時価総額
- 2010年5月31日
- 86億5242万
- 2011年5月31日
- 87億5836万
- 2012年5月31日
- 77億3420万
- 2013年5月31日
- 109億2441万
- 2014年5月30日
- 103億5855万
- 2015年5月29日
- 143億2583万
- 2016年5月31日
- 154億476万
- 2017年5月31日
- 169億7758万
- 2018年5月31日
- 189億2504万
- 2019年5月31日
- 158億5979万
- 2020年5月29日
- 166億3655万
- 2021年5月31日
- 172億1913万
- 2022年5月31日
- 209億341万
- 2023年5月31日
- 162億4727万
2023/11/21～2024/04/18
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024 | ||||||||||
| 04/18 | 1,412 | 1,421 | 1,404 | 1,414 | +0.78% | 5,400 | 166億4649万 | -0.98% | 11.04 | 0.69 |
| 04/17 | 1,411 | 1,418 | 1,392 | 1,403 | -0.64% | 12,900 | 165億1699万 | -1.75% | 10.95 | 0.68 |
| 04/16 | 1,425 | 1,429 | 1,412 | 1,412 | -0.98% | 9,700 | 166億2294万 | -1.12% | 11.02 | 0.69 |
| 04/15 | 1,447 | 1,447 | 1,420 | 1,426 | -1.59% | 10,200 | 167億8776万 | -0.14% | 11.13 | 0.69 |
| 04/12 | 1,444 | 1,450 | 1,439 | 1,449 | +0.76% | 13,000 | 170億5853万 | +1.47% | 11.31 | 0.7 |
| 04/11 | 1,443 | 1,443 | 1,428 | 1,438 | +0.42% | 4,300 | 169億2903万 | +0.77% | 11.23 | 0.7 |
| 04/10 | 1,428 | 1,440 | 1,428 | 1,432 | -0.56% | 4,000 | 168億5840万 | +0.42% | 11.18 | 0.7 |
| 04/09 | 1,427 | 1,440 | 1,427 | 1,440 | +0.91% | 5,900 | 169億5258万 | +1.05% | 11.24 | 0.7 |
| 04/08 | 1,416 | 1,433 | 1,414 | 1,427 | +1.86% | 15,100 | 167億9953万 | +0.28% | 11.14 | 0.69 |
| 04/05 | 1,409 | 1,410 | 1,397 | 1,401 | -0.57% | 6,600 | 164億9344万 | -1.55% | 10.94 | 0.68 |
| 04/04 | 1,413 | 1,426 | 1,395 | 1,409 | -0.28% | 31,000 | 165億8763万 | -0.98% | 11 | 0.68 |
| 04/03 | 1,422 | 1,435 | 1,413 | 1,413 | +0.43% | 14,900 | 166億3472万 | -0.77% | 11.03 | 0.69 |
| 04/02 | 1,425 | 1,433 | 1,407 | 1,407 | -1.26% | 16,000 | 165億6408万 | -1.26% | 10.98 | 0.68 |
| 04/01 | 1,436 | 1,436 | 1,423 | 1,425 | -0.84% | 7,900 | 167億7599万 | -0.07% | 11.12 | 0.69 |
| 03/29 | 1,428 | 1,439 | 1,428 | 1,437 | +0.7% | 6,500 | 169億1726万 | +0.77% | 11.22 | 0.7 |
| 03/28 | 1,447 | 1,447 | 1,427 | 1,427 | -1.38% | 6,800 | 167億9953万 | 0% | 11.14 | 0.69 |
| 03/27 | 1,459 | 1,459 | 1,445 | 1,447 | +0.14% | 12,600 | 170億3498万 | +1.33% | 11.3 | 0.7 |
| 03/26 | 1,444 | 1,445 | 1,430 | 1,445 | +0.07% | 7,800 | 170億1144万 | +1.19% | 11.28 | 0.7 |
| 03/25 | 1,461 | 1,461 | 1,444 | 1,444 | -0.55% | 13,000 | 169億9967万 | +1.26% | 11.27 | 0.7 |
| 03/22 | 1,443 | 1,453 | 1,442 | 1,452 | +0.83% | 10,600 | 170億9385万 | +1.97% | 11.34 | 0.7 |
| 03/21 | 1,441 | 1,445 | 1,435 | 1,440 | +0.42% | 8,500 | 169億5258万 | +1.19% | 11.24 | 0.7 |
| 03/19 | 1,432 | 1,434 | 1,416 | 1,434 | +0.63% | 11,100 | 168億8194万 | +0.77% | 11.19 | 0.7 |
| 03/18 | 1,434 | 1,437 | 1,423 | 1,425 | -0.49% | 9,300 | 167億7599万 | +0.21% | 11.12 | 0.69 |
| 03/15 | 1,432 | 1,437 | 1,425 | 1,432 | +0.21% | 13,800 | 168億5840万 | +0.7% | 11.18 | 0.7 |
| 03/14 | 1,425 | 1,429 | 1,410 | 1,429 | +1.64% | 9,100 | 168億2308万 | +0.49% | 11.16 | 0.69 |
| 03/13 | 1,421 | 1,424 | 1,405 | 1,406 | -0.57% | 9,600 | 165億5231万 | -1.13% | 10.98 | 0.68 |
| 03/12 | 1,406 | 1,414 | 1,395 | 1,414 | +0.14% | 5,000 | 166億4649万 | -0.56% | 11.04 | 0.69 |
| 03/11 | 1,424 | 1,424 | 1,395 | 1,412 | -0.98% | 9,400 | 166億2294万 | -0.84% | 11.02 | 0.69 |
| 03/08 | 1,411 | 1,426 | 1,411 | 1,426 | +0.64% | 12,600 | 167億8776万 | 0% | 11.13 | 0.69 |
| 03/07 | 1,412 | 1,426 | 1,412 | 1,417 | +0.07% | 6,500 | 166億8181万 | -0.7% | 11.06 | 0.69 |
| 03/06 | 1,400 | 1,428 | 1,400 | 1,416 | +1.07% | 16,300 | 166億7003万 | -0.91% | 11.05 | 0.69 |
| 03/05 | 1,398 | 1,418 | 1,390 | 1,401 | +0.21% | 13,800 | 164億9344万 | -2.03% | 10.94 | 0.68 |
| 03/04 | 1,415 | 1,416 | 1,396 | 1,398 | -1.13% | 16,600 | 164億5813万 | -2.31% | 10.91 | 0.68 |
| 03/01 | 1,412 | 1,421 | 1,402 | 1,414 | +0.14% | 11,300 | 166億4649万 | -1.33% | 11.04 | 0.69 |
| 02/29 | 1,427 | 1,427 | 1,404 | 1,412 | -1.6% | 12,500 | 166億2294万 | -1.53% | 11.02 | 0.69 |
| 02/28 | 1,426 | 1,437 | 1,426 | 1,435 | +0.63% | 7,600 | 168億9371万 | -0.07% | 11.2 | 0.7 |
| 02/27 | 1,425 | 1,436 | 1,425 | 1,426 | +0.07% | 5,700 | 167億8776万 | -0.77% | 11.13 | 0.7 |
| 02/26 | 1,441 | 1,442 | 1,422 | 1,425 | -1.18% | 6,300 | 167億7599万 | -0.77% | 11.12 | 0.7 |
| 02/22 | 1,469 | 1,469 | 1,432 | 1,442 | -1.03% | 18,000 | 169億7612万 | +0.56% | 11.26 | 0.71 |
| 02/21 | 1,460 | 1,460 | 1,435 | 1,457 | 0% | 14,000 | 171億5271万 | +1.82% | 11.37 | 0.72 |
| 02/20 | 1,444 | 1,462 | 1,435 | 1,457 | +1.46% | 26,300 | 171億5271万 | +2.03% | 11.37 | 0.72 |
| 02/19 | 1,413 | 1,436 | 1,413 | 1,436 | +2.21% | 10,600 | 169億549万 | +0.7% | 11.21 | 0.71 |
| 02/16 | 1,393 | 1,413 | 1,392 | 1,405 | +0.86% | 11,900 | 165億4053万 | -1.26% | 10.97 | 0.69 |
| 02/15 | 1,427 | 1,427 | 1,388 | 1,393 | -2.38% | 26,900 | 163億9926万 | -2.11% | 10.87 | 0.68 |
| 02/14 | 1,437 | 1,437 | 1,422 | 1,427 | -0.49% | 12,100 | 167億9953万 | +0.28% | 11.14 | 0.7 |
| 02/13 | 1,426 | 1,443 | 1,426 | 1,434 | +0.84% | 16,500 | 168億8194万 | +0.84% | 11.19 | 0.7 |
| 02/09 | 1,421 | 1,436 | 1,416 | 1,422 | +0.07% | 20,800 | 167億4067万 | +0.07% | 11.1 | 0.7 |
| 02/08 | 1,426 | 1,428 | 1,410 | 1,421 | -0.77% | 20,700 | 167億2890万 | +0.07% | 11.09 | 0.7 |
| 02/07 | 1,420 | 1,439 | 1,420 | 1,432 | +0.63% | 20,300 | 168億5840万 | +0.85% | 11.18 | 0.7 |
| 02/06 | 1,418 | 1,443 | 1,402 | 1,423 | +0.99% | 31,900 | 167億5244万 | +0.35% | 11.11 | 0.7 |
| 02/05 | 1,455 | 1,455 | 1,409 | 1,409 | -3.16% | 27,800 | 165億8763万 | -0.56% | 11 | 0.69 |
| 02/02 | 1,471 | 1,471 | 1,451 | 1,455 | -1.09% | 18,300 | 171億2917万 | +2.75% | 11.36 | 0.71 |
| 02/01 | 1,456 | 1,477 | 1,455 | 1,471 | +0.96% | 24,700 | 173億1753万 | +4.1% | 11.48 | 0.72 |
| 01/31 | 1,445 | 1,459 | 1,443 | 1,457 | +0.83% | 17,600 | 171億5271万 | +3.26% | 11.37 | 0.72 |
| 01/30 | 1,448 | 1,459 | 1,435 | 1,445 | -0.07% | 58,500 | 170億1144万 | +2.63% | 11.28 | 0.71 |
| 01/29 | 1,435 | 1,458 | 1,430 | 1,446 | +0.84% | 20,100 | 170億2321万 | +2.84% | 11.29 | 0.71 |
| 01/26 | 1,440 | 1,441 | 1,415 | 1,434 | -0.83% | 33,600 | 168億8194万 | +2.14% | 11.19 | 0.7 |
| 01/25 | 1,447 | 1,459 | 1,443 | 1,446 | 0% | 20,200 | 170億2321万 | +3.06% | 11.29 | 0.71 |
| 01/24 | 1,455 | 1,455 | 1,439 | 1,446 | -0.69% | 28,200 | 170億2321万 | +3.21% | 11.29 | 0.71 |
| 01/23 | 1,469 | 1,469 | 1,444 | 1,456 | -0.88% | 50,400 | 171億4094万 | +4.07% | 11.37 | 0.72 |
| 01/22 | 1,528 | 1,528 | 1,447 | 1,469 | +6.22% | 177,100 | 172億9398万 | +5.15% | 11.47 | 0.72 |
| 01/19 | 1,380 | 1,384 | 1,374 | 1,383 | +0.22% | 14,700 | 162億8154万 | -0.86% | 10.8 | 0.68 |
| 01/18 | 1,378 | 1,383 | 1,378 | 1,380 | +0.07% | 10,000 | 162億4622万 | -1.15% | 10.77 | 0.68 |
| 01/17 | 1,380 | 1,396 | 1,379 | 1,379 | -0.07% | 18,600 | 162億3445万 | -1.29% | 10.77 | 0.68 |
| 01/16 | 1,397 | 1,399 | 1,376 | 1,380 | -1.15% | 16,700 | 162億4622万 | -1.36% | 10.77 | 0.68 |
| 01/15 | 1,382 | 1,396 | 1,376 | 1,396 | +1.75% | 23,400 | 164億3458万 | -0.36% | 10.9 | 0.69 |
| 01/12 | 1,366 | 1,385 | 1,366 | 1,372 | -2% | 64,100 | 161億5204万 | -2.07% | 10.71 | 0.67 |
| 01/11 | 1,404 | 1,405 | 1,399 | 1,400 | +0.29% | 10,400 | 164億8167万 | -0.21% | 10.93 | 0.69 |
| 01/10 | 1,397 | 1,403 | 1,391 | 1,396 | +0.07% | 14,100 | 164億3458万 | -0.64% | 10.9 | 0.69 |
| 01/09 | 1,399 | 1,399 | 1,386 | 1,395 | -1.13% | 24,400 | 164億2281万 | -0.78% | 10.89 | 0.69 |
| 01/05 | 1,420 | 1,426 | 1,400 | 1,411 | +0.21% | 12,600 | 166億1117万 | +0.36% | 11.02 | 0.69 |
| 01/04 | 1,395 | 1,410 | 1,395 | 1,408 | +0.57% | 10,100 | 165億7585万 | +0.07% | 10.99 | 0.69 |
| 2023 | ||||||||||
| 12/29 | 1,392 | 1,402 | 1,392 | 1,400 | +0.07% | 7,500 | 164億8167万 | -0.57% | 10.93 | 0.69 |
| 12/28 | 1,385 | 1,401 | 1,385 | 1,399 | +0.65% | 7,300 | 164億6990万 | -0.71% | 10.92 | 0.69 |
| 12/27 | 1,378 | 1,391 | 1,378 | 1,390 | +0.51% | 15,300 | 163億6395万 | -1.42% | 10.85 | 0.68 |
| 12/26 | 1,385 | 1,392 | 1,382 | 1,383 | -0.29% | 9,300 | 162億8154万 | -1.98% | 10.8 | 0.68 |
| 12/25 | 1,419 | 1,419 | 1,387 | 1,387 | -1.42% | 20,200 | 163億2863万 | -1.84% | 10.83 | 0.68 |
| 12/22 | 1,397 | 1,411 | 1,397 | 1,407 | +0.86% | 7,300 | 165億6408万 | -0.5% | 10.98 | 0.69 |
| 12/21 | 1,408 | 1,410 | 1,393 | 1,395 | -0.07% | 13,100 | 164億2281万 | -1.27% | 10.89 | 0.69 |
| 12/20 | 1,408 | 1,408 | 1,395 | 1,396 | -0.57% | 14,700 | 164億3458万 | -1.27% | 10.9 | 0.69 |
| 12/19 | 1,399 | 1,404 | 1,397 | 1,404 | +0.36% | 4,700 | 165億2876万 | -0.71% | 10.96 | 0.69 |
| 12/18 | 1,399 | 1,399 | 1,385 | 1,399 | -0.07% | 11,700 | 164億6990万 | -1.06% | 10.92 | 0.69 |
| 12/15 | 1,408 | 1,408 | 1,393 | 1,400 | 0% | 11,400 | 164億8167万 | -1.06% | 10.93 | 0.69 |
| 12/14 | 1,410 | 1,410 | 1,396 | 1,400 | 0% | 10,100 | 164億8167万 | -1.06% | 10.93 | 0.69 |
| 12/13 | 1,409 | 1,409 | 1,400 | 1,400 | -0.64% | 7,200 | 164億8167万 | -1.06% | 10.93 | 0.69 |
| 12/12 | 1,423 | 1,423 | 1,401 | 1,409 | -0.98% | 11,500 | 165億8763万 | -0.49% | 11 | 0.69 |
| 12/11 | 1,402 | 1,423 | 1,402 | 1,423 | +1.57% | 7,900 | 167億5244万 | +0.49% | 11.11 | 0.7 |
| 12/08 | 1,430 | 1,430 | 1,399 | 1,401 | -1.41% | 33,000 | 164億9344万 | -0.99% | 10.94 | 0.69 |
| 12/07 | 1,420 | 1,425 | 1,417 | 1,421 | -0.14% | 15,400 | 167億2890万 | +0.35% | 11.09 | 0.7 |
| 12/06 | 1,415 | 1,426 | 1,411 | 1,423 | +0.57% | 18,400 | 167億5244万 | +0.49% | 11.11 | 0.7 |
| 12/05 | 1,428 | 1,433 | 1,411 | 1,415 | -0.63% | 16,200 | 166億5826万 | 0% | 11.05 | 0.69 |
| 12/04 | 1,427 | 1,435 | 1,421 | 1,424 | -0.42% | 12,100 | 167億6421万 | +0.64% | 11.12 | 0.7 |
| 12/01 | 1,422 | 1,434 | 1,422 | 1,430 | +0.56% | 11,700 | 168億3485万 | +1.13% | 11.16 | 0.7 |
| 11/30 | 1,413 | 1,422 | 1,405 | 1,422 | +0.64% | 8,300 | 167億4067万 | +0.64% | 11.1 | 0.69 |
| 11/29 | 1,430 | 1,430 | 1,413 | 1,413 | -1.46% | 14,900 | 166億3472万 | +0.07% | 11.03 | 0.69 |
| 11/28 | 1,436 | 1,436 | 1,425 | 1,434 | +0.84% | 8,800 | 168億8194万 | +1.63% | 11.19 | 0.7 |
| 11/27 | 1,434 | 1,440 | 1,422 | 1,422 | -0.84% | 13,400 | 167億4067万 | +0.92% | 11.1 | 0.69 |
| 11/24 | 1,431 | 1,438 | 1,425 | 1,434 | +0.63% | 16,500 | 168億8194万 | +1.85% | 11.19 | 0.7 |
| 11/22 | 1,414 | 1,429 | 1,414 | 1,425 | +0.78% | 13,500 | 167億7599万 | +1.28% | 11.12 | 0.69 |
| 11/21 | 1,415 | 1,421 | 1,408 | 1,414 | -0.07% | 17,200 | 166億4649万 | +0.64% | 11.04 | 0.69 |
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 5月期 | 1,001 8/24 | 699 3/3 | 112,300 8/12 | - | - | 86億5242万 5/31 |
| 2011年 5月期 | 923 2/17 | 611 3/15 | 69,200 12/22 | 108億6555万 | 71億9269万 | 87億5836万 5/31 |
| 2012年 5月期 | 770 7/25 | 655 5/31 | 34,500 11/8 | 90億6444万 | 77億1066万 | 77億3420万 5/31 |
| 2013年 5月期 | 1,298 5/20 | 625 6/4 | 437,300 5/20 | 152億8005万 | 73億5750万 | 109億2441万 5/31 |
| 2014年 5月期 | 1,015 7/24 | 745 6/27 | 86,000 7/24 | 119億4858万 | 87億7014万 | 103億5855万 5/30 |
| 2015年 5月期 | 1,280 5/7 | 872 6/6 | 117,800 5/7 | 150億6896万 | 102億6572万 | 143億2583万 5/29 |
| 2016年 5月期 | 1,360 5/31 | 956 2/12 | 371,400 5/24 | 160億1077万 | 112億5463万 | 154億476万 5/31 |
| 2017年 5月期 | 1,649 12/21 | 1,215 6/24 | 745,700 6/29 | 194億1306万 | 143億374万 | 169億7758万 5/31 |
| 2018年 5月期 | 1,820 12/6 | 1,407 8/14 | 38,200 10/4 | 214億2617万 | 165億6408万 | 189億2504万 5/31 |
| 2019年 5月期 | 1,710 7/10 | 1,208 12/25 | 30,200 1/30 | 201億3119万 | 142億2133万 | 158億5979万 5/31 |
| 2020年 5月期 | 1,573 12/9 | 869 3/13 | 56,700 7/10 | 185億1834万 | 102億3041万 | 166億3655万 5/29 |
| 2021年 5月期 | 1,695 4/6 | 1,300 7/10 | 23,000 9/28 | 199億5460万 | 153億441万 | 172億1913万 5/31 |
| 2022年 5月期 | 1,868 5/2 | 1,321 12/3 | 46,600 5/30 | 219億9126万 | 155億5163万 | 209億341万 5/31 |
| 2023年 5月期 | 1,860 6/8 | 1,368 12/8 | 86,400 1/6 | 218億9708万 | 161億495万 | 162億4727万 5/31 |
| 最新 | 1,414 2024/4/18 | 5,400 | 166億4649万 | |||