時価総額
- 2010年2月26日
- 44億9716万
- 2011年2月28日
- 44億6309万
- 2012年2月29日
- 48億3785万
- 2013年2月28日
- 55億1242万
- 2014年2月28日
- 67億310万
- 2015年2月27日
- 90億2597万
- 2016年2月29日
- 75億2731万
- 2017年2月28日
- 69億1423万
- 2018年2月28日
- 76億4993万
- 2019年2月28日
- 74億1828万
- 2020年2月28日
- 67億9941万
- 2021年2月26日
- 70億4324万
- 2022年2月28日
- 69億2681万
- 2023年2月28日
- 75億3684万
- 2024年2月29日
- 81億5537万
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 | 1,233 | 1,234 | 1,233 | 1,234 | +0.33% | 600 | 84億832万 | +0.82% | 16.39 | 1.89 |
| 09/17 | 1,222 | 1,230 | 1,222 | 1,230 | +0.65% | 2,000 | 83億8107万 | +0.49% | 16.34 | 1.89 |
| 09/13 | 1,222 | 1,222 | 1,222 | 1,222 | 0% | 200 | 83億2656万 | -0.08% | 16.23 | 1.87 |
| 09/12 | 1,222 | 1,222 | 1,222 | 1,222 | 0% | 600 | 83億2656万 | -0.08% | 16.23 | 1.87 |
| 09/11 | 1,221 | 1,222 | 1,221 | 1,222 | -0.24% | 300 | 83億2656万 | -0.08% | 16.23 | 1.87 |
| 09/10 | 1,223 | 1,225 | 1,223 | 1,225 | -0.08% | 700 | 83億4700万 | +0.25% | 16.27 | 1.88 |
| 09/09 | 1,224 | 1,230 | 1,222 | 1,226 | -0.65% | 800 | 83億5381万 | +0.33% | 16.29 | 1.88 |
| 09/06 | 1,227 | 1,234 | 1,227 | 1,234 | +0.24% | 200 | 84億832万 | +0.98% | 16.39 | 1.89 |
| 09/05 | 1,230 | 1,232 | 1,225 | 1,231 | +0.33% | 1,200 | 83億8788万 | +0.74% | 16.35 | 1.89 |
| 09/04 | 1,225 | 1,228 | 1,225 | 1,227 | +0.08% | 600 | 83億6063万 | +0.33% | 16.3 | 1.88 |
| 09/03 | 1,224 | 1,240 | 1,224 | 1,226 | +0.25% | 1,100 | 83億5381万 | +0.25% | 16.29 | 1.88 |
| 09/02 | 1,246 | 1,246 | 1,223 | 1,223 | -2.16% | 400 | 83億3337万 | -0.08% | 16.25 | 1.88 |
| 08/30 | 1,250 | 1,250 | 1,212 | 1,250 | +2.29% | 1,300 | 85億1735万 | +2.04% | 16.61 | 1.92 |
| 08/29 | 1,230 | 1,269 | 1,211 | 1,222 | -0.33% | 1,600 | 83億2656万 | -0.16% | 16.23 | 1.87 |
| 08/28 | 1,224 | 1,235 | 1,224 | 1,226 | +0.25% | 1,300 | 83億5381万 | +0.16% | 16.29 | 1.88 |
| 08/27 | 1,221 | 1,223 | 1,221 | 1,223 | +0.16% | 800 | 83億3337万 | -0.16% | 16.25 | 1.88 |
| 08/26 | 1,220 | 1,221 | 1,220 | 1,221 | +0.08% | 500 | 83億1974万 | -0.41% | 16.22 | 1.87 |
| 08/23 | 1,220 | 1,220 | 1,216 | 1,220 | 0% | 600 | 83億1293万 | -0.49% | 16.21 | 1.87 |
| 08/22 | 1,220 | 1,220 | 1,215 | 1,220 | 0% | 900 | 83億1293万 | -0.57% | 16.21 | 1.87 |
| 08/21 | 1,220 | 1,220 | 1,215 | 1,220 | +0.33% | 600 | 83億1293万 | -0.65% | 16.21 | 1.87 |
| 08/20 | 1,221 | 1,221 | 1,215 | 1,216 | -0.41% | 700 | 82億8567万 | -0.98% | 16.15 | 1.87 |
| 08/19 | 1,223 | 1,223 | 1,212 | 1,221 | +0.25% | 1,300 | 83億1974万 | -0.65% | 16.22 | 1.87 |
| 08/16 | 1,218 | 1,218 | 1,218 | 1,218 | +0.5% | 400 | 82億9930万 | -0.9% | 16.18 | 1.87 |
| 08/15 | 1,219 | 1,219 | 1,211 | 1,212 | -0.57% | 2,000 | 82億5842万 | -1.46% | 16.1 | 1.86 |
| 08/14 | 1,215 | 1,219 | 1,215 | 1,219 | -0.08% | 1,400 | 83億611万 | -0.97% | 16.19 | 1.87 |
| 08/13 | 1,220 | 1,220 | 1,210 | 1,220 | +0.74% | 900 | 83億1293万 | -0.97% | 16.21 | 1.87 |
| 08/09 | 1,224 | 1,224 | 1,210 | 1,211 | +0.08% | 900 | 82億5160万 | -1.7% | 16.09 | 1.86 |
| 08/08 | 1,206 | 1,210 | 1,206 | 1,210 | -1.14% | 300 | 82億4479万 | -1.94% | 16.07 | 1.86 |
| 08/07 | 1,220 | 1,224 | 1,203 | 1,224 | +0.58% | 600 | 83億4018万 | -0.89% | 16.26 | 1.88 |
| 08/06 | 1,198 | 1,217 | 1,198 | 1,217 | +1% | 3,100 | 82億9249万 | -1.46% | 16.17 | 1.87 |
| 08/05 | 1,225 | 1,225 | 1,200 | 1,205 | -1.63% | 6,100 | 82億1072万 | -2.51% | 16.01 | 1.85 |
| 08/02 | 1,244 | 1,244 | 1,225 | 1,225 | -1.61% | 2,700 | 83億4700万 | -1.05% | 16.27 | 1.88 |
| 08/01 | 1,239 | 1,245 | 1,239 | 1,245 | -0.32% | 400 | 84億8328万 | +0.57% | 16.54 | 1.91 |
| 07/31 | 1,244 | 1,249 | 1,238 | 1,249 | +0.48% | 800 | 85億1053万 | +0.97% | 16.59 | 1.92 |
| 07/30 | 1,243 | 1,243 | 1,243 | 1,243 | 0% | 700 | 84億6965万 | +0.57% | 16.51 | 1.91 |
| 07/29 | 1,236 | 1,243 | 1,234 | 1,243 | +0.57% | 900 | 84億6965万 | +0.65% | 16.51 | 1.91 |
| 07/26 | 1,231 | 1,237 | 1,231 | 1,236 | +0.08% | 1,500 | 84億2195万 | +0.16% | 16.42 | 1.9 |
| 07/25 | 1,233 | 1,244 | 1,233 | 1,235 | +0.24% | 300 | 84億1514万 | +0.08% | 16.41 | 1.89 |
| 07/24 | 1,242 | 1,248 | 1,232 | 1,232 | -0.65% | 1,400 | 83億9470万 | -0.16% | 16.37 | 1.89 |
| 07/23 | 1,240 | 1,240 | 1,239 | 1,240 | +0.08% | 1,800 | 84億4921万 | +0.49% | 16.47 | 1.9 |
| 07/22 | 1,241 | 1,241 | 1,233 | 1,239 | +0.32% | 2,300 | 84億4239万 | +0.41% | 16.46 | 1.9 |
| 07/19 | 1,238 | 1,240 | 1,235 | 1,235 | -0.24% | 800 | 84億1514万 | +0.16% | 16.41 | 1.89 |
| 07/18 | 1,238 | 1,238 | 1,235 | 1,238 | +0.24% | 400 | 84億3558万 | +0.41% | 16.45 | 1.9 |
| 07/17 | 1,231 | 1,235 | 1,231 | 1,235 | +0.16% | 1,100 | 84億1514万 | +0.24% | 16.41 | 1.89 |
| 07/16 | 1,232 | 1,233 | 1,232 | 1,233 | +0.08% | 1,600 | 84億151万 | +0.24% | 16.38 | 1.89 |
| 07/12 | 1,232 | 1,232 | 1,231 | 1,232 | 0% | 300 | 83億9470万 | +0.16% | 16.37 | 1.89 |
| 07/11 | 1,240 | 1,240 | 1,232 | 1,232 | -0.24% | 800 | 83億9470万 | +0.33% | 16.37 | 1.89 |
| 07/10 | 1,241 | 1,241 | 1,226 | 1,235 | -0.48% | 6,300 | 84億1514万 | +0.65% | 16.41 | 1.89 |
| 07/09 | 1,245 | 1,262 | 1,230 | 1,241 | -0.32% | 10,800 | 84億5602万 | +1.22% | 16.49 | 1.9 |
| 07/08 | 1,242 | 1,245 | 1,230 | 1,245 | +1.06% | 3,800 | 84億8328万 | +1.72% | 16.54 | 1.91 |
| 07/05 | 1,240 | 1,240 | 1,232 | 1,232 | -0.73% | 1,400 | 83億9470万 | +0.74% | 16.37 | 1.89 |
| 07/04 | 1,242 | 1,242 | 1,232 | 1,241 | +0.57% | 900 | 84億5602万 | +1.64% | 16.49 | 1.9 |
| 07/03 | 1,243 | 1,244 | 1,234 | 1,234 | -0.48% | 2,800 | 84億832万 | +1.15% | 16.39 | 1.89 |
| 07/02 | 1,243 | 1,243 | 1,238 | 1,240 | -0.24% | 900 | 84億4921万 | +1.72% | 16.47 | 1.9 |
| 07/01 | 1,243 | 1,243 | 1,240 | 1,243 | +0.08% | 700 | 84億6965万 | +2.14% | 16.51 | 1.91 |
| 06/28 | 1,231 | 1,242 | 1,222 | 1,242 | +1.31% | 1,100 | 84億6283万 | +2.14% | 16.5 | 1.91 |
| 06/27 | 1,239 | 1,244 | 1,216 | 1,226 | -0.16% | 3,200 | 83億5381万 | +0.99% | 16.29 | 1.88 |
| 06/26 | 1,225 | 1,235 | 1,218 | 1,228 | +0.24% | 3,000 | 83億6744万 | +1.24% | 16.31 | 1.88 |
| 06/25 | 1,218 | 1,225 | 1,218 | 1,225 | +0.57% | 900 | 83億4700万 | +0.99% | 16.27 | 1.88 |
| 06/24 | 1,226 | 1,226 | 1,218 | 1,218 | -0.16% | 1,400 | 82億9930万 | +0.5% | 16.18 | 1.87 |
| 06/21 | 1,230 | 1,230 | 1,208 | 1,220 | -0.81% | 1,900 | 83億1293万 | +0.74% | 16.21 | 1.87 |
| 06/20 | 1,235 | 1,235 | 1,230 | 1,230 | -0.73% | 500 | 83億8107万 | +1.57% | 16.34 | 1.89 |
| 06/19 | 1,239 | 1,240 | 1,230 | 1,239 | 0% | 4,200 | 84億4239万 | +2.48% | 16.46 | 1.9 |
| 06/18 | 1,234 | 1,240 | 1,234 | 1,239 | +0.41% | 3,800 | 84億4239万 | +2.57% | 16.46 | 1.9 |
| 06/17 | 1,216 | 1,234 | 1,216 | 1,234 | +1.48% | 3,800 | 84億832万 | +2.24% | 16.39 | 1.89 |
| 06/14 | 1,216 | 1,216 | 1,216 | 1,216 | -0.08% | 100 | 82億8567万 | +0.91% | 16.15 | 1.87 |
| 06/13 | 1,211 | 1,217 | 1,211 | 1,217 | +0.5% | 300 | 82億9249万 | +1% | 16.17 | 1.87 |
| 06/12 | 1,208 | 1,214 | 1,208 | 1,211 | +0.17% | 2,200 | 82億5160万 | +0.58% | 16.09 | 1.86 |
| 06/11 | 1,208 | 1,210 | 1,208 | 1,209 | 0% | 500 | 82億3798万 | +0.5% | 16.06 | 1.85 |
| 06/10 | 1,206 | 1,211 | 1,205 | 1,209 | +0.33% | 2,000 | 82億3798万 | +0.5% | 16.06 | 1.85 |
| 06/07 | 1,202 | 1,205 | 1,202 | 1,205 | 0% | 300 | 82億1072万 | +0.17% | 16.01 | 1.85 |
| 06/06 | 1,201 | 1,205 | 1,201 | 1,205 | +0.33% | 300 | 82億1072万 | +0.17% | 16.01 | 1.85 |
| 06/05 | 1,200 | 1,205 | 1,200 | 1,201 | +0.08% | 1,000 | 81億8346万 | -0.17% | 15.96 | 1.84 |
| 06/04 | 1,200 | 1,205 | 1,200 | 1,200 | -0.17% | 1,400 | 81億7665万 | -0.17% | 15.94 | 1.84 |
| 06/03 | 1,204 | 1,205 | 1,200 | 1,202 | +0.25% | 1,400 | 81億9028万 | 0% | 15.97 | 1.84 |
| 05/31 | 1,203 | 1,203 | 1,199 | 1,199 | -0.33% | 900 | 81億6984万 | -0.17% | 15.93 | 1.84 |
| 05/30 | 1,204 | 1,204 | 1,203 | 1,203 | -0.17% | 300 | 81億9709万 | +0.17% | 15.98 | 1.85 |
| 05/29 | 1,198 | 1,205 | 1,198 | 1,205 | 0% | 1,100 | 82億1072万 | +0.33% | 16.01 | 1.85 |
| 05/28 | 1,201 | 1,210 | 1,185 | 1,205 | +0.33% | 3,100 | 82億1072万 | +0.42% | 16.01 | 1.85 |
| 05/27 | 1,207 | 1,208 | 1,201 | 1,201 | -0.5% | 1,800 | 81億8346万 | +0.08% | 15.96 | 1.85 |
| 05/24 | 1,206 | 1,207 | 1,201 | 1,207 | 0% | 700 | 82億2435万 | +0.58% | 16.03 | 1.86 |
| 05/23 | 1,199 | 1,207 | 1,199 | 1,207 | 0% | 400 | 82億2435万 | +0.67% | 16.03 | 1.86 |
| 05/22 | 1,208 | 1,208 | 1,207 | 1,207 | -0.08% | 300 | 82億2435万 | +0.75% | 16.03 | 1.86 |
| 05/21 | 1,204 | 1,208 | 1,200 | 1,208 | +0.17% | 1,300 | 82億3116万 | +0.92% | 16.05 | 1.86 |
| 05/20 | 1,199 | 1,206 | 1,195 | 1,206 | +0.58% | 3,100 | 82億1753万 | +0.75% | 16.02 | 1.86 |
| 05/17 | 1,203 | 1,203 | 1,199 | 1,199 | -0.08% | 300 | 81億6984万 | +0.08% | 15.93 | 1.84 |
| 05/16 | 1,205 | 1,205 | 1,200 | 1,200 | -0.41% | 1,200 | 81億7665万 | 0% | 15.94 | 1.85 |
| 05/15 | 1,204 | 1,205 | 1,204 | 1,205 | +0.17% | 700 | 82億1072万 | +0.25% | 16.01 | 1.85 |
| 05/14 | 1,202 | 1,203 | 1,200 | 1,203 | +0.25% | 700 | 81億9709万 | -0.08% | 15.98 | 1.85 |
| 05/13 | 1,198 | 1,202 | 1,198 | 1,200 | -0.17% | 1,000 | 81億7665万 | -0.41% | 15.94 | 1.85 |
| 05/10 | 1,200 | 1,202 | 1,196 | 1,202 | +0.42% | 900 | 81億9028万 | -0.41% | 15.97 | 1.85 |
| 05/09 | 1,193 | 1,197 | 1,193 | 1,197 | 0% | 700 | 81億5621万 | -0.99% | 15.9 | 1.84 |
| 05/08 | 1,201 | 1,204 | 1,197 | 1,197 | -0.58% | 3,800 | 81億5621万 | -1.16% | 15.9 | 1.84 |
| 05/07 | 1,204 | 1,205 | 1,200 | 1,204 | +0.25% | 2,500 | 82億391万 | -0.74% | 16 | 1.85 |
| 05/02 | 1,203 | 1,204 | 1,201 | 1,201 | -0.17% | 1,000 | 81億8346万 | -1.07% | 15.96 | 1.85 |
| 05/01 | 1,203 | 1,203 | 1,200 | 1,203 | 0% | 800 | 81億9709万 | -0.99% | 15.98 | 1.85 |
| 04/30 | 1,199 | 1,203 | 1,199 | 1,203 | +0.92% | 1,300 | 81億9709万 | -0.99% | 15.98 | 1.85 |
| 04/26 | 1,191 | 1,192 | 1,190 | 1,192 | +0.08% | 400 | 81億2214万 | -1.97% | 15.84 | 1.83 |
| 04/25 | 1,191 | 1,199 | 1,190 | 1,191 | 0% | 2,400 | 81億1533万 | -2.06% | 15.82 | 1.83 |
| 04/24 | 1,193 | 1,198 | 1,191 | 1,191 | -0.17% | 1,300 | 81億1533万 | -2.14% | 15.82 | 1.83 |
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 | 973 3/2 | 647 4/13 | 132,400 4/10 | - | - | 44億9716万 2/26 |
| 2011年 2月期 | 740 1/20 | 570 10/14 10/12 | 41,800 2/24 | 50億4227万 | 38億8391万 | 44億6309万 2/28 |
| 2012年 2月期 | 749 2/23 | 451 3/16 3/15 | 51,600 7/12 | 51億359万 | 30億7305万 | 48億3785万 2/29 |
| 2013年 2月期 | 894 2/4 2/1 | 687 3/14 | 39,400 4/10 | 60億9160万 | 46億8113万 | 55億1242万 2/28 |
| 2014年 2月期 | 1,093 1/27 | 777 3/7 | 37,500 5/20 | 74億4757万 | 52億9438万 | 67億310万 2/28 |
| 2015年 2月期 | 1,521 1/22 | 870 3/26 3/25 | 131,800 9/24 | 103億6391万 | 59億2807万 | 90億2597万 2/27 |
| 2016年 2月期 | 1,380 4/10 | 997 8/25 | 23,000 8/25 | 94億315万 | 67億9343万 | 75億2731万 2/29 |
| 2017年 2月期 | 1,126 2/23 | 961 8/3 | 36,100 2/24 | 76億7242万 | 65億4813万 | 69億1423万 2/28 |
| 2018年 2月期 | 1,257 1/29 | 999 4/14 4/13 他3件 | 30,300 2/26 | 85億6504万 | 68億706万 | 76億4993万 2/28 |
| 2019年 2月期 | 1,235 10/10 10/9 | 985 12/25 | 36,400 12/25 | 84億1514万 | 67億1167万 | 74億1828万 2/28 |
| 2020年 2月期 | 1,170 1/8 | 991 2/28 | 29,700 4/9 | 79億7223万 | 67億5255万 | 67億9941万 2/28 |
| 2021年 2月期 | 1,269 12/24 | 880 4/6 | 43,500 12/24 | 86億4681万 | 59億9621万 | 70億4324万 2/26 |
| 2022年 2月期 | 1,096 11/5 | 980 3/3 | 25,700 3/3 | 74億6801万 | 66億7760万 | 69億2681万 2/28 |
| 2023年 2月期 | 1,155 2/24 | 996 3/9 | 14,000 4/11 | 78億7003万 | 67億8662万 | 75億3684万 2/28 |
| 2024年 2月期 | 1,277 2/27 | 1,057 3/7 | 117,800 7/12 | 87億132万 | 72億227万 | 81億5537万 2/29 |
| 最新 | 1,234 2024/9/18 | 600 | 84億832万 | |||