時価総額
- 2010年5月31日
- 153億8720万
- 2011年5月31日
- 122億1743万
- 2012年5月31日
- 78億7055万
- 2013年5月31日
- 145億4090万
- 2014年5月30日
- 94億157万
- 2015年5月29日
- 112億3367万
- 2016年5月31日
- 125億5772万
- 2017年5月31日
- 79億1611万
- 2018年5月31日
- 78億3672万
- 2019年5月31日
- 74億19万
- 2020年5月29日
- 74億7267万
- 2021年5月31日
- 77億7407万
- 2022年5月31日
- 81億4788万
- 2023年5月31日
- 83億859万
- 2024年5月31日
- 83億6880万
2024/06/14～2024/11/08
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 | ||||||||||
| 11/08 | 1,091 | 1,092 | 1,090 | 1,092 | +0.09% | 9,600 | 85億8497万 | +0.28% | 225.38 | 1.42 |
| 11/07 | 1,090 | 1,092 | 1,089 | 1,091 | +0.18% | 14,700 | 85億7711万 | +0.18% | 225.18 | 1.42 |
| 11/06 | 1,089 | 1,091 | 1,089 | 1,089 | 0% | 11,500 | 85億6139万 | +0.09% | 224.76 | 1.42 |
| 11/05 | 1,090 | 1,092 | 1,089 | 1,089 | -0.09% | 14,000 | 85億6139万 | +0.09% | 224.76 | 1.42 |
| 11/01 | 1,085 | 1,090 | 1,082 | 1,090 | 0% | 8,700 | 85億6925万 | +0.18% | 224.97 | 1.42 |
| 10/31 | 1,090 | 1,091 | 1,086 | 1,090 | -0.09% | 12,000 | 85億6925万 | +0.18% | 224.97 | 1.42 |
| 10/30 | 1,090 | 1,091 | 1,088 | 1,091 | +0.28% | 10,800 | 85億7711万 | +0.37% | 225.18 | 1.42 |
| 10/29 | 1,080 | 1,089 | 1,079 | 1,088 | +0.46% | 10,200 | 85億5352万 | +0.09% | 224.56 | 1.42 |
| 10/28 | 1,080 | 1,083 | 1,067 | 1,083 | +0.28% | 15,300 | 85億1422万 | -0.28% | 223.53 | 1.41 |
| 10/25 | 1,088 | 1,090 | 1,080 | 1,080 | -0.92% | 21,200 | 84億9063万 | -0.55% | 222.91 | 1.41 |
| 10/24 | 1,089 | 1,092 | 1,089 | 1,090 | -0.09% | 6,900 | 85億6925万 | +0.37% | 224.97 | 1.42 |
| 10/23 | 1,090 | 1,093 | 1,090 | 1,091 | -0.09% | 5,900 | 85億7711万 | +0.55% | 225.18 | 1.42 |
| 10/22 | 1,094 | 1,094 | 1,091 | 1,092 | -0.18% | 5,900 | 85億8497万 | +0.65% | 225.38 | 1.42 |
| 10/21 | 1,093 | 1,094 | 1,091 | 1,094 | +0.18% | 10,400 | 86億69万 | +0.92% | 225.8 | 1.43 |
| 10/18 | 1,092 | 1,094 | 1,092 | 1,092 | 0% | 5,600 | 85億8497万 | +0.92% | 225.38 | 1.42 |
| 10/17 | 1,093 | 1,094 | 1,092 | 1,092 | -0.18% | 5,000 | 85億8497万 | +0.92% | 225.38 | 1.42 |
| 10/16 | 1,093 | 1,094 | 1,090 | 1,094 | +0.09% | 11,000 | 86億69万 | +1.2% | 225.8 | 1.43 |
| 10/15 | 1,089 | 1,093 | 1,088 | 1,093 | +0.46% | 16,500 | 85億9283万 | +1.11% | 225.59 | 1.42 |
| 10/11 | 1,089 | 1,090 | 1,087 | 1,088 | -0.09% | 5,300 | 85億5352万 | +0.65% | 224.56 | 1.42 |
| 10/10 | 1,089 | 1,089 | 1,085 | 1,089 | +0.09% | 5,000 | 85億6139万 | +0.74% | 224.76 | 1.42 |
| 10/09 | 1,086 | 1,088 | 1,086 | 1,088 | +0.28% | 4,300 | 85億5352万 | +0.65% | 224.56 | 1.42 |
| 10/08 | 1,087 | 1,089 | 1,085 | 1,085 | -0.18% | 6,800 | 85億2994万 | +0.28% | 223.94 | 1.41 |
| 10/07 | 1,087 | 1,087 | 1,084 | 1,087 | +0.28% | 4,900 | 85億4566万 | +0.46% | 224.35 | 1.42 |
| 10/04 | 1,084 | 1,085 | 1,082 | 1,084 | +0.09% | 5,300 | 85億2208万 | +0.18% | 223.73 | 1.41 |
| 10/03 | 1,087 | 1,087 | 1,083 | 1,083 | -0.09% | 4,900 | 85億1422万 | 0% | 223.53 | 1.41 |
| 10/02 | 1,083 | 1,084 | 1,080 | 1,084 | +0.09% | 5,900 | 85億2208万 | +0.09% | 223.73 | 1.41 |
| 10/01 | 1,087 | 1,087 | 1,079 | 1,083 | 0% | 8,300 | 85億1422万 | 0% | 223.53 | 1.41 |
| 09/30 | 1,082 | 1,085 | 1,074 | 1,083 | 0% | 16,400 | 85億1422万 | 0% | 223.53 | 1.41 |
| 09/27 | 1,081 | 1,087 | 1,081 | 1,083 | +0.19% | 6,800 | 85億1422万 | 0% | 223.53 | 1.41 |
| 09/26 | 1,080 | 1,084 | 1,077 | 1,081 | +0.09% | 12,400 | 84億9849万 | -0.09% | 223.11 | 1.41 |
| 09/25 | 1,082 | 1,085 | 1,080 | 1,080 | -0.18% | 9,400 | 84億9063万 | -0.18% | 222.91 | 1.41 |
| 09/24 | 1,080 | 1,084 | 1,080 | 1,082 | +0.19% | 8,200 | 85億635万 | 0% | 223.32 | 1.41 |
| 09/20 | 1,080 | 1,082 | 1,080 | 1,080 | 0% | 2,700 | 84億9063万 | -0.09% | 222.91 | 1.41 |
| 09/19 | 1,076 | 1,080 | 1,075 | 1,080 | +0.47% | 6,300 | 84億9063万 | 0% | 222.91 | 1.41 |
| 09/18 | 1,074 | 1,077 | 1,072 | 1,075 | +0.09% | 4,500 | 84億5132万 | -0.46% | 221.87 | 1.4 |
| 09/17 | 1,070 | 1,075 | 1,070 | 1,074 | +0.47% | 7,400 | 84億4346万 | -0.46% | 221.67 | 1.4 |
| 09/13 | 1,069 | 1,069 | 1,066 | 1,069 | 0% | 2,900 | 84億415万 | -0.83% | 220.64 | 1.39 |
| 09/12 | 1,065 | 1,070 | 1,065 | 1,069 | +0.75% | 4,500 | 84億415万 | -0.83% | 220.64 | 1.39 |
| 09/11 | 1,068 | 1,071 | 1,060 | 1,061 | -1.3% | 14,100 | 83億4126万 | -1.58% | 218.98 | 1.38 |
| 09/10 | 1,085 | 1,085 | 1,073 | 1,075 | -0.65% | 5,100 | 84億5132万 | -0.19% | 221.87 | 1.4 |
| 09/09 | 1,080 | 1,085 | 1,067 | 1,082 | -0.37% | 12,200 | 85億635万 | +0.74% | 223.32 | 1.41 |
| 09/06 | 1,090 | 1,092 | 1,084 | 1,086 | -0.37% | 3,000 | 85億3780万 | +1.21% | 224.14 | 1.42 |
| 09/05 | 1,086 | 1,094 | 1,082 | 1,090 | +0.28% | 3,100 | 85億6925万 | +1.49% | 224.97 | 1.42 |
| 09/04 | 1,094 | 1,094 | 1,078 | 1,087 | -1.09% | 10,400 | 85億4566万 | +1.21% | 224.35 | 1.42 |
| 09/03 | 1,100 | 1,101 | 1,096 | 1,099 | -0.09% | 10,000 | 86億4000万 | +2.33% | 226.83 | 1.43 |
| 09/02 | 1,100 | 1,100 | 1,096 | 1,100 | +0.36% | 10,600 | 86億4787万 | +2.42% | 227.03 | 1.43 |
| 08/30 | 1,098 | 1,098 | 1,094 | 1,096 | +0.27% | 6,600 | 86億1642万 | +2.05% | 226.21 | 1.43 |
| 08/29 | 1,091 | 1,097 | 1,091 | 1,093 | +0.37% | 5,500 | 85億9283万 | +1.77% | 225.59 | 1.42 |
| 08/28 | 1,094 | 1,094 | 1,086 | 1,089 | -0.09% | 4,600 | 85億6139万 | +1.4% | 224.76 | 1.42 |
| 08/27 | 1,091 | 1,093 | 1,089 | 1,090 | +0.28% | 7,200 | 85億6925万 | +1.49% | 224.97 | 1.42 |
| 08/26 | 1,086 | 1,089 | 1,083 | 1,087 | +0.18% | 3,600 | 85億4566万 | +1.21% | 224.35 | 1.42 |
| 08/23 | 1,078 | 1,086 | 1,078 | 1,085 | +0.84% | 7,200 | 85億2994万 | +0.93% | 223.94 | 1.41 |
| 08/22 | 1,076 | 1,078 | 1,076 | 1,076 | +0.09% | 3,400 | 84億5918万 | +0.09% | 222.08 | 1.4 |
| 08/21 | 1,076 | 1,076 | 1,069 | 1,075 | +0.56% | 2,900 | 84億5132万 | -0.09% | 221.87 | 1.4 |
| 08/20 | 1,076 | 1,076 | 1,069 | 1,069 | 0% | 2,400 | 84億415万 | -0.65% | 220.64 | 1.39 |
| 08/19 | 1,066 | 1,078 | 1,064 | 1,069 | +0.28% | 10,500 | 84億415万 | -0.74% | 220.64 | 1.39 |
| 08/16 | 1,070 | 1,073 | 1,060 | 1,066 | -0.28% | 10,800 | 83億8057万 | -1.11% | 220.02 | 1.39 |
| 08/15 | 1,066 | 1,069 | 1,063 | 1,069 | +0.56% | 5,500 | 84億415万 | -0.93% | 220.64 | 1.39 |
| 08/14 | 1,060 | 1,065 | 1,059 | 1,063 | +0.47% | 2,600 | 83億5698万 | -1.57% | 219.4 | 1.39 |
| 08/13 | 1,079 | 1,080 | 1,050 | 1,058 | -0.09% | 13,300 | 83億1767万 | -2.13% | 218.37 | 1.38 |
| 08/09 | 1,069 | 1,069 | 1,059 | 1,059 | -0.09% | 3,200 | 83億2554万 | -2.13% | 218.57 | 1.38 |
| 08/08 | 1,064 | 1,075 | 1,054 | 1,060 | +0.19% | 12,500 | 83億3340万 | -2.12% | 218.78 | 1.38 |
| 08/07 | 1,050 | 1,063 | 1,048 | 1,058 | +0.95% | 14,800 | 83億1767万 | -2.49% | 218.37 | 1.38 |
| 08/06 | 1,014 | 1,055 | 1,014 | 1,048 | +4.8% | 17,300 | 82億3906万 | -3.5% | 216.3 | 1.37 |
| 08/05 | 1,030 | 1,050 | 1,000 | 1,000 | -5.75% | 37,000 | 78億6170万 | -8.09% | 206.39 | 1.3 |
| 08/02 | 1,090 | 1,090 | 1,043 | 1,061 | -3.02% | 25,300 | 83億4126万 | -2.75% | 218.98 | 1.38 |
| 08/01 | 1,097 | 1,097 | 1,092 | 1,094 | -0.18% | 2,700 | 86億69万 | +0.18% | 225.8 | 1.43 |
| 07/31 | 1,096 | 1,098 | 1,095 | 1,096 | 0% | 2,500 | 86億1642万 | +0.37% | 226.21 | 1.43 |
| 07/30 | 1,094 | 1,097 | 1,094 | 1,096 | +0.27% | 3,400 | 86億1642万 | +0.46% | 226.21 | 1.43 |
| 07/29 | 1,095 | 1,097 | 1,093 | 1,093 | 0% | 5,300 | 85億9283万 | +0.28% | 225.59 | 1.42 |
| 07/26 | 1,098 | 1,098 | 1,092 | 1,093 | -0.09% | 2,800 | 85億9283万 | +0.28% | 225.59 | 1.42 |
| 07/25 | 1,098 | 1,099 | 1,092 | 1,094 | -0.45% | 8,200 | 86億69万 | +0.46% | 225.8 | 1.43 |
| 07/24 | 1,096 | 1,099 | 1,095 | 1,099 | +0.27% | 3,800 | 86億4000万 | +0.92% | 226.83 | 1.43 |
| 07/23 | 1,095 | 1,096 | 1,093 | 1,096 | +0.09% | 1,500 | 86億1642万 | +0.74% | 226.21 | 1.43 |
| 07/22 | 1,092 | 1,095 | 1,090 | 1,095 | +0.27% | 3,100 | 86億856万 | +0.74% | 226 | 1.43 |
| 07/19 | 1,093 | 1,098 | 1,092 | 1,092 | -0.09% | 6,800 | 85億8497万 | +0.46% | 225.38 | 1.42 |
| 07/18 | 1,093 | 1,096 | 1,091 | 1,093 | 0% | 4,600 | 85億9283万 | +0.64% | 225.59 | 1.42 |
| 07/17 | 1,092 | 1,093 | 1,090 | 1,093 | +0.18% | 1,900 | 85億9283万 | +0.64% | 225.59 | 1.42 |
| 07/16 | 1,087 | 1,092 | 1,085 | 1,091 | +0.18% | 6,800 | 85億7711万 | +0.55% | 225.18 | 1.42 |
| 07/12 | 1,089 | 1,092 | 1,088 | 1,089 | -0.37% | 4,400 | 85億6139万 | +0.37% | 224.76 | 1.42 |
| 07/11 | 1,092 | 1,093 | 1,089 | 1,093 | +0.09% | 3,300 | 85億9283万 | +0.74% | 225.59 | 1.42 |
| 07/10 | 1,085 | 1,092 | 1,085 | 1,092 | +0.09% | 9,400 | 85億8497万 | +0.74% | 225.38 | 1.42 |
| 07/09 | 1,089 | 1,094 | 1,089 | 1,091 | +0.18% | 2,600 | 85億7711万 | +0.74% | 225.18 | 1.42 |
| 07/08 | 1,095 | 1,096 | 1,089 | 1,089 | 0% | 8,000 | 85億6139万 | +0.55% | 224.76 | 1.42 |
| 07/05 | 1,090 | 1,092 | 1,089 | 1,089 | -0.09% | 3,200 | 85億6139万 | +0.65% | 224.76 | 1.42 |
| 07/04 | 1,092 | 1,094 | 1,090 | 1,090 | -0.18% | 5,200 | 85億6925万 | +0.83% | 224.97 | 1.42 |
| 07/03 | 1,087 | 1,092 | 1,085 | 1,092 | +0.46% | 4,300 | 85億8497万 | +1.11% | 225.38 | 1.42 |
| 07/02 | 1,091 | 1,092 | 1,086 | 1,087 | -0.37% | 3,300 | 85億4566万 | +0.74% | 224.35 | 1.42 |
| 07/01 | 1,087 | 1,092 | 1,087 | 1,091 | +0.37% | 6,900 | 85億7711万 | +1.21% | 225.18 | 1.42 |
| 06/28 | 1,085 | 1,087 | 1,085 | 1,087 | +0.28% | 3,400 | 85億4566万 | +0.93% | 224.35 | 1.42 |
| 06/27 | 1,084 | 1,086 | 1,084 | 1,084 | +0.09% | 1,900 | 85億2208万 | +0.65% | 223.73 | 1.41 |
| 06/26 | 1,085 | 1,086 | 1,083 | 1,083 | -0.09% | 2,000 | 85億1422万 | +0.65% | 223.53 | 1.41 |
| 06/25 | 1,080 | 1,085 | 1,078 | 1,084 | +0.56% | 9,600 | 85億2208万 | +0.84% | 223.73 | 1.41 |
| 06/24 | 1,079 | 1,080 | 1,078 | 1,078 | -0.09% | 2,500 | 84億7491万 | +0.37% | 222.49 | 1.4 |
| 06/21 | 1,078 | 1,081 | 1,077 | 1,079 | +0.09% | 2,600 | 84億8277万 | +0.47% | 222.7 | 1.41 |
| 06/20 | 1,079 | 1,079 | 1,078 | 1,078 | 0% | 1,800 | 84億7491万 | +0.47% | 222.49 | 1.4 |
| 06/19 | 1,078 | 1,082 | 1,078 | 1,078 | 0% | 3,700 | 84億7491万 | +0.47% | 222.49 | 1.4 |
| 06/18 | 1,084 | 1,084 | 1,075 | 1,078 | -0.37% | 7,100 | 84億7491万 | +0.56% | 222.49 | 1.4 |
| 06/17 | 1,082 | 1,083 | 1,080 | 1,082 | 0% | 4,400 | 85億635万 | +0.93% | 223.32 | 1.41 |
| 06/14 | 1,081 | 1,082 | 1,078 | 1,082 | +0.09% | 3,400 | 85億635万 | +1.03% | 223.32 | 1.41 |
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 | 2,265 453,000 4/12 | 1,135 227,000 6/5 | 394,200 1,971 7/23 | - | - | 153億8720万 5/31 |
| 2011年 5月期 | 2,048 409,500 7/2 409,500 6/1 | 1,010 202,000 8/24 | 169,000 845 7/21 | 157億5264万 | 77億7053万 | 122億1743万 5/31 |
| 2012年 5月期 | 1,828 365,500 8/4 | 1,006 100,600 5/31 | 82,700 827 5/11 | 140億6005万 | 77億3976万 | 78億7055万 5/31 |
| 2013年 5月期 | 2,350 235,000 5/9 | 658 65,800 8/10 | 500,600 5,006 11/14 | 180億7996万 | 50億6238万 | 145億4090万 5/31 |
| 2014年 5月期 | 1,970 197,000 7/5 | 1,150 2/4 | 598,600 5,986 7/17 | 151億5639万 | 88億4764万 | 94億157万 5/30 |
| 2015年 5月期 | 1,531 11/12 | 1,221 6/2 | 225,900 11/26 | 117億7936万 | 93億9388万 | 112億3367万 5/29 |
| 2016年 5月期 | 1,898 11/25 | 1,380 8/25 | 298,300 11/26 | 146億681万 | 106億1813万 | 125億5772万 5/31 |
| 2017年 5月期 | 1,688 6/30 | 1,027 5/31 | 426,400 7/15 | 129億9658万 | 79億841万 | 79億1611万 5/31 |
| 2018年 5月期 | 1,192 10/3 | 980 3/26 | 129,300 1/15 | 91億7899万 | 76億4939万 | 78億3672万 5/31 |
| 2019年 5月期 | 1,093 11/12 | 831 12/25 | 134,100 11/28 | 85億6125万 | 65億905万 | 74億19万 5/31 |
| 2020年 5月期 | 1,154 11/11 | 776 3/13 | 120,600 11/28 | 90億7240万 | 61億67万 | 74億7267万 5/29 |
| 2021年 5月期 | 1,110 10/19 | 948 12/1 | 127,200 11/27 | 87億2648万 | 74億5289万 | 77億7407万 5/31 |
| 2022年 5月期 | 1,105 10/1 9/30 | 950 11/29 | 68,000 11/29 | 86億8717万 | 74億6861万 | 81億4788万 5/31 |
| 2023年 5月期 | 1,094 11/28 | 1,031 11/29 | 88,800 11/29 | 86億69万 | 81億541万 | 83億859万 5/31 |
| 2024年 5月期 | 1,136 11/28 | 1,027 1/25 | 83,600 11/29 | 89億3089万 | 80億7396万 | 83億6880万 5/31 |
| 最新 | 1,092 2024/11/8 | 9,600 | 85億8497万 | |||