時価総額
- 2010年3月31日
- 77億9100万
- 2011年3月31日
- 84億9450万
- 2012年3月30日
- 104億9187万
- 2013年3月29日
- 120億7610万
- 2014年3月31日
- 198億4172万
- 2015年3月31日
- 58億2055万
2014/12/30~2015/05/29
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 | ||||||||||
05/29 | 20 | 22 | 16 | 17 | -19.05% | 3,749,700 | 2億978万 | -90.4% | - | - |
05/28 | 30 | 30 | 21 | 21 | -25% | 5,517,300 | 2億5914万 | -89.23% | - | - |
05/27 | 14 | 32 | 13 | 28 | +86.67% | 17,724,100 | 3億4552万 | -86.92% | - | - |
05/26 | 18 | 20 | 13 | 15 | -25% | 4,218,400 | 1億8510万 | -93.56% | - | - |
05/25 | 21 | 22 | 19 | 20 | -20% | 3,914,700 | 2億4680万 | -92.09% | - | - |
05/22 | 29 | 29 | 24 | 25 | -16.67% | 3,457,500 | 3億850万 | -90.81% | - | - |
05/21 | 33 | 34 | 29 | 30 | -6.25% | 2,062,600 | 3億7020万 | -89.73% | - | - |
05/20 | 33 | 34 | 30 | 32 | -8.57% | 2,074,200 | 3億9488万 | -89.71% | - | - |
05/19 | 29 | 35 | 27 | 35 | +16.67% | 2,871,400 | 4億3190万 | -89.39% | - | - |
05/18 | 31 | 37 | 28 | 30 | 0% | 5,435,600 | 3億7020万 | -91.43% | - | - |
05/15 | 31 | 32 | 27 | 30 | -9.09% | 3,907,000 | 3億7020万 | -91.87% | - | - |
05/14 | 35 | 38 | 32 | 33 | -13.16% | 2,749,400 | 4億722万 | -91.52% | - | - |
05/13 | 44 | 44 | 34 | 38 | -15.56% | 3,406,100 | 4億6892万 | -90.69% | - | - |
05/12 | 43 | 46 | 41 | 45 | +4.65% | 2,762,600 | 5億5530万 | -89.46% | - | - |
05/11 | 51 | 54 | 43 | 43 | -17.31% | 6,109,100 | 5億3062万 | -90.38% | - | - |
05/08 | 61 | 71 | 49 | 52 | -1.89% | 12,710,400 | 6億4168万 | -88.79% | - | - |
05/07 | 46 | 60 | 45 | 53 | -87.14% | 19,506,300 | 6億5402万 | -88.98% | - | - |
05/01 | 412 | 412 | 412 | 412 | -16.26% | 71,000 | 50億8408万 | -17.43% | - | - |
04/30 | 491 | 493 | 485 | 492 | -1.2% | 230,300 | 60億7128万 | -2.38% | - | - |
04/28 | 501 | 510 | 497 | 498 | -0.6% | 113,900 | 61億4532万 | -1.97% | - | - |
04/27 | 502 | 519 | 500 | 501 | +0.8% | 134,400 | 61億8234万 | -1.38% | - | - |
04/24 | 508 | 510 | 485 | 497 | -2.74% | 243,000 | 61億3298万 | -1.58% | - | - |
04/23 | 500 | 562 | 496 | 511 | +6.02% | 1,318,400 | 63億574万 | +2.4% | - | - |
04/22 | 484 | 488 | 475 | 482 | +1.69% | 99,000 | 59億4788万 | -3.41% | - | - |
04/21 | 479 | 490 | 471 | 474 | -1.86% | 211,700 | 58億4916万 | -5.95% | - | - |
04/20 | 496 | 499 | 479 | 483 | -3.21% | 181,600 | 59億6022万 | -6.4% | - | - |
04/17 | 501 | 508 | 496 | 499 | -0.8% | 169,100 | 61億5766万 | -6.38% | - | - |
04/16 | 505 | 507 | 501 | 503 | -0.98% | 85,800 | 62億702万 | -8.55% | - | - |
04/15 | 506 | 514 | 503 | 508 | +0.4% | 148,300 | 62億6872万 | -10.41% | - | - |
04/14 | 508 | 508 | 500 | 506 | 0% | 168,900 | 62億4404万 | -13.5% | - | - |
04/13 | 513 | 515 | 505 | 506 | -0.78% | 120,200 | 62億4404万 | -15.95% | - | - |
04/10 | 515 | 516 | 510 | 510 | -1.16% | 151,900 | 62億9340万 | -17.61% | - | - |
04/09 | 518 | 524 | 516 | 516 | -0.58% | 131,400 | 63億6744万 | -18.87% | - | - |
04/08 | 515 | 525 | 515 | 519 | +0.78% | 217,100 | 64億446万 | -20.52% | - | - |
04/07 | 514 | 527 | 510 | 515 | -1.72% | 221,000 | 63億5510万 | -23.02% | - | - |
04/06 | 516 | 549 | 510 | 524 | +1.75% | 293,200 | 64億6616万 | -23.62% | - | - |
04/03 | 538 | 538 | 510 | 515 | +0.98% | 352,300 | 63億5510万 | -26.43% | - | - |
04/02 | 522 | 580 | 483 | 510 | -7.61% | 2,097,600 | 62億9340万 | -28.37% | - | - |
04/01 | 512 | 552 | 510 | 552 | +16.95% | 927,600 | 68億1168万 | -23.86% | - | - |
03/31 | 470 | 507 | 461 | 472 | +0.85% | 551,600 | 58億2448万 | -35.96% | - | - |
03/30 | 476 | 490 | 447 | 468 | -6.77% | 680,200 | 57億7512万 | -37.85% | - | - |
03/27 | 520 | 544 | 500 | 502 | -5.82% | 667,400 | 61億9468万 | -34.72% | - | - |
03/26 | 602 | 607 | 500 | 533 | -11.17% | 2,012,600 | 65億7722万 | -32.02% | - | - |
03/25 | 600 | 600 | 540 | 600 | +20% | 2,435,300 | 74億400万 | -24.81% | - | - |
03/24 | 489 | 500 | 478 | 500 | +19.05% | 853,200 | 61億7000万 | -38.27% | - | - |
03/23 | 350 | 420 | 347 | 420 | +23.53% | 4,010,800 | 51億8280万 | -49.09% | - | - |
03/20 | 342 | 354 | 323 | 340 | -33.85% | 6,013,400 | 41億9560万 | -59.72% | - | - |
03/19 | 514 | 514 | 514 | 514 | -16.29% | 96,200 | 63億4276万 | -40.58% | - | - |
03/18 | 614 | 614 | 614 | 614 | -19.63% | 87,700 | 75億7676万 | -30.15% | - | - |
03/17 | 764 | 764 | 764 | 764 | -16.41% | 63,500 | 94億2776万 | -14.16% | - | - |
03/16 | 934 | 938 | 911 | 914 | -1.51% | 194,100 | 112億7876万 | +2.24% | - | - |
03/13 | 932 | 946 | 911 | 928 | -0.85% | 225,100 | 114億5152万 | +3.11% | - | - |
03/12 | 941 | 957 | 930 | 936 | -0.21% | 101,900 | 115億5024万 | +3.54% | - | - |
03/11 | 934 | 957 | 930 | 938 | 0% | 124,500 | 115億7492万 | +3.19% | - | - |
03/10 | 938 | 947 | 935 | 938 | +0.54% | 140,900 | 115億7492万 | +2.74% | - | - |
03/09 | 931 | 949 | 927 | 933 | -0.43% | 116,600 | 115億1322万 | +1.74% | - | - |
03/06 | 960 | 970 | 933 | 937 | -1.37% | 206,400 | 115億6258万 | +1.63% | - | - |
03/05 | 920 | 960 | 920 | 950 | +3.37% | 323,300 | 117億2300万 | +2.59% | - | - |
03/04 | 910 | 929 | 907 | 919 | -1.18% | 161,200 | 113億4046万 | -1.29% | - | - |
03/03 | 925 | 948 | 906 | 930 | +7.27% | 521,200 | 114億7620万 | -0.64% | - | - |
03/02 | 828 | 876 | 828 | 867 | +4.96% | 423,800 | 106億9878万 | -7.86% | - | - |
02/27 | 843 | 846 | 824 | 826 | -1.78% | 307,400 | 101億9284万 | -12.96% | - | - |
02/26 | 836 | 853 | 835 | 841 | +0.6% | 189,500 | 103億7794万 | -12.21% | - | - |
02/25 | 866 | 868 | 822 | 836 | -3.8% | 561,500 | 103億1624万 | -13.46% | - | - |
02/24 | 866 | 880 | 866 | 869 | +0.12% | 169,900 | 107億2346万 | -10.87% | - | - |
02/23 | 878 | 888 | 865 | 868 | -1.59% | 324,700 | 107億1112万 | -11.61% | - | - |
02/20 | 875 | 895 | 875 | 882 | +0.23% | 174,100 | 108億8388万 | -10.82% | - | - |
02/19 | 904 | 911 | 870 | 880 | -2.76% | 349,400 | 108億5920万 | -11.65% | - | - |
02/18 | 888 | 912 | 883 | 905 | +1.91% | 256,800 | 111億6770万 | -9.68% | - | - |
02/17 | 881 | 925 | 878 | 888 | +1.25% | 439,500 | 109億5792万 | -11.9% | - | - |
02/16 | 821 | 895 | 821 | 877 | +1.62% | 511,900 | 108億2218万 | -13.6% | - | - |
02/13 | 865 | 875 | 851 | 863 | -0.35% | 218,300 | 106億4942万 | -15.56% | - | - |
02/12 | 901 | 904 | 860 | 866 | -4.2% | 453,800 | 106億8644万 | -15.92% | - | - |
02/10 | 842 | 914 | 822 | 904 | +4.99% | 744,900 | 111億5536万 | -12.99% | - | - |
02/09 | 802 | 875 | 778 | 861 | -18.54% | 906,300 | 106億2474万 | -17.69% | - | - |
02/06 | 1,051 | 1,059 | 1,050 | 1,057 | +1.54% | 83,500 | 130億4338万 | +0.09% | - | - |
02/05 | 1,052 | 1,053 | 1,035 | 1,041 | -0.57% | 111,900 | 128億4594万 | -1.61% | - | - |
02/04 | 1,042 | 1,058 | 1,042 | 1,047 | +0.67% | 77,000 | 129億1998万 | -1.32% | - | - |
02/03 | 1,046 | 1,057 | 1,035 | 1,040 | -0.57% | 90,400 | 128億3360万 | -2.16% | - | - |
02/02 | 1,043 | 1,060 | 1,042 | 1,046 | +0.38% | 68,400 | 129億764万 | -1.78% | - | - |
01/30 | 1,042 | 1,053 | 1,041 | 1,042 | -0.19% | 83,800 | 128億5828万 | -2.34% | - | - |
01/29 | 1,063 | 1,063 | 1,044 | 1,044 | -1.97% | 100,100 | 128億8296万 | -2.25% | - | - |
01/28 | 1,055 | 1,068 | 1,051 | 1,065 | +0.66% | 75,500 | 131億4210万 | -0.47% | - | - |
01/27 | 1,060 | 1,065 | 1,048 | 1,058 | +0.09% | 56,400 | 130億5572万 | -1.03% | - | - |
01/26 | 1,051 | 1,057 | 1,044 | 1,057 | -0.38% | 90,900 | 130億4338万 | -1.12% | - | - |
01/23 | 1,050 | 1,062 | 1,047 | 1,061 | +1.43% | 81,600 | 130億9274万 | -0.75% | - | - |
01/22 | 1,047 | 1,056 | 1,043 | 1,046 | +0.29% | 48,400 | 129億764万 | -2.24% | - | - |
01/21 | 1,062 | 1,063 | 1,041 | 1,043 | -2.43% | 101,600 | 128億7062万 | -2.71% | - | - |
01/20 | 1,057 | 1,075 | 1,051 | 1,069 | +1.71% | 74,000 | 131億9146万 | -0.56% | - | - |
01/19 | 1,050 | 1,065 | 1,045 | 1,051 | +1.06% | 62,800 | 129億6934万 | -2.5% | - | - |
01/16 | 1,040 | 1,050 | 1,032 | 1,040 | -0.48% | 94,800 | 128億3360万 | -4.06% | - | - |
01/15 | 1,036 | 1,052 | 1,031 | 1,045 | +0.29% | 78,900 | 128億9530万 | -3.86% | - | - |
01/14 | 1,049 | 1,055 | 1,038 | 1,042 | -0.38% | 88,100 | 128億5828万 | -4.23% | - | - |
01/13 | 1,065 | 1,065 | 1,040 | 1,046 | -1.13% | 137,300 | 129億764万 | -4.04% | - | - |
01/09 | 1,063 | 1,072 | 1,055 | 1,058 | -0.28% | 95,200 | 130億5572万 | -3.02% | - | - |
01/08 | 1,075 | 1,079 | 1,057 | 1,061 | -0.84% | 134,800 | 130億9274万 | -2.84% | - | - |
01/07 | 1,071 | 1,080 | 1,067 | 1,070 | -0.09% | 66,300 | 132億380万 | -2.1% | - | - |
01/06 | 1,081 | 1,093 | 1,069 | 1,071 | -2.1% | 144,300 | 132億1614万 | -2.1% | - | - |
01/05 | 1,102 | 1,124 | 1,090 | 1,094 | -0.36% | 115,800 | 134億9996万 | 0% | - | - |
2014 | ||||||||||
12/30 | 1,108 | 1,114 | 1,098 | 1,098 | -1.61% | 85,900 | 135億4932万 | +0.46% | - | - |
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 3月期 | 765 9/24 | 520 4/23 | 40,300 6/8 | - | - | 77億9100万 3/31 |
2011年 3月期 | 915 2/17 | 640 3/15 | 22,300 3/15 | 96億750万 | 67億2000万 | 84億9450万 3/31 |
2012年 3月期 | 1,060 3/19 | 765 4/14 | 20,800 9/28 | 111億3000万 | 80億3250万 | 104億9187万 3/30 |
2013年 3月期 | 1,270 3/22 | 771 10/11 10/4 | 262,100 6/19 | 133億3500万 | 80億9550万 | 120億7610万 3/29 |
2014年 3月期 | 2,371 1/7 | 1,050 4/2 | 598,900 9/4 | 292億5814万 | 110億2500万 | 198億4172万 3/31 |
2015年 3月期 | 2,156 9/1 | 323 3/20 | 6,013,400 3/20 | 266億504万 | 39億8582万 | 58億2055万 3/31 |