時価総額
- 2010年2月26日
- 521億2740万
- 2011年2月28日
- 509億4414万
- 2012年2月29日
- 497億2890万
- 2013年2月28日
- 621億3714万
- 2014年2月28日
- 917億9964万
- 2015年2月27日
- 1334億4810万
- 2016年2月29日
- 1535億8419万
- 2017年2月28日
- 1646億1149万
- 2018年2月28日
- 1773億9685万
- 2019年2月28日
- 1420億7729万
- 2020年2月28日
- 1251億3588万
- 2021年2月26日
- 1324億8736万
- 2022年2月28日
- 1317億7205万
- 2023年2月28日
- 1297億9509万
- 2024年2月29日
- 1423億5019万
2024/04/08~2024/08/30
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 | ||||||||||
08/30 | 2,498 | 2,547 | 2,486 | 2,530 | +0.36% | 251,400 | 1618億2716万 | +2.26% | 14.23 | 1.12 |
08/29 | 2,525 | 2,551 | 2,468 | 2,521 | -0.36% | 164,800 | 1612億5149万 | +1.74% | 14.18 | 1.12 |
08/28 | 2,505 | 2,535 | 2,500 | 2,530 | -0.2% | 63,000 | 1618億2716万 | +2.02% | 13.98 | 1.1 |
08/27 | 2,510 | 2,535 | 2,510 | 2,535 | +1.2% | 58,200 | 1621億4698万 | +2.14% | 14.01 | 1.11 |
08/26 | 2,478 | 2,510 | 2,478 | 2,505 | +1.31% | 70,600 | 1602億2808万 | +0.93% | 13.85 | 1.09 |
08/23 | 2,470 | 2,485 | 2,465 | 2,473 | +0.1% | 41,200 | 1581億4927万 | -0.46% | 13.67 | 1.08 |
08/22 | 2,460 | 2,478 | 2,460 | 2,470 | +0.41% | 41,600 | 1579億8937万 | -0.6% | 13.65 | 1.08 |
08/21 | 2,450 | 2,498 | 2,450 | 2,460 | -0.51% | 68,000 | 1573億4973万 | -1.05% | 13.6 | 1.07 |
08/20 | 2,465 | 2,488 | 2,460 | 2,473 | +0.2% | 67,800 | 1581億4927万 | -0.54% | 13.67 | 1.08 |
08/19 | 2,460 | 2,475 | 2,448 | 2,468 | +0.1% | 65,600 | 1578億2946万 | -0.78% | 13.64 | 1.08 |
08/16 | 2,458 | 2,475 | 2,433 | 2,465 | +1.13% | 70,400 | 1576億6955万 | -0.92% | 13.63 | 1.07 |
08/15 | 2,458 | 2,463 | 2,438 | 2,438 | -1.71% | 105,800 | 1559億1056万 | -1.99% | 13.47 | 1.06 |
08/14 | 2,423 | 2,490 | 2,423 | 2,480 | +2.37% | 131,400 | 1586億2900万 | -0.32% | 13.71 | 1.08 |
08/13 | 2,388 | 2,430 | 2,365 | 2,423 | +0.73% | 130,400 | 1549億5111万 | -2.55% | 13.39 | 1.06 |
08/09 | 2,393 | 2,423 | 2,360 | 2,405 | +2.01% | 160,800 | 1538億3175万 | -3.41% | 13.29 | 1.05 |
08/08 | 2,335 | 2,403 | 2,330 | 2,358 | +0.32% | 141,400 | 1507億9349万 | -5.55% | 13.03 | 1.03 |
08/07 | 2,373 | 2,428 | 2,350 | 2,350 | -1.36% | 157,800 | 1503億1377万 | -6.19% | 12.99 | 1.02 |
08/06 | 2,413 | 2,448 | 2,363 | 2,383 | +2.25% | 196,000 | 1523億9258万 | -5.19% | 13.17 | 1.04 |
08/05 | 2,338 | 2,460 | 2,308 | 2,330 | -5.09% | 306,000 | 1490億3450万 | -7.47% | 12.88 | 1.02 |
08/02 | 2,480 | 2,493 | 2,440 | 2,455 | -2.58% | 171,400 | 1570億2992万 | -2.81% | 13.57 | 1.07 |
08/01 | 2,550 | 2,580 | 2,520 | 2,520 | -1.75% | 142,000 | 1611億8753万 | -0.36% | 13.93 | 1.1 |
07/31 | 2,535 | 2,575 | 2,525 | 2,565 | +1.18% | 73,800 | 1640億6588万 | +1.42% | 14.18 | 1.12 |
07/30 | 2,620 | 2,620 | 2,535 | 2,535 | -3.24% | 127,000 | 1621億4698万 | +0.36% | 14.01 | 1.11 |
07/29 | 2,600 | 2,630 | 2,585 | 2,620 | +1.95% | 124,800 | 1675億8386万 | +3.93% | 14.48 | 1.14 |
07/26 | 2,620 | 2,620 | 2,570 | 2,570 | -1.53% | 128,600 | 1643億8570万 | +2.27% | 14.21 | 1.12 |
07/25 | 2,570 | 2,640 | 2,570 | 2,610 | +1.36% | 204,000 | 1669億4423万 | +4.11% | 14.43 | 1.14 |
07/24 | 2,580 | 2,595 | 2,575 | 2,575 | 0% | 103,800 | 1647億551万 | +3.04% | 14.23 | 1.12 |
07/23 | 2,575 | 2,605 | 2,565 | 2,575 | +0.78% | 124,800 | 1647億551万 | +3.25% | 14.23 | 1.12 |
07/22 | 2,535 | 2,570 | 2,535 | 2,555 | +0.79% | 97,200 | 1634億2625万 | +2.73% | 14.12 | 1.11 |
07/19 | 2,515 | 2,540 | 2,505 | 2,535 | +1% | 87,000 | 1621億4698万 | +2.18% | 14.01 | 1.11 |
07/18 | 2,490 | 2,530 | 2,488 | 2,510 | +0.8% | 150,200 | 1605億4790万 | +1.37% | 13.87 | 1.09 |
07/17 | 2,468 | 2,505 | 2,458 | 2,490 | +0.91% | 110,400 | 1592億6863万 | +0.73% | 13.76 | 1.09 |
07/16 | 2,505 | 2,505 | 2,455 | 2,468 | -0.9% | 178,800 | 1578億2946万 | -0.06% | 13.64 | 1.08 |
07/12 | 2,478 | 2,505 | 2,465 | 2,490 | +0.2% | 102,600 | 1592億6863万 | +0.89% | 13.76 | 1.09 |
07/11 | 2,458 | 2,493 | 2,455 | 2,485 | +1.33% | 159,000 | 1589億4882万 | +0.81% | 13.74 | 1.08 |
07/10 | 2,460 | 2,478 | 2,440 | 2,453 | -0.41% | 155,000 | 1568億7001万 | -0.47% | 13.56 | 1.07 |
07/09 | 2,458 | 2,505 | 2,445 | 2,463 | +1.23% | 258,600 | 1575億964万 | -0.02% | 13.61 | 1.07 |
07/08 | 2,525 | 2,545 | 2,410 | 2,433 | -3.47% | 397,800 | 1555億9074万 | -1.2% | 13.45 | 1.06 |
07/05 | 2,580 | 2,580 | 2,510 | 2,520 | -1.56% | 152,000 | 1611億8753万 | +2.4% | 13.93 | 1.1 |
07/04 | 2,575 | 2,590 | 2,555 | 2,560 | -0.58% | 122,600 | 1637億4606万 | +4.23% | 14.15 | 1.12 |
07/03 | 2,535 | 2,585 | 2,535 | 2,575 | +1.18% | 87,000 | 1647億551万 | +5.14% | 14.23 | 1.12 |
07/02 | 2,530 | 2,560 | 2,530 | 2,545 | +0.79% | 115,200 | 1627億8661万 | +4.3% | 14.07 | 1.11 |
07/01 | 2,540 | 2,550 | 2,525 | 2,525 | 0% | 149,000 | 1615億735万 | +3.87% | 13.96 | 1.1 |
06/28 | 2,525 | 2,540 | 2,505 | 2,525 | +0.2% | 127,800 | 1615億735万 | +4.12% | 13.96 | 1.1 |
06/27 | 2,520 | 2,545 | 2,515 | 2,520 | 0% | 93,000 | 1611億8753万 | +4.26% | 13.93 | 1.1 |
06/26 | 2,485 | 2,540 | 2,480 | 2,520 | +1.41% | 130,000 | 1611億8753万 | +4.65% | 13.93 | 1.1 |
06/25 | 2,428 | 2,495 | 2,428 | 2,485 | +2.37% | 185,800 | 1589億4882万 | +3.54% | 13.74 | 1.08 |
06/24 | 2,425 | 2,438 | 2,413 | 2,428 | +0.62% | 54,600 | 1552億7093万 | +1.36% | 13.42 | 1.06 |
06/21 | 2,408 | 2,433 | 2,408 | 2,413 | -0.1% | 157,800 | 1543億1148万 | +0.9% | 13.33 | 1.05 |
06/20 | 2,428 | 2,440 | 2,405 | 2,415 | -0.21% | 61,400 | 1544億7138万 | +1.09% | 13.35 | 1.05 |
06/19 | 2,420 | 2,443 | 2,418 | 2,420 | -0.51% | 60,400 | 1547億9120万 | +1.42% | 13.38 | 1.06 |
06/18 | 2,435 | 2,445 | 2,420 | 2,433 | +0.52% | 51,400 | 1555億9074万 | +2.08% | 13.45 | 1.06 |
06/17 | 2,410 | 2,420 | 2,385 | 2,420 | +0.52% | 99,800 | 1547億9120万 | +1.72% | 13.38 | 1.06 |
06/14 | 2,410 | 2,423 | 2,398 | 2,408 | +0.1% | 119,600 | 1539億9166万 | +1.28% | 13.31 | 1.05 |
06/13 | 2,405 | 2,408 | 2,385 | 2,405 | +0.1% | 73,600 | 1538億3175万 | +1.31% | 13.29 | 1.05 |
06/12 | 2,413 | 2,415 | 2,395 | 2,403 | -0.31% | 88,800 | 1536億7184万 | +1.29% | 13.28 | 1.05 |
06/11 | 2,460 | 2,460 | 2,410 | 2,410 | -1.63% | 71,400 | 1541億5157万 | +1.73% | 13.32 | 1.05 |
06/10 | 2,430 | 2,458 | 2,430 | 2,450 | +1.34% | 80,600 | 1567億1010万 | +3.46% | 13.54 | 1.07 |
06/07 | 2,430 | 2,440 | 2,413 | 2,418 | -1.12% | 98,600 | 1546億3129万 | +2.26% | 13.36 | 1.05 |
06/06 | 2,468 | 2,468 | 2,435 | 2,445 | +0.1% | 74,400 | 1563億9028万 | +3.51% | 13.51 | 1.07 |
06/05 | 2,430 | 2,450 | 2,428 | 2,443 | +0.51% | 122,600 | 1562億3037万 | +3.54% | 13.5 | 1.07 |
06/04 | 2,408 | 2,430 | 2,400 | 2,430 | +0.93% | 77,200 | 1554億3083万 | +3.18% | 13.43 | 1.06 |
06/03 | 2,425 | 2,425 | 2,403 | 2,408 | -0.1% | 76,600 | 1539億9166万 | +2.36% | 13.31 | 1.05 |
05/31 | 2,388 | 2,420 | 2,373 | 2,410 | +1.69% | 191,600 | 1541億5157万 | +2.47% | 13.32 | 1.05 |
05/30 | 2,343 | 2,380 | 2,320 | 2,370 | +1.07% | 121,600 | 1515億9303万 | +0.77% | 13.1 | 1.03 |
05/29 | 2,333 | 2,350 | 2,325 | 2,345 | +0.21% | 115,000 | 1499億9395万 | -0.34% | 12.96 | 1.02 |
05/28 | 2,353 | 2,358 | 2,335 | 2,340 | -0.53% | 56,600 | 1496億7414万 | -0.68% | 12.93 | 1.02 |
05/27 | 2,325 | 2,353 | 2,325 | 2,353 | +1.18% | 73,400 | 1504億7368万 | -0.32% | 13 | 1.03 |
05/24 | 2,300 | 2,340 | 2,290 | 2,325 | +0.65% | 123,000 | 1487億1469万 | -1.61% | 12.85 | 1.01 |
05/23 | 2,320 | 2,323 | 2,303 | 2,310 | -0.43% | 75,600 | 1477億5524万 | -2.41% | 12.77 | 1.01 |
05/22 | 2,320 | 2,335 | 2,305 | 2,320 | -1.07% | 136,000 | 1483億9487万 | -2.23% | 12.82 | 1.01 |
05/21 | 2,355 | 2,370 | 2,345 | 2,345 | +0.21% | 52,600 | 1499億9395万 | -1.43% | 12.96 | 1.02 |
05/20 | 2,365 | 2,370 | 2,338 | 2,340 | -0.85% | 64,200 | 1496億7414万 | -1.8% | 12.93 | 1.02 |
05/17 | 2,343 | 2,368 | 2,333 | 2,360 | +0.85% | 84,400 | 1509億5340万 | -1.13% | 13.04 | 1.03 |
05/16 | 2,335 | 2,345 | 2,315 | 2,340 | +0.21% | 97,600 | 1496億7414万 | -2.17% | 12.93 | 1.02 |
05/15 | 2,350 | 2,350 | 2,335 | 2,335 | -0.53% | 51,800 | 1493億5432万 | -2.67% | 12.91 | 1.02 |
05/14 | 2,348 | 2,355 | 2,328 | 2,348 | -0.42% | 131,200 | 1501億5386万 | -2.27% | 12.98 | 1.02 |
05/13 | 2,335 | 2,363 | 2,328 | 2,358 | +0.64% | 102,200 | 1507億9349万 | -1.81% | 13.03 | 1.03 |
05/10 | 2,343 | 2,348 | 2,338 | 2,343 | -0.21% | 80,800 | 1498億3404万 | -2.36% | 12.95 | 1.02 |
05/09 | 2,343 | 2,365 | 2,335 | 2,348 | +0.21% | 58,000 | 1501億5386万 | -2.11% | 12.98 | 1.02 |
05/08 | 2,375 | 2,385 | 2,343 | 2,343 | -1.26% | 58,600 | 1498億3404万 | -2.27% | 12.95 | 1.02 |
05/07 | 2,360 | 2,375 | 2,350 | 2,373 | +0.96% | 85,400 | 1517億5294万 | -1.06% | 13.11 | 1.03 |
05/02 | 2,365 | 2,370 | 2,343 | 2,350 | -0.53% | 75,800 | 1503億1377万 | -1.92% | 12.99 | 1.02 |
05/01 | 2,360 | 2,363 | 2,348 | 2,363 | -0.21% | 58,600 | 1511億1331万 | -1.44% | 13.06 | 1.03 |
04/30 | 2,373 | 2,373 | 2,328 | 2,368 | +0.96% | 143,200 | 1514億3313万 | -1.23% | 13.09 | 1.03 |
04/26 | 2,353 | 2,360 | 2,330 | 2,345 | -0.74% | 84,200 | 1499億9395万 | -2.13% | 12.96 | 1.02 |
04/25 | 2,410 | 2,413 | 2,360 | 2,363 | -2.17% | 119,600 | 1511億1331万 | -1.44% | 13.06 | 1.03 |
04/24 | 2,408 | 2,420 | 2,398 | 2,415 | +0.31% | 77,000 | 1544億7138万 | +0.75% | 13.35 | 1.05 |
04/23 | 2,398 | 2,420 | 2,390 | 2,408 | +0.42% | 76,200 | 1539億9166万 | +0.56% | 13.31 | 1.05 |
04/22 | 2,435 | 2,440 | 2,398 | 2,398 | -0.42% | 117,000 | 1533億5203万 | +0.23% | 13.25 | 1.05 |
04/19 | 2,463 | 2,463 | 2,403 | 2,408 | -1.53% | 155,600 | 1539億9166万 | +0.73% | 13.31 | 1.05 |
04/18 | 2,423 | 2,460 | 2,423 | 2,445 | +0.93% | 155,800 | 1563億9028万 | +2.47% | 13.51 | 1.07 |
04/17 | 2,460 | 2,460 | 2,393 | 2,423 | -0.62% | 123,200 | 1549億5111万 | +1.79% | 13.39 | 1.06 |
04/16 | 2,453 | 2,455 | 2,425 | 2,438 | -0.91% | 123,600 | 1559億1056万 | +2.63% | 13.47 | 1.06 |
04/15 | 2,465 | 2,473 | 2,450 | 2,460 | -0.4% | 103,200 | 1573億4973万 | +3.8% | 13.6 | 1.07 |
04/12 | 2,445 | 2,475 | 2,435 | 2,470 | +1.02% | 165,600 | 1579億8937万 | +4.57% | 13.65 | 1.08 |
04/11 | 2,440 | 2,448 | 2,420 | 2,445 | +0.2% | 175,400 | 1563億9028万 | +3.78% | 13.51 | 1.07 |
04/10 | 2,470 | 2,495 | 2,435 | 2,440 | -1.51% | 135,000 | 1560億7047万 | +3.87% | 13.49 | 1.06 |
04/09 | 2,525 | 2,525 | 2,470 | 2,478 | -1.69% | 205,400 | 1584億6909万 | +5.83% | 13.69 | 1.08 |
04/08 | 2,505 | 2,555 | 2,483 | 2,520 | +5.11% | 562,800 | 1611億8753万 | +8.02% | 13.93 | 1.1 |
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 | 1,005 4,020 8/25 | 630 2,520 4/22 | 280,800 70,200 4/23 | - | - | 521億2740万 2/26 |
2011年 2月期 | 986 3,945 4/5 | 750 3,000 9/10 3,000 9/6 | 145,600 36,400 6/9 | 315億4027万 | 239億8500万 | 509億4414万 2/28 |
2012年 2月期 | 825 3,300 7/20 | 628 2,510 3/15 | 968,000 242,000 2/24 | 263億8350万 | 200億6745万 | 497億2890万 2/29 |
2013年 2月期 | 975 3,900 2/28 | 713 2,850 8/1 2,850 6/18 他2件 | 779,600 194,900 2/25 | 311億8050万 | 227億8575万 | 621億3714万 2/28 |
2014年 2月期 | 1,598 3,195 1/15 | 963 3,850 3/1 | 663,000 331,500 2/25 | 1021億8138万 | 307億8075万 | 917億9964万 2/28 |
2015年 2月期 | 2,150 4,300 2/23 | 1,392 2,784 3/3 | 646,600 323,300 2/24 | 1375億2111万 | 890億3692万 | 1334億4810万 2/27 |
2016年 2月期 | 3,260 6,520 7/22 | 2,065 4,130 3/2 | 727,600 363,800 2/24 | 2085億2038万 | 1320億8423万 | 1535億8419万 2/29 |
2017年 2月期 | 2,925 5,850 10/27 | 2,265 4,530 6/24 | 614,400 307,200 2/23 | 1870億9267万 | 1448億7689万 | 1646億1149万 2/28 |
2018年 2月期 | 2,840 5,680 1/5 | 2,305 4,610 4/12 4,610 4/11 | 653,200 326,600 2/23 | 1816億5579万 | 1474億3542万 | 1773億9685万 2/28 |
2019年 2月期 | 3,125 6,250 4/5 | 1,935 3,870 12/25 | 848,200 424,100 4/6 | 1998億8533万 | 1237億6900万 | 1420億7729万 2/28 |
2020年 2月期 | 2,665 5,330 11/8 | 1,945 3,890 2/28 | 879,200 439,600 2/25 | 1704億6221万 | 1244億863万 | 1251億3588万 2/28 |
2021年 2月期 | 2,443 4,885 9/28 | 1,713 3,425 3/17 | 1,011,800 505,900 2/19 | 1562億3037万 | 1095億3716万 | 1324億8736万 2/26 |
2022年 2月期 | 2,450 4,900 3/22 | 1,963 3,925 10/1 | 1,137,400 568,700 2/18 | 1567億1010万 | 1255億2799万 | 1317億7205万 2/28 |
2023年 2月期 | 2,373 4,745 10/6 | 1,958 3,915 6/17 3,915 5/27 | 1,119,000 559,500 2/24 | 1517億5294万 | 1252億817万 | 1297億9509万 2/28 |
2024年 2月期 | 2,600 5,200 10/6 | 2,003 4,005 4/5 | 1,252,600 626,300 2/27 | 1663億460万 | 1280億8652万 | 1423億5019万 2/29 |
最新 | 2,530 2024/8/30 | 251,400 | 1618億2716万 |