時価総額
- 2010年2月26日
- 68億3874万
- 2011年2月28日
- 52億1526万
- 2012年2月29日
- 99億8514万
- 2013年2月28日
- 77億5824万
- 2014年2月28日
- 113億103万
- 2015年2月27日
- 128億2684万
- 2016年2月29日
- 145億5382万
- 2017年2月28日
- 219億8146万
- 2018年2月28日
- 203億6934万
- 2019年2月28日
- 107億4723万
- 2020年2月28日
- 145億1304万
- 2021年2月26日
- 138億183万
- 2022年2月28日
- 206億7944万
- 2023年2月28日
- 151億4154万
- 2024年2月29日
- 169億887万
2024/04/24～2024/09/18
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 | ||||||||||
| 09/18 | 1,011 | 1,112 | 1,007 | 1,103 | +9.75% | 246,500 | 185億6031万 | +3.57% | 14.55 | 1.12 |
| 09/17 | 1,002 | 1,010 | 979 | 1,005 | -0.3% | 51,000 | 169億1125万 | -5.55% | 13.26 | 1.02 |
| 09/13 | 1,010 | 1,015 | 1,000 | 1,008 | -0.49% | 19,000 | 169億6173万 | -5.62% | 13.3 | 1.02 |
| 09/12 | 1,012 | 1,019 | 1,001 | 1,013 | +1.4% | 23,800 | 170億4587万 | -5.33% | 13.36 | 1.03 |
| 09/11 | 1,016 | 1,017 | 995 | 999 | -2.15% | 33,400 | 168億1029万 | -6.64% | 13.18 | 1.01 |
| 09/10 | 1,023 | 1,032 | 1,019 | 1,021 | -0.2% | 16,500 | 171億8048万 | -4.67% | 13.47 | 1.03 |
| 09/09 | 1,022 | 1,036 | 1,007 | 1,023 | -1.54% | 46,000 | 172億1414万 | -4.12% | 13.5 | 1.04 |
| 09/06 | 1,069 | 1,070 | 1,034 | 1,039 | -2.72% | 46,700 | 174億8337万 | -2.72% | 13.71 | 1.05 |
| 09/05 | 1,046 | 1,098 | 1,045 | 1,068 | +1.71% | 73,500 | 179億7136万 | -0.09% | 14.09 | 1.08 |
| 09/04 | 1,068 | 1,078 | 1,047 | 1,050 | -2.87% | 94,900 | 176億6847万 | -1.78% | 13.85 | 1.06 |
| 09/03 | 1,086 | 1,109 | 1,078 | 1,081 | +0.75% | 58,200 | 181億9011万 | +1.12% | 14.26 | 1.09 |
| 09/02 | 1,114 | 1,114 | 1,073 | 1,073 | -1.56% | 12,600 | 180億5549万 | +0.37% | 14.16 | 1.09 |
| 08/30 | 1,104 | 1,109 | 1,089 | 1,090 | -1.8% | 39,900 | 183億4156万 | +2.16% | 14.38 | 1.1 |
| 08/29 | 1,100 | 1,120 | 1,100 | 1,110 | +1.28% | 42,900 | 186億7810万 | +4.32% | 14.64 | 1.12 |
| 08/28 | 1,113 | 1,113 | 1,095 | 1,096 | -1.53% | 18,600 | 184億4252万 | +3.4% | 14.46 | 1.11 |
| 08/27 | 1,098 | 1,113 | 1,094 | 1,113 | +1.92% | 33,600 | 187億2858万 | +5.4% | 14.68 | 1.13 |
| 08/26 | 1,094 | 1,109 | 1,084 | 1,092 | +1.2% | 47,800 | 183億7521万 | +3.8% | 14.41 | 1.11 |
| 08/23 | 1,076 | 1,097 | 1,060 | 1,079 | +0.37% | 52,200 | 181億5646万 | +2.76% | 14.24 | 1.09 |
| 08/22 | 1,050 | 1,075 | 1,049 | 1,075 | +1.51% | 77,100 | 180億8915万 | +2.58% | 14.18 | 1.09 |
| 08/21 | 1,070 | 1,079 | 1,050 | 1,059 | -1.85% | 67,900 | 178億1992万 | +1.24% | 13.97 | 1.07 |
| 08/20 | 1,077 | 1,080 | 1,065 | 1,079 | +0.47% | 61,300 | 181億5646万 | +3.25% | 14.24 | 1.09 |
| 08/19 | 1,083 | 1,104 | 1,064 | 1,074 | -0.92% | 78,600 | 180億7232万 | +2.97% | 14.17 | 1.09 |
| 08/16 | 1,092 | 1,092 | 1,072 | 1,084 | -0.73% | 49,400 | 182億4059万 | +3.93% | 14.3 | 1.1 |
| 08/15 | 1,099 | 1,099 | 1,075 | 1,092 | -0.73% | 37,100 | 183億7521万 | +4.9% | 14.41 | 1.11 |
| 08/14 | 1,097 | 1,113 | 1,070 | 1,100 | +1.95% | 71,200 | 185億983万 | +5.77% | 14.51 | 1.11 |
| 08/13 | 1,091 | 1,100 | 1,066 | 1,079 | -1.91% | 54,400 | 181億5646万 | +3.85% | 14.24 | 1.09 |
| 08/09 | 1,059 | 1,117 | 1,052 | 1,100 | +4.86% | 135,900 | 185億983万 | +5.97% | 14.51 | 1.11 |
| 08/08 | 1,027 | 1,071 | 1,022 | 1,049 | +2.24% | 51,100 | 176億5164万 | +1.25% | 13.84 | 1.06 |
| 08/07 | 1,015 | 1,045 | 1,006 | 1,026 | +0.88% | 47,500 | 172億6462万 | -0.87% | 13.54 | 1.04 |
| 08/06 | 935 | 1,029 | 935 | 1,017 | +10.54% | 103,400 | 171億1318万 | -1.74% | 13.42 | 1.03 |
| 08/05 | 1,020 | 1,029 | 896 | 920 | -12.96% | 193,400 | 154億8095万 | -11.11% | 12.14 | 0.93 |
| 08/02 | 1,048 | 1,073 | 1,045 | 1,057 | 0% | 139,000 | 177億8626万 | +1.73% | 13.94 | 1.07 |
| 08/01 | 1,067 | 1,072 | 1,054 | 1,057 | -1.67% | 41,000 | 177億8626万 | +1.83% | 13.94 | 1.07 |
| 07/31 | 1,046 | 1,078 | 1,046 | 1,075 | +1.8% | 58,600 | 180億8915万 | +3.56% | 14.18 | 1.09 |
| 07/30 | 1,068 | 1,078 | 1,056 | 1,056 | -1.22% | 89,400 | 177億6943万 | +2.03% | 13.93 | 1.07 |
| 07/29 | 1,023 | 1,079 | 1,020 | 1,069 | +4.91% | 210,800 | 179億8819万 | +3.48% | 14.1 | 1.08 |
| 07/26 | 1,023 | 1,028 | 1,019 | 1,019 | -0.39% | 24,800 | 171億4683万 | -1.16% | 13.44 | 1.03 |
| 07/25 | 1,004 | 1,036 | 1,002 | 1,023 | +1.79% | 101,000 | 172億1414万 | -0.68% | 13.5 | 1.04 |
| 07/24 | 1,015 | 1,017 | 1,005 | 1,005 | -0.79% | 19,600 | 169億1125万 | -2.24% | 13.26 | 1.02 |
| 07/23 | 1,011 | 1,029 | 1,011 | 1,013 | +0.2% | 29,800 | 170億4587万 | -1.27% | 13.36 | 1.03 |
| 07/22 | 1,024 | 1,031 | 1,011 | 1,011 | -1.46% | 52,300 | 170億1221万 | -1.37% | 13.34 | 1.02 |
| 07/19 | 1,028 | 1,032 | 1,024 | 1,026 | -0.1% | 28,800 | 172億6462万 | +0.29% | 13.54 | 1.04 |
| 07/18 | 1,030 | 1,037 | 1,027 | 1,027 | -1.15% | 34,300 | 172億8145万 | +0.59% | 13.55 | 1.04 |
| 07/17 | 1,034 | 1,044 | 1,034 | 1,039 | +0.97% | 37,600 | 174億8337万 | +1.86% | 13.71 | 1.05 |
| 07/16 | 1,046 | 1,050 | 1,028 | 1,029 | -0.96% | 49,200 | 173億1510万 | +1.18% | 13.58 | 1.04 |
| 07/12 | 1,042 | 1,064 | 1,039 | 1,039 | -1.14% | 92,700 | 174億8337万 | +2.36% | 13.71 | 1.05 |
| 07/11 | 1,050 | 1,067 | 1,044 | 1,051 | -0.19% | 82,300 | 176億8530万 | +3.85% | 13.87 | 1.06 |
| 07/10 | 1,060 | 1,063 | 1,033 | 1,053 | -0.94% | 117,600 | 177億1895万 | +4.26% | 13.89 | 1.07 |
| 07/09 | 1,063 | 1,076 | 1,052 | 1,063 | -1.3% | 89,100 | 178億8722万 | +5.56% | 14.02 | 1.08 |
| 07/08 | 1,070 | 1,084 | 1,067 | 1,077 | +2.09% | 176,500 | 181億2280万 | +7.16% | 14.21 | 1.09 |
| 07/05 | 1,051 | 1,065 | 1,042 | 1,055 | +0.38% | 91,000 | 177億5261万 | +5.29% | 13.92 | 1.07 |
| 07/04 | 1,022 | 1,054 | 1,022 | 1,051 | +3.04% | 150,500 | 176億8530万 | +5% | 13.87 | 1.06 |
| 07/03 | 1,008 | 1,029 | 1,008 | 1,020 | -1.07% | 65,300 | 171億6366万 | +2.1% | 13.46 | 1.03 |
| 07/02 | 1,001 | 1,049 | 999 | 1,031 | +2.89% | 260,800 | 173億4876万 | +3.31% | 13.6 | 1.04 |
| 07/01 | 1,017 | 1,032 | 1,001 | 1,002 | -2.91% | 176,200 | 168億6077万 | +0.5% | 13.22 | 1.01 |
| 06/28 | 1,036 | 1,036 | 1,023 | 1,032 | -0.39% | 41,600 | 173億6558万 | +3.61% | 13.61 | 1.05 |
| 06/27 | 1,032 | 1,055 | 1,025 | 1,036 | -0.38% | 158,600 | 174億3289万 | +4.23% | 13.67 | 1.05 |
| 06/26 | 1,013 | 1,054 | 1,013 | 1,040 | +3.48% | 220,000 | 175億20万 | +4.73% | 13.72 | 1.05 |
| 06/25 | 1,020 | 1,027 | 993 | 1,005 | -0.79% | 155,800 | 169億1125万 | +1.41% | 13.26 | 1.02 |
| 06/24 | 1,002 | 1,016 | 1,001 | 1,013 | +0.9% | 58,400 | 170億4587万 | +2.32% | 13.36 | 1.03 |
| 06/21 | 996 | 1,023 | 996 | 1,004 | +0.8% | 151,600 | 168億9442万 | +1.52% | 13.25 | 1.02 |
| 06/20 | 974 | 1,003 | 973 | 996 | +2.47% | 116,100 | 167億5981万 | +0.81% | 13.14 | 1.01 |
| 06/19 | 980 | 980 | 971 | 972 | -0.1% | 31,200 | 163億5596万 | -1.42% | 12.82 | 0.98 |
| 06/18 | 970 | 979 | 970 | 973 | +0.41% | 35,600 | 163億7278万 | -1.22% | 12.84 | 0.99 |
| 06/17 | 980 | 980 | 967 | 969 | -1.22% | 44,300 | 163億547万 | -1.62% | 12.78 | 0.98 |
| 06/14 | 965 | 982 | 965 | 981 | +0.62% | 32,000 | 165億740万 | -0.3% | 12.94 | 0.99 |
| 06/13 | 983 | 985 | 973 | 975 | -0.81% | 42,400 | 164億644万 | -0.81% | 12.86 | 0.99 |
| 06/12 | 981 | 986 | 977 | 983 | +0.72% | 42,300 | 165億4105万 | +0.2% | 12.97 | 1 |
| 06/11 | 983 | 983 | 976 | 976 | -0.2% | 18,500 | 164億2326万 | -0.31% | 12.88 | 0.99 |
| 06/10 | 973 | 983 | 970 | 978 | +0.51% | 30,900 | 164億5692万 | +0.1% | 12.9 | 0.99 |
| 06/07 | 982 | 982 | 956 | 973 | -1.72% | 78,000 | 163億7278万 | -0.21% | 12.84 | 0.99 |
| 06/06 | 986 | 995 | 983 | 990 | +0.51% | 26,500 | 166億5884万 | +1.96% | 13.06 | 1 |
| 06/05 | 996 | 1,003 | 985 | 985 | -1.6% | 39,000 | 165億7471万 | +1.86% | 12.99 | 1 |
| 06/04 | 1,008 | 1,013 | 999 | 1,001 | -0.2% | 56,100 | 168億4394万 | +4.05% | 13.21 | 1.01 |
| 06/03 | 1,018 | 1,018 | 993 | 1,003 | -2.15% | 68,000 | 168億7760万 | +4.81% | 13.23 | 1.02 |
| 05/31 | 1,013 | 1,038 | 1,013 | 1,025 | +1.69% | 173,800 | 172億4779万 | +7.67% | 13.52 | 1.04 |
| 05/30 | 989 | 1,009 | 970 | 1,008 | +1.72% | 116,900 | 169億6173万 | +6.55% | 13.3 | 1.02 |
| 05/29 | 1,002 | 1,015 | 990 | 991 | -1.2% | 80,800 | 166億7567万 | +5.2% | 13.07 | 1 |
| 05/28 | 981 | 1,010 | 979 | 1,003 | +2.24% | 157,300 | 168億7760万 | +6.93% | 13.23 | 1.02 |
| 05/27 | 986 | 986 | 969 | 981 | -0.51% | 79,700 | 165億740万 | +4.92% | 12.94 | 0.99 |
| 05/24 | 1,000 | 1,000 | 982 | 986 | -1.89% | 97,100 | 165億9154万 | +5.79% | 13.01 | 1 |
| 05/23 | 1,003 | 1,023 | 995 | 1,005 | +1.21% | 165,200 | 169億1125万 | +8.18% | 13.26 | 1.02 |
| 05/22 | 991 | 1,001 | 986 | 993 | +0.4% | 99,200 | 167億933万 | +7.12% | 13.1 | 1.01 |
| 05/21 | 996 | 1,020 | 989 | 989 | -0.7% | 103,700 | 166億4202万 | +6.8% | 13.05 | 1 |
| 05/20 | 976 | 1,004 | 975 | 996 | +2.05% | 155,500 | 167億5981万 | +7.56% | 13.14 | 1.01 |
| 05/17 | 938 | 983 | 937 | 976 | +4.27% | 139,100 | 164億2326万 | +5.51% | 12.88 | 0.99 |
| 05/16 | 960 | 961 | 935 | 936 | -2.6% | 62,200 | 157億5018万 | +1.3% | 12.35 | 0.95 |
| 05/15 | 971 | 974 | 961 | 961 | -1.03% | 53,400 | 161億7086万 | +4% | 12.68 | 0.97 |
| 05/14 | 943 | 973 | 943 | 971 | +3.08% | 167,400 | 163億3913万 | +5.31% | 12.81 | 0.98 |
| 05/13 | 939 | 943 | 928 | 942 | -0.11% | 48,300 | 158億5114万 | +1.73% | 12.43 | 0.95 |
| 05/10 | 939 | 943 | 927 | 943 | +1.4% | 49,900 | 158億6797万 | +1.4% | 12.44 | 0.96 |
| 05/09 | 939 | 945 | 930 | 930 | -0.43% | 71,800 | 156億4922万 | -0.21% | 12.27 | 0.94 |
| 05/08 | 943 | 947 | 926 | 934 | -0.21% | 95,800 | 157億1653万 | -0.11% | 12.32 | 0.95 |
| 05/07 | 930 | 949 | 929 | 936 | +1.96% | 156,300 | 157億5018万 | -0.32% | 12.35 | 0.95 |
| 05/02 | 894 | 924 | 891 | 918 | +3.96% | 199,900 | 154億4729万 | -2.75% | 12.11 | 0.93 |
| 05/01 | 875 | 890 | 868 | 883 | +0.34% | 74,900 | 148億5834万 | -6.86% | 11.65 | 0.89 |
| 04/30 | 868 | 883 | 856 | 880 | +2.21% | 114,000 | 148億786万 | -7.66% | 11.61 | 0.89 |
| 04/26 | 869 | 874 | 860 | 861 | -0.81% | 122,800 | 144億8815万 | -10.22% | 11.36 | 0.87 |
| 04/25 | 879 | 883 | 865 | 868 | -0.8% | 134,600 | 146億594万 | -10.14% | 11.45 | 0.88 |
| 04/24 | 891 | 893 | 873 | 875 | -1.46% | 200,400 | 147億2373万 | -9.98% | 11.54 | 0.89 |
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 | 854 205,000 6/8 | 458 110,100 12/22 110,000 11/30 | 135,120 563 11/30 | - | - | 68億3874万 2/26 |
| 2011年 2月期 | 554 133,000 4/13 | 225 53,900 10/14 | 169,680 707 12/10 | 79億6177万 | 32億2661万 | 52億1526万 2/28 |
| 2012年 2月期 | 1,113 267,000 4/15 | 313 75,200 3/15 | 3,451,680 14,382 4/13 | 159億8342万 | 45億169万 | 99億8514万 2/29 |
| 2013年 2月期 | 868 208,400 3/13 | 434 104,100 11/14 | 1,896,480 7,902 3/13 | 124億7544万 | 62億3173万 | 77億5824万 2/28 |
| 2014年 2月期 | 878 2,107 10/23 | 528 126,700 6/27 126,600 6/25 | 391,440 163,100 2/5 | 126億1313万 | 75億7865万 | 113億103万 2/28 |
| 2015年 2月期 | 872 2,092 9/29 | 606 1,455 5/21 | 507,840 211,600 7/3 | 146億1533万 | 101億6506万 | 128億2684万 2/27 |
| 2016年 2月期 | 1,227 1,472 9/2 | 728 1,746 4/8 | 880,800 367,000 8/12 | 205億6766万 | 121億9807万 | 145億5382万 2/29 |
| 2017年 2月期 | 1,442 1,730 2/13 | 797 956 4/7 | 403,920 336,600 4/7 | 241億7259万 | 133億5780万 | 219億8146万 2/28 |
| 2018年 2月期 | 1,483 7/27 | 1,022 2/9 | 193,200 7/24 | 249億5461万 | 171億9731万 | 203億6934万 2/28 |
| 2019年 2月期 | 1,239 4/6 | 525 12/25 | 370,700 4/6 | 208億4880万 | 88億3423万 | 107億4723万 2/28 |
| 2020年 2月期 | 1,243 1/23 | 600 4/24 | 598,800 1/7 | 209億1611万 | 100億9627万 | 145億1304万 2/28 |
| 2021年 2月期 | 1,134 4/30 | 631 3/17 | 368,000 1/6 | 190億8195万 | 106億1791万 | 138億183万 2/26 |
| 2022年 2月期 | 2,040 10/7 | 760 3/12 | 1,141,700 9/21 | 343億2732万 | 127億8861万 | 206億7944万 2/28 |
| 2023年 2月期 | 1,319 4/5 | 766 11/8 | 1,084,200 4/6 | 221億9497万 | 128億8957万 | 151億4154万 2/28 |
| 2024年 2月期 | 1,445 7/14 | 793 4/7 | 3,169,000 7/3 | 243億1518万 | 133億4390万 | 169億887万 2/29 |
| 最新 | 1,103 2024/9/18 | 246,500 | 185億6031万 | |||