.82 |
| 12/29 | 1,396 | 1,397 | 1,389 | 1,392 | 0% | 45,300 | 227億1859万 | +2.35% | 11.68 | 0.82 |
| 12/26 | 1,384 | 1,397 | 1,384 | 1,392 | +0.8% | 52,000 | 227億1859万 | +2.58% | 11.68 | 0.82 |
| 12/25 | 1,380 | 1,388 | 1,374 | 1,381 | +0.58% | 31,900 | 225億3906万 | +1.92% | 11.59 | 0.81 |
| 12/24 | 1,365 | 1,380 | 1,365 | 1,373 | +1.03% | 26,700 | 224億849万 | +1.48% | 11.52 | 0.81 |
| 12/22 | 1,355 | 1,360 | 1,348 | 1,359 | +0.67% | 36,800 | 221億8000万 | +0.67% | 11.4 | 0.8 |
| 12/19 | 1,343 | 1,350 | 1,338 | 1,350 | +2.2% | 21,800 | 220億3311万 | +0.07% | 11.33 | 0.8 |
| 12/18 | 1,335 | 1,339 | 1,321 | 1,321 | +0.15% | 18,100 | 215億5981万 | -1.93% | 11.08 | 0.78 |
| 12/17 | 1,315 | 1,330 | 1,314 | 1,319 | +0.15% | 17,300 | 215億2717万 | -2.08% | 11.07 | 0.78 |
| 12/16 | 1,349 | 1,349 | 1,313 | 1,317 | -2.66% | 57,100 | 214億9453万 | -2.15% | 11.05 | 0.78 |
| 12/15 | 1,353 | 1,357 | 1,347 | 1,353 | 0% | 17,900 | 220億8208万 | +0.52% | 11.35 | 0.8 |
| 12/12 | 1,350 | 1,362 | 1,350 | 1,353 | -0.22% | 25,700 | 220億8208万 | +0.67% | 11.35 | 0.8 |
| 12/11 | 1,351 | 1,359 | 1,347 | 1,356 | 0% | 15,100 | 221億3104万 | +1.04% | 11.38 | 0.8 |
| 12/10 | 1,352 | 1,362 | 1,351 | 1,356 | -0.44% | 19,700 | 221億3104万 | +1.12% | 11.38 | 0.8 |
| 12/09 | 1,374 | 1,375 | 1,362 | 1,362 | -0.95% | 33,900 | 222億2896万 | +1.64% | 11.43 | 0.8 |
| 12/08 | 1,370 | 1,379 | 1,369 | 1,375 | +0.81% | 20,100 | 224億4113万 | +2.69% | 11.54 | 0.81 |
| 12/05 | 1,370 | 1,373 | 1,357 | 1,364 | -0.44% | 29,000 | 222億6160万 | +2.17% | 11.44 | 0.8 |
| 12/04 | 1,376 | 1,376 | 1,353 | 1,370 | +0.44% | 33,600 | 223億5953万 | +2.85% | 11.49 | 0.81 |
| 12/03 | 1,389 | 1,390 | 1,361 | 1,364 | -1.37% | 33,100 | 222億6160万 | +2.71% | 11.44 | 0.8 |
| 12/02 | 1,373 | 1,383 | 1,372 | 1,383 | +0.88% | 9,200 | 225億7170万 | +4.38% | 11.6 | 0.81 |
| 12/01 | 1,370 | 1,381 | 1,360 | 1,371 | +0.66% | 22,400 | 223億7585万 | +3.71% | 11.5 | 0.81 |
| 11/28 | 1,361 | 1,369 | 1,360 | 1,362 | +1.34% | 10,700 | 222億2896万 | +3.18% | 11.43 | 0.8 |
| 11/27 | 1,364 | 1,364 | 1,344 | 1,344 | -1.54% | 27,700 | 219億3519万 | +1.97% | 11.28 | 0.79 |
| 11/26 | 1,360 | 1,379 | 1,357 | 1,365 | -0.51% | 18,000 | 222億7793万 | +3.8% | 11.45 | 0.8 |
| 11/25 | 1,352 | 1,380 | 1,350 | 1,372 | +2.46% | 58,100 | 223億9217万 | +4.49% | 11.51 | 0.81 |
| 11/21 | 1,336 | 1,343 | 1,328 | 1,339 | +0.22% | 23,100 | 218億5358万 | +2.29% | 11.23 | 0.79 |
| 11/20 | 1,343 | 1,349 | 1,331 | 1,336 | -0.45% | 17,000 | 218億462万 | +2.06% | 11.21 | 0.79 |
| 11/19 | 1,339 | 1,348 | 1,330 | 1,342 | +1.51% | 36,100 | 219億255万 | +2.44% | 11.26 | 0.79 |
| 11/18 | 1,309 | 1,333 | 1,309 | 1,322 | +1.23% | 25,000 | 215億7613万 | +0.84% | 11.09 | 0.78 |
| 11/17 | 1,323 | 1,328 | 1,306 | 1,306 | -1.28% | 22,800 | 213億1500万 | -0.53% | 10.96 | 0.77 |
| 11/14 | 1,319 | 1,337 | 1,317 | 1,323 | +1.07% | 33,100 | 215億9245万 | +0.46% | 11.1 | 0.78 |
| 11/13 | 1,299 | 1,309 | 1,297 | 1,309 | +0.54% | 14,800 | 213億6396万 | -0.83% | 10.98 | 0.77 |
| 11/12 | 1,306 | 1,317 | 1,300 | 1,302 | -0.15% | 43,100 | 212億4971万 | -1.66% | 10.92 | 0.77 |
| 11/11 | 1,321 | 1,323 | 1,300 | 1,304 | -0.61% | 32,700 | 212億8235万 | -1.88% | 10.94 | 0.77 |
| 11/10 | 1,312 | 1,324 | 1,307 | 1,312 | -0.08% | 35,400 | 214億1292万 | -1.5% | 11.01 | 0.77 |
| 11/07 | 1,309 | 1,315 | 1,303 | 1,313 | +0.23% | 38,500 | 214億2924万 | -1.65% | 11.02 | 0.77 |
| 11/06 | 1,321 | 1,324 | 1,308 | 1,310 | -0.61% | 33,400 | 213億8028万 | -2.17% | 10.99 | 0.77 |
| 11/05 | 1,328 | 1,338 | 1,309 | 1,318 | -1.57% | 43,000 | 215億1085万 | -1.72% | 11.06 | 0.78 |
| 11/04 | 1,366 | 1,366 | 1,300 | 1,339 | +1.13% | 52,400 | 218億5358万 | -0.37% | 11.23 | 0.79 |
| 10/31 | 1,293 | 1,330 | 1,285 | 1,324 | +3.6% | 56,100 | 216億877万 | -1.56% | 11.11 | 0.78 |
| 10/30 | 1,298 | 1,299 | 1,273 | 1,278 | -0.31% | 29,300 | 208億5801万 | -5.19% | 10.72 | 0.75 |
| 10/29 | 1,270 | 1,287 | 1,263 | 1,282 | +0.87% | 31,900 | 209億2330万 | -5.11% | 10.76 | 0.76 |
| 10/28 | 1,296 | 1,296 | 1,268 | 1,271 | -1.78% | 50,300 | 207億4377万 | -6.2% | 10.66 | 0.75 |
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 2月期 | 888 1/26 | 650 3/3 | 124,800 2/24 | - | - | 137億7477万 2/26 |
| 2011年 2月期 | 1,719 2/9 | 821 3/4 | 333,700 2/10 | 280億5550万 | 133億9939万 | 240億793万 2/28 |
| 2012年 2月期 | 1,526 3/1 | 885 3/15 | 315,200 4/8 | 249億558万 | 144億4393万 | 165億8760万 2/29 |
| 2013年 2月期 | 1,285 2/20 | 1,002 6/4 | 303,800 2/26 | 209億7226万 | 163億5346万 | 160億9718万 2/28 |
| 2014年 2月期 | 1,460 1/9 | 1,109 4/4 | 335,500 2/25 | 238億2840万 | 180億9979万 | 184億930万 2/28 |