時価総額
- 2010年2月26日
- 216億5529万
- 2011年2月28日
- 373億8777万
- 2012年2月29日
- 378億5049万
- 2013年2月28日
- 483億796万
- 2014年2月28日
- 393億2903万
- 2015年2月27日
- 715億2995万
- 2016年2月29日
- 562億3013万
- 2017年2月28日
- 601億8963万
- 2018年2月28日
- 664億3662万
- 2019年2月28日
- 694億2803万
- 2020年2月28日
- 637億9616万
- 2021年2月26日
- 713億3560万
- 2022年2月28日
- 701億550万
- 2023年2月28日
- 1221億9958万
- 2024年2月29日
- 1971億7570万
2024/04/04～2024/08/28
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 | ||||||||||
| 08/28 | 2,365 | 2,419 | 2,351 | 2,386 | -1.61% | 462,000 | 2208億998万 | +15.43% | 16.01 | 3.27 |
| 08/27 | 2,393 | 2,487 | 2,388 | 2,425 | +2.71% | 873,100 | 2244億1920万 | +18.87% | 16.27 | 3.33 |
| 08/26 | 2,343 | 2,409 | 2,332 | 2,361 | +4.84% | 914,600 | 2184億9638万 | +17.46% | 15.84 | 3.24 |
| 08/23 | 2,244 | 2,289 | 2,241 | 2,252 | -0.44% | 453,300 | 2084億908万 | +13.57% | 15.11 | 3.09 |
| 08/22 | 2,225 | 2,267 | 2,221 | 2,262 | +3.19% | 428,900 | 2093億3452万 | +15.29% | 15.18 | 3.1 |
| 08/21 | 2,207 | 2,224 | 2,163 | 2,192 | -0.18% | 394,000 | 2028億5644万 | +13.16% | 14.71 | 3.01 |
| 08/20 | 2,112 | 2,207 | 2,106 | 2,196 | +2.19% | 589,400 | 2032億2662万 | +14.73% | 14.73 | 3.01 |
| 08/19 | 2,111 | 2,163 | 2,102 | 2,149 | +3.92% | 533,300 | 1988億7705万 | +13.46% | 14.42 | 2.95 |
| 08/16 | 2,049 | 2,077 | 2,015 | 2,068 | -0.19% | 451,200 | 1913億8099万 | +10.29% | 13.88 | 2.84 |
| 08/15 | 2,047 | 2,073 | 2,028 | 2,072 | +1.82% | 397,900 | 1917億5116万 | +11.58% | 13.9 | 2.84 |
| 08/14 | 2,087 | 2,102 | 1,998 | 2,035 | -1.07% | 678,400 | 1883億2704万 | +10.66% | 13.65 | 2.79 |
| 08/13 | 2,106 | 2,110 | 2,025 | 2,057 | -2.33% | 894,900 | 1903億6300万 | +12.84% | 13.8 | 2.82 |
| 08/09 | 2,093 | 2,148 | 2,055 | 2,106 | 0% | 551,400 | 1948億9766万 | +16.55% | 14.13 | 2.89 |
| 08/08 | 2,016 | 2,131 | 2,016 | 2,106 | +3.9% | 524,300 | 1948億9766万 | +17.59% | 14.13 | 2.89 |
| 08/07 | 2,036 | 2,110 | 2,025 | 2,027 | -1.75% | 696,300 | 1875億8668万 | +14.2% | 13.6 | 2.78 |
| 08/06 | 2,082 | 2,114 | 2,016 | 2,063 | +6.4% | 1,024,500 | 1909億1827万 | +17.02% | 13.84 | 2.83 |
| 08/05 | 2,000 | 2,081 | 1,910 | 1,939 | -3.96% | 2,029,500 | 1794億4281万 | +10.8% | 13.01 | 2.66 |
| 08/02 | 2,064 | 2,110 | 1,987 | 2,019 | -4.49% | 1,291,100 | 1868億4633万 | +15.7% | 13.55 | 2.77 |
| 08/01 | 2,061 | 2,133 | 2,060 | 2,114 | +4.14% | 2,234,600 | 1956億3801万 | +21.7% | 14.18 | 2.9 |
| 07/31 | 1,951 | 2,031 | 1,859 | 2,030 | +5.45% | 2,183,500 | 1878億6432万 | +17.61% | 13.62 | 2.78 |
| 07/30 | 1,729 | 1,959 | 1,705 | 1,925 | +10.44% | 2,433,000 | 1781億4720万 | +12.05% | 12.92 | 2.64 |
| 07/29 | 1,700 | 1,746 | 1,692 | 1,743 | +3.57% | 339,100 | 1613億419万 | +1.81% | 11.69 | 2.39 |
| 07/26 | 1,738 | 1,742 | 1,683 | 1,683 | -3.28% | 413,000 | 1557億5155万 | -1.81% | 11.29 | 2.31 |
| 07/25 | 1,717 | 1,762 | 1,707 | 1,740 | +1.1% | 603,400 | 1610億2656万 | +1.28% | 11.67 | 2.39 |
| 07/24 | 1,713 | 1,751 | 1,695 | 1,721 | +0.35% | 595,100 | 1592億6822万 | +0.12% | 11.55 | 2.36 |
| 07/23 | 1,685 | 1,729 | 1,685 | 1,715 | +2.27% | 285,000 | 1587億1296万 | -0.35% | 11.51 | 2.35 |
| 07/22 | 1,688 | 1,710 | 1,663 | 1,677 | -0.59% | 279,800 | 1551億9628万 | -2.67% | 11.25 | 2.3 |
| 07/19 | 1,698 | 1,706 | 1,671 | 1,687 | -2.43% | 451,500 | 1561億2172万 | -2.32% | 11.32 | 2.31 |
| 07/18 | 1,670 | 1,778 | 1,659 | 1,729 | +6.33% | 1,295,500 | 1600億857万 | -0.06% | 11.6 | 2.37 |
| 07/17 | 1,631 | 1,639 | 1,613 | 1,626 | -0.49% | 424,800 | 1504億7654万 | -6.07% | 10.91 | 2.23 |
| 07/16 | 1,700 | 1,704 | 1,633 | 1,634 | -3.71% | 569,300 | 1512億1689万 | -6.04% | 10.96 | 2.24 |
| 07/12 | 1,680 | 1,723 | 1,668 | 1,697 | +2.04% | 563,400 | 1570億4716万 | -2.86% | 11.39 | 2.33 |
| 07/11 | 1,610 | 1,671 | 1,597 | 1,663 | +3.29% | 527,900 | 1539億67万 | -5.13% | 11.16 | 2.28 |
| 07/10 | 1,645 | 1,645 | 1,599 | 1,610 | -1.17% | 569,300 | 1489億9584万 | -8.47% | 10.8 | 2.21 |
| 07/09 | 1,634 | 1,647 | 1,618 | 1,629 | +0.31% | 620,200 | 1507億5417万 | -7.86% | 10.93 | 2.23 |
| 07/08 | 1,672 | 1,672 | 1,614 | 1,624 | -2.4% | 629,600 | 1502億9145万 | -8.46% | 10.9 | 2.23 |
| 07/05 | 1,701 | 1,701 | 1,653 | 1,664 | -2.35% | 535,200 | 1539億9321万 | -6.57% | 11.16 | 2.28 |
| 07/04 | 1,717 | 1,725 | 1,699 | 1,704 | -0.93% | 340,300 | 1576億9497万 | -4.64% | 11.43 | 2.34 |
| 07/03 | 1,705 | 1,733 | 1,701 | 1,720 | -0.12% | 275,400 | 1591億7568万 | -3.86% | 11.54 | 2.36 |
| 07/02 | 1,732 | 1,747 | 1,681 | 1,722 | -0.69% | 699,400 | 1593億6076万 | -3.91% | 11.55 | 2.36 |
| 07/01 | 1,803 | 1,805 | 1,734 | 1,734 | -4.36% | 498,500 | 1604億7129万 | -3.4% | 11.63 | 2.38 |
| 06/28 | 1,830 | 1,830 | 1,806 | 1,813 | -0.98% | 140,200 | 1677億8227万 | +0.78% | 12.16 | 2.49 |
| 06/27 | 1,834 | 1,847 | 1,826 | 1,831 | +0.38% | 198,500 | 1694億4806万 | +1.78% | 12.29 | 2.51 |
| 06/26 | 1,815 | 1,845 | 1,815 | 1,824 | -0.27% | 168,300 | 1688億25万 | +1.45% | 12.24 | 2.5 |
| 06/25 | 1,807 | 1,843 | 1,806 | 1,829 | +2.18% | 174,600 | 1692億6297万 | +1.67% | 12.27 | 2.51 |
| 06/24 | 1,786 | 1,795 | 1,777 | 1,790 | +0.56% | 164,300 | 1656億5376万 | -0.56% | 12.01 | 2.45 |
| 06/21 | 1,787 | 1,807 | 1,777 | 1,780 | -0.34% | 194,800 | 1647億2832万 | -1.28% | 11.94 | 2.44 |
| 06/20 | 1,768 | 1,796 | 1,768 | 1,786 | +1.02% | 153,300 | 1652億8358万 | -1.16% | 11.98 | 2.45 |
| 06/19 | 1,763 | 1,780 | 1,757 | 1,768 | +0.23% | 166,300 | 1636億1779万 | -2.37% | 11.86 | 2.42 |
| 06/18 | 1,792 | 1,794 | 1,750 | 1,764 | -1.01% | 178,700 | 1632億4761万 | -2.76% | 11.84 | 2.42 |
| 06/17 | 1,774 | 1,788 | 1,750 | 1,782 | +0.39% | 281,500 | 1649億1340万 | -2.03% | 11.96 | 2.44 |
| 06/14 | 1,740 | 1,784 | 1,725 | 1,775 | +1.43% | 287,500 | 1642億6560万 | -2.47% | 11.91 | 2.43 |
| 06/13 | 1,778 | 1,789 | 1,747 | 1,750 | -0.51% | 235,400 | 1619億5200万 | -3.95% | 11.74 | 2.4 |
| 06/12 | 1,807 | 1,816 | 1,753 | 1,759 | -3.35% | 479,900 | 1627億8489万 | -3.62% | 11.8 | 2.41 |
| 06/11 | 1,845 | 1,847 | 1,811 | 1,820 | -1.25% | 201,100 | 1684億3008万 | -0.44% | 12.21 | 2.5 |
| 06/10 | 1,822 | 1,844 | 1,817 | 1,843 | +0.44% | 158,500 | 1705億5859万 | +0.71% | 12.37 | 2.53 |
| 06/07 | 1,811 | 1,835 | 1,810 | 1,835 | +1.05% | 163,000 | 1698億1824万 | +0.33% | 12.31 | 2.52 |
| 06/06 | 1,836 | 1,849 | 1,804 | 1,816 | -0.82% | 190,000 | 1680億5990万 | -0.77% | 12.18 | 2.49 |
| 06/05 | 1,799 | 1,846 | 1,793 | 1,831 | +2.4% | 299,700 | 1694億4806万 | -0.11% | 12.29 | 2.51 |
| 06/04 | 1,787 | 1,790 | 1,756 | 1,788 | +0.17% | 480,000 | 1654億6867万 | -2.61% | 12 | 2.45 |
| 06/03 | 1,814 | 1,822 | 1,785 | 1,785 | -1.6% | 248,000 | 1651億9104万 | -2.94% | 11.98 | 2.45 |
| 05/31 | 1,794 | 1,815 | 1,786 | 1,814 | +2.02% | 421,900 | 1678億7481万 | -1.63% | 12.17 | 2.49 |
| 05/30 | 1,760 | 1,792 | 1,738 | 1,778 | +0.28% | 233,000 | 1645億4323万 | -3.79% | 11.93 | 2.44 |
| 05/29 | 1,797 | 1,803 | 1,768 | 1,773 | -1.34% | 252,100 | 1640億8051万 | -4.32% | 11.9 | 2.43 |
| 05/28 | 1,842 | 1,850 | 1,797 | 1,797 | -2.44% | 244,400 | 1663億156万 | -3.28% | 12.06 | 2.46 |
| 05/27 | 1,826 | 1,853 | 1,819 | 1,842 | +1.99% | 264,600 | 1704億6604万 | -1.29% | 12.36 | 2.53 |
| 05/24 | 1,808 | 1,818 | 1,792 | 1,806 | -0.66% | 525,500 | 1671億3446万 | -3.32% | 12.12 | 2.48 |
| 05/23 | 1,830 | 1,840 | 1,809 | 1,818 | -0.87% | 322,000 | 1682億4499万 | -2.78% | 12.2 | 2.49 |
| 05/22 | 1,861 | 1,871 | 1,828 | 1,834 | -1.34% | 309,400 | 1697億2569万 | -2.13% | 12.31 | 2.52 |
| 05/21 | 1,860 | 1,878 | 1,852 | 1,859 | -0.38% | 251,600 | 1720億3929万 | -1.17% | 12.47 | 2.55 |
| 05/20 | 1,891 | 1,897 | 1,852 | 1,866 | -1.27% | 222,300 | 1726億8710万 | -0.96% | 12.52 | 2.56 |
| 05/17 | 1,851 | 1,901 | 1,851 | 1,890 | +0.96% | 352,400 | 1749億816万 | -0.16% | 12.68 | 2.59 |
| 05/16 | 1,895 | 1,899 | 1,833 | 1,872 | +0.75% | 384,600 | 1732億4236万 | -2.09% | 12.56 | 2.57 |
| 05/15 | 1,855 | 1,867 | 1,846 | 1,858 | -0.85% | 267,100 | 1719億4675万 | -4.03% | 12.47 | 2.55 |
| 05/14 | 1,845 | 1,881 | 1,845 | 1,874 | +3.14% | 339,500 | 1734億2745万 | -4.39% | 12.57 | 2.57 |
| 05/13 | 1,822 | 1,833 | 1,802 | 1,817 | -0.71% | 364,900 | 1681億5244万 | -8.32% | 12.19 | 2.49 |
| 05/10 | 1,829 | 1,839 | 1,812 | 1,830 | +0.94% | 438,800 | 1693億5552万 | -8.82% | 12.28 | 2.51 |
| 05/09 | 1,841 | 1,848 | 1,803 | 1,813 | -2.05% | 367,100 | 1677億8227万 | -10.73% | 12.16 | 2.49 |
| 05/08 | 1,850 | 1,877 | 1,848 | 1,851 | -0.16% | 263,300 | 1712億9894万 | -10.19% | 12.42 | 2.54 |
| 05/07 | 1,844 | 1,887 | 1,839 | 1,854 | +1.31% | 475,700 | 1715億7657万 | -11.29% | 12.44 | 2.54 |
| 05/02 | 1,844 | 1,865 | 1,826 | 1,830 | -0.65% | 456,500 | 1693億5552万 | -13.64% | 12.28 | 2.51 |
| 05/01 | 1,900 | 1,902 | 1,842 | 1,842 | -3.05% | 362,800 | 1704億6604万 | -14.29% | 12.36 | 2.53 |
| 04/30 | 1,896 | 1,909 | 1,852 | 1,900 | 0% | 496,100 | 1758億3360万 | -12.68% | 12.75 | 2.61 |
| 04/26 | 1,861 | 1,908 | 1,850 | 1,900 | +1.5% | 396,700 | 1758億3360万 | -13.68% | 12.75 | 2.61 |
| 04/25 | 1,911 | 1,912 | 1,871 | 1,872 | -1.63% | 356,400 | 1732億4236万 | -15.94% | 12.56 | 2.57 |
| 04/24 | 1,933 | 1,934 | 1,892 | 1,903 | -1.5% | 355,900 | 1761億1123万 | -15.61% | 12.77 | 2.61 |
| 04/23 | 1,916 | 1,963 | 1,911 | 1,932 | +2.44% | 560,600 | 1787億9500万 | -15.34% | 12.96 | 2.65 |
| 04/22 | 1,909 | 1,941 | 1,873 | 1,886 | -0.79% | 634,000 | 1745億3798万 | -18.39% | 12.65 | 2.59 |
| 04/19 | 1,980 | 1,992 | 1,901 | 1,901 | -4.9% | 513,400 | 1759億2614万 | -18.76% | 12.76 | 2.61 |
| 04/18 | 1,905 | 2,019 | 1,905 | 1,999 | +5.49% | 910,000 | 1849億9545万 | -15.58% | 13.41 | 2.74 |
| 04/17 | 1,847 | 1,926 | 1,834 | 1,895 | +1.66% | 846,500 | 1753億7088万 | -20.74% | 12.71 | 2.6 |
| 04/16 | 1,869 | 1,905 | 1,833 | 1,864 | -2.36% | 1,096,300 | 1725億201万 | -22.94% | 12.51 | 2.56 |
| 04/15 | 1,986 | 1,988 | 1,904 | 1,909 | -4.36% | 870,200 | 1766億6649万 | -21.92% | 12.81 | 2.62 |
| 04/12 | 1,929 | 2,004 | 1,909 | 1,996 | +2.83% | 1,431,600 | 1847億1782万 | -19.03% | 13.39 | 2.74 |
| 04/11 | 2,040 | 2,042 | 1,941 | 1,941 | -6.86% | 1,767,100 | 1796億2790万 | -21.77% | 13.02 | 2.66 |
| 04/10 | 2,232 | 2,254 | 2,046 | 2,084 | -12.51% | 2,370,400 | 1928億6169万 | -16.51% | 13.98 | 2.86 |
| 04/09 | 2,466 | 2,466 | 2,359 | 2,382 | -3.01% | 351,200 | 2204億3980万 | -4.8% | 15.98 | 3.27 |
| 04/08 | 2,451 | 2,484 | 2,432 | 2,456 | -0.04% | 273,100 | 2272億8806万 | -1.64% | 16.48 | 3.37 |
| 04/05 | 2,409 | 2,468 | 2,383 | 2,457 | +0.61% | 254,700 | 2273億8060万 | -1.29% | 16.49 | 3.37 |
| 04/04 | 2,459 | 2,471 | 2,401 | 2,442 | +0.7% | 276,900 | 2259億9244万 | -1.61% | 16.39 | 3.35 |
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 | 281 2,250 8/18 | 114 915 3/4 | 1,298,400 162,300 4/20 | - | - | 216億5529万 2/26 |
| 2011年 2月期 | 486 3,885 7/8 | 225 1,799 3/9 | 702,000 87,750 7/14 | 449億4168万 | 208億1083万 | 373億8777万 2/28 |
| 2012年 2月期 | 448 3,580 1/10 | 258 2,060 3/15 | 541,200 67,650 3/25 | 414億1344万 | 238億3008万 | 378億5049万 2/29 |
| 2013年 2月期 | 619 4,950 9/6 | 364 2,908 4/5 | 1,429,600 178,700 1/8 | 572億6160万 | 336億3974万 | 483億796万 2/28 |
| 2014年 2月期 | 1,011 4,045 5/20 | 443 1,773 2/28 | 1,488,400 372,100 4/10 | 935億8512万 | 410億2012万 | 393億2903万 2/28 |
| 2015年 2月期 | 855 3,420 12/24 | 425 1,698 3/17 | 4,846,000 1,211,500 7/9 | 791億2512万 | 392億8492万 | 715億2995万 2/27 |
| 2016年 2月期 | 1,111 4,445 5/19 | 544 2,175 1/21 | 1,413,600 353,400 10/15 | 1028億3952万 | 503億2080万 | 562億3013万 2/29 |
| 2017年 2月期 | 778 3,110 1/12 | 514 2,057 7/13 | 1,528,800 382,200 7/13 | 719億5296万 | 475億9075万 | 601億8963万 2/28 |
| 2018年 2月期 | 940 3,760 10/5 | 603 2,411 4/12 | 2,876,400 719,100 10/12 | 869億9136万 | 557億8089万 | 664億3662万 2/28 |
| 2019年 2月期 | 850 3,400 10/31 | 588 2,353 7/6 | 1,316,000 329,000 7/11 | 786億6240万 | 544億3900万 | 694億2803万 2/28 |
| 2020年 2月期 | 964 3,855 12/24 | 709 1,418 2/28 | 1,533,200 383,300 7/10 | 891億8928万 | 656億1369万 | 637億9616万 2/28 |
| 2021年 2月期 | 843 1,684 2/24 1,685 2/8 | 525 1,050 3/17 | 912,600 456,300 1/14 | 779億2204万 | 485億8560万 | 713億3560万 2/26 |
| 2022年 2月期 | 962 1,923 7/14 | 732 1,463 4/21 | 987,800 493,900 7/14 | 889億8105万 | 676億9593万 | 701億550万 2/28 |
| 2023年 2月期 | 1,445 2,889 2/7 | 678 1,356 4/25 | 3,510,600 1,755,300 7/13 | 1336億7980万 | 627億4483万 | 1221億9958万 2/28 |
| 2024年 2月期 | 2,668 12/14 | 1,375 2,749 3/1 | 3,767,600 1,883,800 7/12 | 2469億739万 | 1272億172万 | 1971億7570万 2/29 |
| 最新 | 2,386 2024/8/28 | 462,000 | 2208億998万 | |||