時価総額
- 2010年5月31日
- 44億8868万
- 2011年5月31日
- 94億8272万
- 2012年5月31日
- 62億4474万
- 2013年5月31日
- 80億2130万
- 2014年5月30日
- 66億1997万
- 2015年5月29日
- 87億4716万
- 2016年5月31日
- 228億9264万
- 2017年5月31日
- 288億9439万
- 2018年5月31日
- 400億6724万
- 2019年5月31日
- 233億7663万
- 2020年5月29日
- 305億5733万
- 2021年5月31日
- 405億9632万
- 2022年5月31日
- 424億4850万
- 2023年5月31日
- 324億6965万
- 2024年5月31日
- 298億4054万
2024/11/25～2025/04/23
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025 | ||||||||||
| 04/23 | 1,483 | 1,486 | 1,471 | 1,471 | -0.61% | 109,000 | 301億372万 | +0.96% | 11.29 | 1.71 |
| 04/22 | 1,477 | 1,483 | 1,472 | 1,480 | -0.13% | 25,800 | 302億8790万 | +1.58% | 11.36 | 1.72 |
| 04/21 | 1,465 | 1,483 | 1,465 | 1,482 | +0.88% | 37,900 | 303億2883万 | +1.72% | 11.38 | 1.72 |
| 04/18 | 1,451 | 1,469 | 1,451 | 1,469 | +1.38% | 22,600 | 300億6279万 | +0.96% | 11.28 | 1.71 |
| 04/17 | 1,449 | 1,454 | 1,444 | 1,449 | 0% | 11,100 | 296億5349万 | -0.28% | 11.12 | 1.68 |
| 04/16 | 1,451 | 1,462 | 1,442 | 1,449 | -0.62% | 36,400 | 296億5349万 | -0.28% | 11.12 | 1.68 |
| 04/15 | 1,447 | 1,464 | 1,447 | 1,458 | +0.76% | 25,900 | 298億3767万 | +0.34% | 11.19 | 1.7 |
| 04/14 | 1,470 | 1,472 | 1,443 | 1,447 | +0.84% | 41,300 | 296億1256万 | -0.41% | 11.11 | 1.68 |
| 04/11 | 1,392 | 1,435 | 1,390 | 1,435 | +0.91% | 47,400 | 293億6698万 | -1.24% | 11.02 | 1.67 |
| 04/10 | 1,443 | 1,443 | 1,421 | 1,422 | +3.72% | 78,100 | 291億94万 | -2.2% | 10.92 | 1.65 |
| 04/09 | 1,380 | 1,383 | 1,359 | 1,371 | -1.93% | 75,500 | 280億5724万 | -5.77% | 10.52 | 1.59 |
| 04/08 | 1,360 | 1,413 | 1,360 | 1,398 | +7.21% | 67,500 | 286億979万 | -4.12% | 10.73 | 1.63 |
| 04/07 | 1,280 | 1,336 | 1,270 | 1,304 | -7.58% | 165,900 | 266億8609万 | -10.68% | 10.01 | 1.52 |
| 04/04 | 1,445 | 1,452 | 1,393 | 1,411 | -3.82% | 113,200 | 288億7583万 | -3.69% | 10.83 | 1.64 |
| 04/03 | 1,453 | 1,473 | 1,443 | 1,467 | -0.68% | 146,000 | 300億2186万 | +0.14% | 11.26 | 1.71 |
| 04/02 | 1,495 | 1,496 | 1,477 | 1,477 | +0.14% | 59,500 | 302億2650万 | +1.03% | 11.34 | 1.72 |
| 04/01 | 1,500 | 1,508 | 1,471 | 1,475 | -1.01% | 75,000 | 301億8558万 | +1.1% | 11.32 | 1.72 |
| 03/31 | 1,523 | 1,523 | 1,490 | 1,490 | -3.12% | 108,100 | 304億9255万 | +2.34% | 11.44 | 1.73 |
| 03/28 | 1,517 | 1,538 | 1,509 | 1,538 | +1.59% | 85,200 | 314億7486万 | +5.85% | 11.81 | 1.79 |
| 03/27 | 1,497 | 1,514 | 1,486 | 1,514 | +0.33% | 80,900 | 309億8370万 | +4.49% | 11.62 | 1.76 |
| 03/26 | 1,494 | 1,511 | 1,491 | 1,509 | +1.48% | 53,400 | 308億8138万 | +4.43% | 11.58 | 1.75 |
| 03/25 | 1,473 | 1,487 | 1,473 | 1,487 | +0.95% | 35,000 | 304億3115万 | +3.12% | 11.41 | 1.73 |
| 03/24 | 1,482 | 1,491 | 1,469 | 1,473 | -0.61% | 56,600 | 301億4465万 | +2.36% | 11.31 | 1.71 |
| 03/21 | 1,480 | 1,489 | 1,472 | 1,482 | +0.2% | 57,800 | 303億2883万 | +3.13% | 11.38 | 1.72 |
| 03/19 | 1,471 | 1,483 | 1,471 | 1,479 | +1.02% | 34,000 | 302億6743万 | +3.07% | 11.35 | 1.72 |
| 03/18 | 1,468 | 1,473 | 1,460 | 1,464 | +0.07% | 39,000 | 299億6046万 | +2.23% | 11.24 | 1.7 |
| 03/17 | 1,435 | 1,467 | 1,435 | 1,463 | +1.95% | 50,300 | 299億4000万 | +2.31% | 11.23 | 1.7 |
| 03/14 | 1,429 | 1,439 | 1,429 | 1,435 | -0.35% | 27,000 | 293億6698万 | +0.42% | 11.02 | 1.67 |
| 03/13 | 1,440 | 1,447 | 1,432 | 1,440 | 0% | 25,500 | 294億6931万 | +0.84% | 11.05 | 1.67 |
| 03/12 | 1,432 | 1,442 | 1,432 | 1,440 | -0.48% | 17,900 | 294億6931万 | +0.91% | 11.05 | 1.67 |
| 03/11 | 1,431 | 1,447 | 1,418 | 1,447 | -0.55% | 40,500 | 296億1256万 | +1.47% | 11.11 | 1.68 |
| 03/10 | 1,451 | 1,457 | 1,444 | 1,455 | +0.48% | 19,600 | 297億7628万 | +2.03% | 11.17 | 1.69 |
| 03/07 | 1,451 | 1,452 | 1,439 | 1,448 | -0.96% | 31,900 | 296億3303万 | +1.54% | 11.11 | 1.68 |
| 03/06 | 1,455 | 1,463 | 1,455 | 1,462 | +0.48% | 28,500 | 299億1953万 | +2.45% | 11.22 | 1.7 |
| 03/05 | 1,454 | 1,455 | 1,438 | 1,455 | +1.39% | 38,800 | 297億7628万 | +1.96% | 11.17 | 1.69 |
| 03/04 | 1,440 | 1,444 | 1,429 | 1,435 | -1.03% | 31,900 | 293億6698万 | +0.56% | 11.02 | 1.67 |
| 03/03 | 1,430 | 1,450 | 1,420 | 1,450 | +2.26% | 56,200 | 296億7396万 | +1.61% | 11.13 | 1.69 |
| 02/28 | 1,419 | 1,419 | 1,404 | 1,418 | -0.35% | 40,300 | 290億1908万 | -0.56% | 10.88 | 1.65 |
| 02/27 | 1,395 | 1,426 | 1,395 | 1,423 | +2.6% | 122,400 | 291億2141万 | -0.28% | 10.92 | 1.65 |
| 02/26 | 1,392 | 1,393 | 1,380 | 1,387 | -0.5% | 110,100 | 283億8467万 | -2.8% | 10.65 | 1.61 |
| 02/25 | 1,404 | 1,406 | 1,392 | 1,394 | -0.99% | 97,500 | 285億2793万 | -2.38% | 10.7 | 1.62 |
| 02/21 | 1,418 | 1,418 | 1,407 | 1,408 | -0.98% | 68,800 | 288億1443万 | -1.47% | 10.81 | 1.64 |
| 02/20 | 1,435 | 1,445 | 1,422 | 1,422 | -0.84% | 45,400 | 291億94万 | -0.56% | 10.92 | 1.65 |
| 02/19 | 1,418 | 1,437 | 1,418 | 1,434 | +0.91% | 27,200 | 293億4652万 | +0.28% | 11.01 | 1.67 |
| 02/18 | 1,421 | 1,433 | 1,414 | 1,421 | +0.35% | 35,300 | 290億8048万 | -0.63% | 10.91 | 1.65 |
| 02/17 | 1,427 | 1,434 | 1,416 | 1,416 | -0.07% | 48,900 | 289億7815万 | -0.91% | 10.87 | 1.65 |
| 02/14 | 1,437 | 1,437 | 1,416 | 1,417 | -1.25% | 21,400 | 289億9862万 | -0.84% | 10.88 | 1.65 |
| 02/13 | 1,427 | 1,435 | 1,423 | 1,435 | +1.34% | 19,700 | 293億6698万 | +0.35% | 11.02 | 1.67 |
| 02/12 | 1,428 | 1,428 | 1,407 | 1,416 | +0.35% | 20,700 | 289億7815万 | -0.91% | 10.87 | 1.65 |
| 02/10 | 1,428 | 1,428 | 1,411 | 1,411 | -1.19% | 24,200 | 288億7583万 | -1.26% | 10.83 | 1.64 |
| 02/07 | 1,431 | 1,439 | 1,423 | 1,428 | -0.63% | 22,200 | 292億2373万 | -0.14% | 10.96 | 1.66 |
| 02/06 | 1,408 | 1,437 | 1,408 | 1,437 | +2.06% | 14,500 | 294億791万 | +0.56% | 11.03 | 1.67 |
| 02/05 | 1,424 | 1,428 | 1,408 | 1,408 | -0.28% | 22,800 | 288億1443万 | -1.33% | 10.81 | 1.64 |
| 02/04 | 1,432 | 1,434 | 1,407 | 1,412 | -0.63% | 29,500 | 288億9629万 | -0.91% | 10.84 | 1.64 |
| 02/03 | 1,442 | 1,442 | 1,413 | 1,421 | -1.8% | 69,800 | 290億8048万 | -0.14% | 10.91 | 1.65 |
| 01/31 | 1,451 | 1,451 | 1,423 | 1,447 | -0.28% | 54,700 | 296億1256万 | +1.9% | 11.11 | 1.68 |
| 01/30 | 1,459 | 1,473 | 1,444 | 1,451 | -0.55% | 287,300 | 296億9442万 | +2.4% | 11.14 | 1.69 |
| 01/29 | 1,477 | 1,477 | 1,459 | 1,459 | -0.68% | 29,600 | 298億5814万 | +3.26% | 11.2 | 1.7 |
| 01/28 | 1,465 | 1,477 | 1,465 | 1,469 | +0.62% | 38,500 | 300億6279万 | +4.26% | 11.28 | 1.71 |
| 01/27 | 1,450 | 1,470 | 1,448 | 1,460 | +1.81% | 71,900 | 298億7860万 | +3.91% | 11.21 | 1.7 |
| 01/24 | 1,437 | 1,440 | 1,428 | 1,434 | +0.63% | 24,900 | 293億4652万 | +2.28% | 11.01 | 1.67 |
| 01/23 | 1,431 | 1,445 | 1,425 | 1,425 | -0.84% | 27,100 | 291億6234万 | +1.79% | 10.94 | 1.66 |
| 01/22 | 1,428 | 1,437 | 1,428 | 1,437 | +0.91% | 25,800 | 294億791万 | +2.79% | 11.03 | 1.67 |
| 01/21 | 1,425 | 1,430 | 1,417 | 1,424 | +0.92% | 35,300 | 291億4187万 | +2.01% | 10.93 | 1.66 |
| 01/20 | 1,422 | 1,422 | 1,400 | 1,411 | -1.12% | 44,100 | 288億7583万 | +1.15% | 10.83 | 1.64 |
| 01/17 | 1,430 | 1,434 | 1,422 | 1,427 | +0.49% | 36,100 | 292億326万 | +2.37% | 10.95 | 1.66 |
| 01/16 | 1,436 | 1,436 | 1,419 | 1,420 | -0.56% | 37,500 | 290億6001万 | +2.01% | 10.9 | 1.65 |
| 01/15 | 1,434 | 1,462 | 1,428 | 1,428 | 0% | 62,200 | 292億2373万 | +2.66% | 10.96 | 1.66 |
| 01/14 | 1,420 | 1,434 | 1,414 | 1,428 | +0.92% | 87,200 | 292億2373万 | +2.81% | 10.96 | 1.66 |
| 01/10 | 1,420 | 1,420 | 1,412 | 1,415 | -0.14% | 19,800 | 289億5769万 | +2.02% | 10.86 | 1.65 |
| 01/09 | 1,420 | 1,422 | 1,413 | 1,417 | -0.14% | 31,900 | 289億9862万 | +2.31% | 10.88 | 1.65 |
| 01/08 | 1,421 | 1,423 | 1,413 | 1,419 | -0.42% | 37,000 | 290億3955万 | +2.45% | 10.89 | 1.65 |
| 01/07 | 1,420 | 1,425 | 1,414 | 1,425 | +0.56% | 37,900 | 291億6234万 | +2.96% | 10.94 | 1.66 |
| 01/06 | 1,424 | 1,425 | 1,413 | 1,417 | -0.35% | 44,700 | 289億9862万 | +2.38% | 10.88 | 1.65 |
| 2024 | ||||||||||
| 12/30 | 1,417 | 1,423 | 1,414 | 1,422 | +0.49% | 47,400 | 291億94万 | +2.75% | 10.92 | 1.65 |
| 12/27 | 1,393 | 1,422 | 1,393 | 1,415 | +2.17% | 64,100 | 289億5769万 | +2.17% | 10.86 | 1.65 |
| 12/26 | 1,361 | 1,386 | 1,361 | 1,385 | +1.84% | 86,300 | 283億4374万 | 0% | 10.63 | 1.61 |
| 12/25 | 1,360 | 1,368 | 1,353 | 1,360 | +0.15% | 78,300 | 278億3212万 | -1.95% | 10.44 | 1.58 |
| 12/24 | 1,362 | 1,366 | 1,356 | 1,358 | +0.15% | 68,800 | 277億9119万 | -2.37% | 10.42 | 1.58 |
| 12/23 | 1,355 | 1,364 | 1,346 | 1,356 | 0% | 88,600 | 277億5026万 | -2.73% | 10.41 | 1.58 |
| 12/20 | 1,366 | 1,375 | 1,356 | 1,356 | -0.44% | 56,400 | 277億5026万 | -3% | 10.41 | 1.58 |
| 12/19 | 1,361 | 1,366 | 1,357 | 1,362 | 0% | 47,800 | 278億7305万 | -2.85% | 10.45 | 1.58 |
| 12/18 | 1,363 | 1,364 | 1,354 | 1,362 | -0.07% | 61,000 | 278億7305万 | -2.92% | 10.45 | 1.58 |
| 12/17 | 1,383 | 1,383 | 1,360 | 1,363 | -0.94% | 80,300 | 278億9352万 | -2.99% | 10.46 | 1.58 |
| 12/16 | 1,393 | 1,399 | 1,376 | 1,376 | -0.65% | 57,200 | 281億5956万 | -2.13% | 10.56 | 1.6 |
| 12/13 | 1,382 | 1,391 | 1,382 | 1,385 | -0.14% | 34,700 | 283億4374万 | -1.49% | 10.63 | 1.61 |
| 12/12 | 1,400 | 1,400 | 1,387 | 1,387 | -0.07% | 29,500 | 283億8467万 | -1.42% | 10.65 | 1.61 |
| 12/11 | 1,387 | 1,393 | 1,385 | 1,388 | +0.14% | 23,400 | 284億514万 | -1.35% | 10.65 | 1.61 |
| 12/10 | 1,400 | 1,400 | 1,386 | 1,386 | -0.57% | 26,700 | 283億6421万 | -1.49% | 10.64 | 1.61 |
| 12/09 | 1,387 | 1,405 | 1,384 | 1,394 | +0.94% | 54,400 | 285億2793万 | -0.85% | 10.7 | 1.62 |
| 12/06 | 1,392 | 1,392 | 1,381 | 1,381 | -0.43% | 26,300 | 282億6188万 | -1.71% | 10.6 | 1.61 |
| 12/05 | 1,380 | 1,389 | 1,380 | 1,387 | +0.95% | 45,300 | 283億8467万 | -1.28% | 10.65 | 1.61 |
| 12/04 | 1,383 | 1,384 | 1,371 | 1,374 | +0.07% | 52,400 | 281億1863万 | -2.21% | 10.55 | 1.6 |
| 12/03 | 1,381 | 1,389 | 1,373 | 1,373 | -0.58% | 57,100 | 280億9817万 | -2.35% | 10.54 | 1.6 |
| 12/02 | 1,405 | 1,409 | 1,381 | 1,381 | -2.33% | 59,100 | 282億6188万 | -1.78% | 10.6 | 1.61 |
| 11/29 | 1,397 | 1,419 | 1,395 | 1,414 | +1.36% | 51,500 | 289億3722万 | +0.64% | 10.85 | 1.63 |
| 11/28 | 1,364 | 1,396 | 1,364 | 1,395 | -1.76% | 96,100 | 285億4839万 | -0.57% | 10.71 | 1.61 |
| 11/27 | 1,421 | 1,424 | 1,410 | 1,420 | -0.63% | 191,500 | 290億6001万 | +1.21% | 10.9 | 1.63 |
| 11/26 | 1,426 | 1,429 | 1,419 | 1,429 | +0.14% | 58,500 | 292億4419万 | +1.85% | 10.97 | 1.64 |
| 11/25 | 1,433 | 1,436 | 1,427 | 1,427 | -0.14% | 51,200 | 292億326万 | +1.78% | 10.95 | 1.64 |
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 | 294 117,700 7/3 | 203 81,000 11/27 81,000 11/26 | 1,031,600 2,579 7/3 | - | - | 44億8868万 5/31 |
| 2011年 5月期 | 533 213,000 4/18 | 204 81,500 8/17 81,500 8/13 | 866,800 2,167 3/1 | 103億9227万 | 39億7638万 | 94億8272万 5/31 |
| 2012年 5月期 | 533 1,065 6/30 | 307 613 5/29 | 171,800 85,900 7/1 | 103億9227万 | 59億8165万 | 62億4474万 5/31 |
| 2013年 5月期 | 510 1,020 5/8 1,020 5/7 | 300 600 6/7 600 6/4 | 805,400 402,700 4/22 | 99億5316万 | 58億5480万 | 80億2130万 5/31 |
| 2014年 5月期 | 442 884 7/25 884 7/24 | 347 694 2/4 | 312,200 156,100 7/24 | 86億2607万 | 68億536万 | 66億1997万 5/30 |
| 2015年 5月期 | 515 1,029 5/25 | 360 721 6/10 721 6/6 他2件 | 568,200 284,100 5/26 | 100億9037万 | 70億7012万 | 87億4716万 5/29 |
| 2016年 5月期 | 1,435 2,870 4/21 | 417 833 8/25 | 2,006,600 1,003,300 10/13 | 281億4322万 | 81億6839万 | 228億9264万 5/31 |
| 2017年 5月期 | 1,545 3,090 5/31 | 876 1,751 12/9 | 505,200 252,600 2/28 | 309億5716万 | 174億8128万 | 288億9439万 5/31 |
| 2018年 5月期 | 2,700 12/20 | 1,489 2,977 6/7 | 1,108,100 1/11 | 542億8782万 | 298億2418万 | 400億6724万 5/31 |
| 2019年 5月期 | 2,122 6/1 | 899 2/12 | 760,000 7/18 | 426億9336万 | 181億280万 | 233億7663万 5/31 |
| 2020年 5月期 | 2,032 2/12 | 1,096 3/17 | 365,700 9/10 | 412億5041万 | 222億4923万 | 305億5733万 5/29 |
| 2021年 5月期 | 2,567 4/23 4/21 | 1,227 7/10 | 625,100 10/12 | 522億9851万 | 249億1006万 | 405億9632万 5/31 |
| 2022年 5月期 | 2,447 7/19 | 1,609 12/1 | 712,300 10/12 | 498億8894万 | 328億1458万 | 424億4850万 5/31 |
| 2023年 5月期 | 2,427 7/28 | 1,692 5/31 | 323,300 4/11 | 496億6806万 | 346億2644万 | 324億6965万 5/31 |
| 2024年 5月期 | 1,840 7/18 | 1,277 12/8 | 637,600 5/29 | 376億5523万 | 261億3354万 | 298億4054万 5/31 |
| 最新 | 1,471 2025/4/23 | 109,000 | 301億372万 | |||