時価総額
- 2010年2月26日
- 13億4449万
- 2011年2月28日
- 17億4783万
- 2012年2月29日
- 28億3645万
- 2013年2月28日
- 32億6641万
- 2014年2月28日
- 53億2812万
- 2015年2月27日
- 69億2721万
- 2016年2月29日
- 71億6342万
- 2017年2月28日
- 68億5931万
- 2018年2月28日
- 138億3106万
- 2019年2月28日
- 109億5893万
- 2020年2月28日
- 87億4435万
- 2021年2月26日
- 75億3291万
- 2022年2月28日
- 72億4489万
- 2023年2月28日
- 96億3470万
- 2024年2月29日
- 95億4663万
2024/04/30～2024/09/24
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 | ||||||||||
| 09/24 | 761 | 763 | 753 | 758 | 0% | 16,200 | 97億2529万 | -0.52% | 25.77 | 3.76 |
| 09/20 | 755 | 762 | 749 | 758 | +0.53% | 20,900 | 97億2529万 | -0.52% | 25.77 | 3.76 |
| 09/19 | 753 | 758 | 753 | 754 | +0.27% | 17,200 | 96億7397万 | -1.05% | 25.63 | 3.74 |
| 09/18 | 754 | 757 | 751 | 752 | +0.13% | 12,800 | 96億4831万 | -1.31% | 25.56 | 3.73 |
| 09/17 | 755 | 756 | 744 | 751 | -0.66% | 15,600 | 96億3548万 | -1.44% | 25.53 | 3.73 |
| 09/13 | 753 | 756 | 748 | 756 | +0.53% | 11,600 | 96億9963万 | -0.66% | 25.7 | 3.75 |
| 09/12 | 756 | 758 | 750 | 752 | +1.35% | 9,100 | 96億4831万 | -1.05% | 25.56 | 3.73 |
| 09/11 | 757 | 758 | 732 | 742 | -1.98% | 36,200 | 95億2000万 | -2.24% | 25.22 | 3.68 |
| 09/10 | 763 | 769 | 756 | 757 | -0.53% | 15,100 | 97億1246万 | -0.26% | 25.73 | 3.76 |
| 09/09 | 751 | 764 | 748 | 761 | +0.13% | 23,600 | 97億6378万 | +0.79% | 25.87 | 3.78 |
| 09/06 | 768 | 768 | 757 | 760 | -0.13% | 14,700 | 97億5095万 | +0.8% | 25.84 | 3.77 |
| 09/05 | 764 | 775 | 759 | 761 | -0.52% | 19,100 | 97億6378万 | +0.93% | 25.87 | 3.78 |
| 09/04 | 776 | 779 | 760 | 765 | -2.05% | 42,600 | 98億1510万 | +1.19% | 26.01 | 3.8 |
| 09/03 | 772 | 785 | 772 | 781 | +0.64% | 14,800 | 100億2038万 | +3.31% | 26.55 | 3.87 |
| 09/02 | 782 | 786 | 770 | 776 | 0% | 16,100 | 99億5623万 | +2.51% | 26.38 | 3.85 |
| 08/30 | 769 | 776 | 766 | 776 | +0.91% | 14,700 | 99億5623万 | +2.24% | 26.38 | 3.85 |
| 08/29 | 770 | 777 | 761 | 769 | -0.52% | 19,100 | 98億6642万 | +0.79% | 26.14 | 3.82 |
| 08/28 | 775 | 775 | 766 | 773 | +0.52% | 15,000 | 99億1774万 | +0.65% | 26.28 | 3.83 |
| 08/27 | 770 | 778 | 769 | 769 | 0% | 16,300 | 98億6642万 | -0.52% | 26.14 | 3.82 |
| 08/26 | 768 | 773 | 763 | 769 | +0.52% | 20,400 | 98億6642万 | -1.03% | 26.14 | 3.82 |
| 08/23 | 769 | 773 | 764 | 765 | -0.39% | 42,200 | 98億1510万 | -2.17% | 26.01 | 3.8 |
| 08/22 | 760 | 770 | 760 | 768 | +1.05% | 18,500 | 98億5359万 | -2.29% | 26.11 | 3.81 |
| 08/21 | 761 | 767 | 755 | 760 | -0.13% | 13,500 | 97億5095万 | -3.92% | 25.84 | 3.77 |
| 08/20 | 759 | 770 | 756 | 761 | +0.66% | 19,200 | 97億6378万 | -4.28% | 25.87 | 3.78 |
| 08/19 | 770 | 770 | 748 | 756 | -0.26% | 35,300 | 96億9963万 | -5.38% | 25.7 | 3.75 |
| 08/16 | 764 | 770 | 756 | 758 | -0.66% | 33,500 | 97億2529万 | -5.49% | 25.77 | 3.76 |
| 08/15 | 760 | 767 | 755 | 763 | +0.39% | 32,400 | 97億8944万 | -5.22% | 25.94 | 3.79 |
| 08/14 | 751 | 766 | 745 | 760 | +1.88% | 28,400 | 97億5095万 | -5.94% | 25.84 | 3.77 |
| 08/13 | 750 | 750 | 734 | 746 | +2.9% | 31,000 | 95億7132万 | -8.01% | 25.36 | 3.7 |
| 08/09 | 737 | 746 | 723 | 725 | -0.28% | 47,100 | 93億189万 | -11.04% | 24.65 | 3.6 |
| 08/08 | 729 | 746 | 720 | 727 | -1.22% | 52,600 | 93億2755万 | -11.34% | 24.71 | 3.61 |
| 08/07 | 720 | 749 | 720 | 736 | +1.52% | 62,600 | 94億4302万 | -10.79% | 25.02 | 3.65 |
| 08/06 | 700 | 755 | 684 | 725 | +9.85% | 113,000 | 93億189万 | -12.65% | 24.65 | 3.6 |
| 08/05 | 703 | 732 | 660 | 660 | -10.69% | 137,800 | 84億6793万 | -21.05% | 22.44 | 3.27 |
| 08/02 | 752 | 757 | 737 | 739 | -3.52% | 95,800 | 94億8151万 | -12.54% | 25.12 | 3.67 |
| 08/01 | 799 | 804 | 756 | 766 | -3.89% | 74,800 | 98億2793万 | -9.99% | 26.04 | 3.8 |
| 07/31 | 770 | 797 | 768 | 797 | +2.97% | 103,300 | 102億2566万 | -6.78% | 27.09 | 3.95 |
| 07/30 | 810 | 810 | 772 | 774 | -4.44% | 202,500 | 99億3057万 | -9.79% | 26.31 | 3.84 |
| 07/29 | 835 | 837 | 802 | 810 | -1.94% | 129,400 | 103億9246万 | -6.03% | 27.54 | 4.02 |
| 07/26 | 863 | 872 | 826 | 826 | -5.06% | 131,400 | 105億9774万 | -4.51% | 28.08 | 4.1 |
| 07/25 | 882 | 888 | 851 | 870 | -2.25% | 148,700 | 111億6227万 | +0.35% | 29.58 | 4.32 |
| 07/24 | 895 | 912 | 889 | 890 | -0.34% | 104,000 | 114億1887万 | +2.77% | 30.25 | 4.42 |
| 07/23 | 889 | 897 | 884 | 893 | +2.06% | 80,600 | 114億5736万 | +3.12% | 30.36 | 4.43 |
| 07/22 | 909 | 916 | 872 | 875 | -2.78% | 137,800 | 112億2642万 | +1.16% | 29.75 | 4.34 |
| 07/19 | 870 | 902 | 868 | 900 | +2.97% | 174,800 | 115億4718万 | +4.05% | 30.59 | 4.47 |
| 07/18 | 865 | 880 | 863 | 874 | +0.11% | 59,900 | 112億1359万 | +1.27% | 29.71 | 4.34 |
| 07/17 | 877 | 878 | 861 | 873 | +0.11% | 40,000 | 112億76万 | +1.28% | 29.68 | 4.33 |
| 07/16 | 852 | 879 | 850 | 872 | +2.35% | 72,800 | 111億8793万 | +1.16% | 29.64 | 4.33 |
| 07/12 | 811 | 857 | 805 | 852 | +2.28% | 117,600 | 109億3133万 | -1.16% | 28.96 | 4.23 |
| 07/11 | 840 | 842 | 827 | 833 | -1.07% | 81,800 | 106億8755万 | -3.48% | 28.32 | 4.13 |
| 07/10 | 825 | 843 | 825 | 842 | +1.57% | 36,100 | 108億302万 | -2.66% | 28.62 | 4.18 |
| 07/09 | 841 | 843 | 822 | 829 | -1.19% | 75,100 | 106億3623万 | -4.38% | 28.18 | 4.11 |
| 07/08 | 857 | 857 | 838 | 839 | -1.76% | 58,400 | 107億6453万 | -3.45% | 28.52 | 4.16 |
| 07/05 | 850 | 856 | 846 | 854 | +1.18% | 39,300 | 109億5699万 | -1.84% | 29.03 | 4.24 |
| 07/04 | 852 | 852 | 841 | 844 | -1.29% | 73,100 | 108億2868万 | -2.88% | 28.69 | 4.19 |
| 07/03 | 867 | 867 | 855 | 855 | -1.38% | 46,000 | 109億6982万 | -1.61% | 29.07 | 4.24 |
| 07/02 | 871 | 880 | 867 | 867 | -0.34% | 24,600 | 111億2378万 | -0.12% | 29.47 | 4.3 |
| 07/01 | 881 | 885 | 870 | 870 | -0.34% | 40,900 | 111億6227万 | +0.35% | 29.58 | 4.32 |
| 06/28 | 886 | 886 | 863 | 873 | -1.36% | 69,700 | 112億76万 | +0.69% | 29.68 | 4.33 |
| 06/27 | 880 | 885 | 878 | 885 | +0.23% | 23,600 | 113億5472万 | +2.19% | 30.09 | 4.39 |
| 06/26 | 875 | 883 | 874 | 883 | +0.8% | 23,300 | 113億2906万 | +2.2% | 30.02 | 4.38 |
| 06/25 | 876 | 882 | 876 | 876 | +0.23% | 27,400 | 112億3925万 | +1.62% | 29.78 | 4.35 |
| 06/24 | 872 | 874 | 869 | 874 | +0.92% | 19,500 | 112億1359万 | +1.63% | 29.71 | 4.34 |
| 06/21 | 867 | 872 | 866 | 866 | -0.92% | 12,800 | 111億1095万 | +0.93% | 29.44 | 4.3 |
| 06/20 | 867 | 874 | 867 | 874 | +0.81% | 20,300 | 112億1359万 | +2.1% | 29.71 | 4.34 |
| 06/19 | 883 | 883 | 866 | 867 | -0.69% | 43,600 | 111億2378万 | +1.64% | 29.47 | 4.3 |
| 06/18 | 873 | 877 | 866 | 873 | +0.46% | 18,600 | 112億76万 | +2.59% | 29.68 | 4.33 |
| 06/17 | 885 | 885 | 867 | 869 | -1.81% | 34,600 | 111億4944万 | +2.48% | 29.54 | 4.31 |
| 06/14 | 851 | 888 | 851 | 885 | +4.12% | 57,300 | 113億5472万 | +4.61% | 30.09 | 4.39 |
| 06/13 | 858 | 862 | 850 | 850 | -0.35% | 18,200 | 109億567万 | +0.95% | 28.9 | 4.22 |
| 06/12 | 865 | 869 | 853 | 853 | -1.04% | 42,300 | 109億4416万 | +1.55% | 29 | 4.23 |
| 06/11 | 861 | 870 | 861 | 862 | -0.92% | 32,900 | 110億5963万 | +2.86% | 29.3 | 4.28 |
| 06/10 | 885 | 887 | 870 | 870 | -1.69% | 37,100 | 111億6227万 | +4.19% | 29.58 | 4.32 |
| 06/07 | 888 | 889 | 881 | 885 | 0% | 28,400 | 113億5472万 | +6.37% | 30.09 | 4.39 |
| 06/06 | 883 | 891 | 880 | 885 | +0.23% | 31,600 | 113億5472万 | +6.88% | 30.09 | 4.39 |
| 06/05 | 876 | 886 | 873 | 883 | +0.46% | 46,100 | 113億2906万 | +7.29% | 30.02 | 4.38 |
| 06/04 | 857 | 880 | 857 | 879 | +2.45% | 52,600 | 112億7774万 | +7.33% | 29.88 | 4.36 |
| 06/03 | 855 | 858 | 847 | 858 | +0.94% | 32,700 | 110億831万 | +5.28% | 29.17 | 4.26 |
| 05/31 | 827 | 850 | 827 | 850 | +2.78% | 25,700 | 109億567万 | +4.68% | 28.9 | 4.22 |
| 05/30 | 815 | 833 | 811 | 827 | 0% | 34,700 | 106億1057万 | +2.22% | 28.11 | 4.1 |
| 05/29 | 860 | 860 | 824 | 827 | -3.16% | 74,000 | 106億1057万 | +2.35% | 28.11 | 4.1 |
| 05/28 | 860 | 864 | 853 | 854 | -0.47% | 56,100 | 109億5699万 | +5.96% | 29.03 | 4.24 |
| 05/27 | 855 | 858 | 843 | 858 | +1.54% | 47,800 | 110億831万 | +6.85% | 29.17 | 4.26 |
| 05/24 | 830 | 852 | 830 | 845 | +1.08% | 52,100 | 108億4151万 | +5.76% | 28.73 | 4.19 |
| 05/23 | 840 | 840 | 826 | 836 | -0.48% | 29,100 | 107億2604万 | +5.03% | 28.42 | 4.15 |
| 05/22 | 829 | 843 | 829 | 840 | +1.2% | 37,000 | 107億7736万 | +5.66% | 28.56 | 4.17 |
| 05/21 | 831 | 835 | 824 | 830 | +0.36% | 34,600 | 106億4906万 | +4.93% | 28.22 | 4.12 |
| 05/20 | 828 | 837 | 823 | 827 | +0.61% | 57,600 | 106億1057万 | +4.95% | 28.11 | 4.1 |
| 05/17 | 802 | 823 | 799 | 822 | +2.75% | 68,600 | 105億4642万 | +4.71% | 27.94 | 4.08 |
| 05/16 | 805 | 807 | 798 | 800 | -0.37% | 35,400 | 102億6416万 | +2.17% | 27.2 | 3.97 |
| 05/15 | 810 | 810 | 800 | 803 | -0.5% | 21,700 | 103億265万 | +2.82% | 27.3 | 3.98 |
| 05/14 | 806 | 807 | 803 | 807 | +0.12% | 16,200 | 103億5397万 | +3.59% | 27.43 | 4 |
| 05/13 | 795 | 807 | 793 | 806 | +1.77% | 27,400 | 103億4114万 | +3.73% | 27.4 | 4 |
| 05/10 | 798 | 801 | 792 | 792 | -1.12% | 34,000 | 101億6151万 | +2.19% | 26.92 | 3.93 |
| 05/09 | 807 | 810 | 799 | 801 | -0.37% | 46,500 | 102億7699万 | +3.62% | 27.23 | 3.97 |
| 05/08 | 799 | 806 | 797 | 804 | +1.01% | 41,600 | 103億1548万 | +4.15% | 27.33 | 3.99 |
| 05/07 | 793 | 802 | 787 | 796 | +2.31% | 76,300 | 102億1283万 | +3.24% | 27.06 | 3.95 |
| 05/02 | 786 | 786 | 776 | 778 | -0.51% | 18,600 | 99億8189万 | +1.17% | 26.45 | 3.86 |
| 05/01 | 780 | 789 | 780 | 782 | +0.39% | 20,700 | 100億3321万 | +1.82% | 26.58 | 3.88 |
| 04/30 | 779 | 784 | 774 | 779 | +1.04% | 21,200 | 99億9472万 | +1.56% | 26.48 | 3.86 |
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 | 144 129,700 7/10 | 90 81,300 3/9 81,000 3/6 | 166,500 185 7/10 | - | - | 13億4449万 2/26 |
| 2011年 2月期 | 208 187,400 2/15 | 119 107,500 3/23 107,500 3/12 他2件 | 571,500 635 2/15 | 23億3294万 | 13億3826万 | 17億4783万 2/28 |
| 2012年 2月期 | 294 265,000 1/30 | 96 86,500 3/16 | 364,500 405 1/27 | 32億9898万 | 10億7683万 | 28億3645万 2/29 |
| 2013年 2月期 | 377 339,500 4/10 | 221 198,500 5/18 | 286,200 318 2/4 | 42億2643万 | 24億7112万 | 32億6641万 2/28 |
| 2014年 2月期 | 543 4,890 1/23 | 290 261,500 3/4 261,400 3/1 | 308,700 343 4/22 | 61億2081万 | 32億5416万 | 53億2812万 2/28 |
| 2015年 2月期 | 639 5,750 2/6 | 422 3,800 4/16 3,800 4/14 | 72,000 8,000 4/14 | 71億9727万 | 47億5646万 | 69億2721万 2/27 |
| 2016年 2月期 | 699 2,097 10/26 | 550 1,650 8/25 | 36,300 12,100 8/14 | 78億7444万 | 61億9591万 | 71億6342万 2/29 |
| 2017年 2月期 | 637 1,910 3/1 | 551 1,654 9/8 | 140,400 46,800 12/6 | 71億7224万 | 62億1093万 | 68億5931万 2/28 |
| 2018年 2月期 | 1,790 12/28 | 587 1,760 4/7 | 580,500 11/28 | 201億6488万 | 66億897万 | 138億3106万 2/28 |
| 2019年 2月期 | 1,350 6/20 | 812 12/26 10/29 | 201,800 7/13 | 152億815万 | 91億4742万 | 109億5893万 2/28 |
| 2020年 2月期 | 1,445 9/24 | 794 2/28 | 497,100 9/24 | 162億7835万 | 89億4464万 | 87億4435万 2/28 |
| 2021年 2月期 | 876 3/3 | 501 4/6 | 174,100 5/26 | 98億6840万 | 56億4391万 | 75億3291万 2/26 |
| 2022年 2月期 | 899 3/23 | 546 1/25 | 1,021,600 3/24 | 101億2750万 | 70億528万 | 72億4489万 2/28 |
| 2023年 2月期 | 816 11/25 | 455 5/13 5/12 | 2,405,000 12/2 | 104億6944万 | 58億3774万 | 96億3470万 2/28 |
| 2024年 2月期 | 1,008 8/14 | 625 3/24 3/23 | 1,681,800 3/10 | 129億3284万 | 80億1887万 | 95億4663万 2/29 |
| 最新 | 758 2024/9/24 | 16,200 | 97億2529万 | |||