時価総額
- 2010年5月31日
- 387億5521万
- 2011年5月31日
- 410億2707万
- 2012年5月31日
- 467億7353万
- 2013年5月31日
- 818億5369万
- 2014年5月30日
- 757億587万
- 2015年5月29日
- 1087億3660万
- 2016年5月31日
- 1707億5413万
- 2017年5月31日
- 1656億3340万
- 2018年5月31日
- 2051億4493万
- 2019年5月31日
- 1486億2717万
- 2020年5月29日
- 2155億7561万
- 2021年5月31日
- 2035億6393万
- 2022年5月31日
- 1856億7299万
- 2023年5月31日
- 2124億1410万
- 2024年5月31日
- 2161億7730万
2024/05/14～2024/10/04
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 | ||||||||||
| 10/04 | 3,215 | 3,240 | 3,215 | 3,215 | +0.31% | 55,000 | 2148億2418万 | +1.36% | 14.34 | 1.59 |
| 10/03 | 3,195 | 3,220 | 3,185 | 3,205 | +0.47% | 70,800 | 2141億5599万 | +0.94% | 14.3 | 1.58 |
| 10/02 | 3,175 | 3,195 | 3,170 | 3,190 | +0.16% | 50,900 | 2131億5370万 | +0.35% | 14.23 | 1.57 |
| 10/01 | 3,200 | 3,200 | 3,150 | 3,185 | -0.62% | 58,800 | 2128億1960万 | +0.03% | 14.21 | 1.57 |
| 09/30 | 3,180 | 3,215 | 3,160 | 3,205 | -1.38% | 80,800 | 2141億5599万 | +0.56% | 14.3 | 1.58 |
| 09/27 | 3,250 | 3,260 | 3,210 | 3,250 | +0.62% | 79,000 | 2171億6286万 | +1.88% | 14.5 | 1.6 |
| 09/26 | 3,175 | 3,230 | 3,165 | 3,230 | +1.73% | 106,800 | 2158億2647万 | +1.22% | 14.41 | 1.59 |
| 09/25 | 3,150 | 3,180 | 3,130 | 3,175 | +1.11% | 61,800 | 2121億5141万 | -0.59% | 14.16 | 1.57 |
| 09/24 | 3,135 | 3,175 | 3,120 | 3,140 | +0.8% | 81,400 | 2098億1273万 | -1.81% | 14.01 | 1.55 |
| 09/20 | 3,120 | 3,130 | 3,100 | 3,115 | +0.16% | 100,900 | 2081億4225万 | -2.78% | 13.9 | 1.54 |
| 09/19 | 3,125 | 3,135 | 3,085 | 3,110 | 0% | 128,800 | 2078億815万 | -3.12% | 13.87 | 1.53 |
| 09/18 | 3,095 | 3,130 | 3,085 | 3,110 | +0.32% | 63,000 | 2078億815万 | -3.3% | 13.87 | 1.53 |
| 09/17 | 3,060 | 3,100 | 3,050 | 3,100 | +1.81% | 65,400 | 2071億3996万 | -3.73% | 13.83 | 1.53 |
| 09/13 | 3,090 | 3,100 | 3,045 | 3,045 | -1.62% | 74,800 | 2034億6489万 | -5.58% | 13.58 | 1.5 |
| 09/12 | 3,105 | 3,110 | 3,050 | 3,095 | +0.32% | 69,400 | 2068億586万 | -4.21% | 13.81 | 1.53 |
| 09/11 | 3,130 | 3,130 | 3,065 | 3,085 | -1.75% | 59,200 | 2061億3767万 | -4.61% | 13.76 | 1.52 |
| 09/10 | 3,155 | 3,165 | 3,135 | 3,140 | -0.16% | 37,500 | 2098億1273万 | -3.12% | 14.01 | 1.55 |
| 09/09 | 3,135 | 3,155 | 3,115 | 3,145 | -0.63% | 39,900 | 2101億4683万 | -2.78% | 14.03 | 1.55 |
| 09/06 | 3,195 | 3,205 | 3,145 | 3,165 | -0.78% | 47,400 | 2114億8321万 | -2.25% | 14.12 | 1.56 |
| 09/05 | 3,185 | 3,210 | 3,175 | 3,190 | -0.31% | 34,400 | 2131億5370万 | -1.66% | 14.23 | 1.57 |
| 09/04 | 3,210 | 3,245 | 3,185 | 3,200 | -1.39% | 52,200 | 2138億2189万 | -1.57% | 14.28 | 1.58 |
| 09/03 | 3,235 | 3,255 | 3,230 | 3,245 | +0.31% | 23,400 | 2168億2876万 | -0.34% | 14.48 | 1.6 |
| 09/02 | 3,290 | 3,290 | 3,230 | 3,235 | -0.61% | 63,500 | 2161億6057万 | -0.74% | 14.43 | 1.6 |
| 08/30 | 3,270 | 3,280 | 3,250 | 3,255 | -0.61% | 27,100 | 2174億9695万 | -0.18% | 14.52 | 1.61 |
| 08/29 | 3,285 | 3,295 | 3,255 | 3,275 | -0.15% | 34,000 | 2188億3334万 | +0.43% | 14.61 | 1.62 |
| 08/28 | 3,290 | 3,295 | 3,255 | 3,280 | -0.76% | 34,000 | 2191億6744万 | +0.61% | 14.63 | 1.62 |
| 08/27 | 3,310 | 3,325 | 3,290 | 3,305 | -0.15% | 39,600 | 2208億3792万 | +1.35% | 14.74 | 1.63 |
| 08/26 | 3,265 | 3,320 | 3,265 | 3,310 | +1.22% | 36,900 | 2211億7202万 | +1.44% | 14.77 | 1.63 |
| 08/23 | 3,290 | 3,295 | 3,270 | 3,270 | -0.61% | 27,300 | 2184億9924万 | +0.21% | 14.59 | 1.61 |
| 08/22 | 3,265 | 3,290 | 3,255 | 3,290 | +0.77% | 23,500 | 2198億3563万 | +0.73% | 14.68 | 1.62 |
| 08/21 | 3,265 | 3,295 | 3,255 | 3,265 | -0.91% | 30,300 | 2181億6515万 | -0.12% | 14.57 | 1.61 |
| 08/20 | 3,265 | 3,300 | 3,225 | 3,295 | +0.61% | 54,200 | 2201億6973万 | +0.7% | 14.7 | 1.63 |
| 08/19 | 3,305 | 3,305 | 3,235 | 3,275 | -0.91% | 36,200 | 2188億3334万 | +0.06% | 14.61 | 1.62 |
| 08/16 | 3,295 | 3,305 | 3,255 | 3,305 | +1.23% | 46,800 | 2208億3792万 | +0.92% | 14.74 | 1.63 |
| 08/15 | 3,250 | 3,265 | 3,230 | 3,265 | +0.46% | 43,900 | 2181億6515万 | -0.27% | 14.57 | 1.61 |
| 08/14 | 3,225 | 3,255 | 3,220 | 3,250 | +0.78% | 43,800 | 2171億6286万 | -0.79% | 14.5 | 1.6 |
| 08/13 | 3,220 | 3,240 | 3,190 | 3,225 | +0.16% | 40,600 | 2154億9237万 | -1.86% | 14.39 | 1.59 |
| 08/09 | 3,260 | 3,265 | 3,175 | 3,220 | +0.94% | 105,800 | 2151億5828万 | -2.42% | 14.37 | 1.59 |
| 08/08 | 3,150 | 3,240 | 3,135 | 3,190 | +0.47% | 66,200 | 2131億5370万 | -3.77% | 14.23 | 1.57 |
| 08/07 | 3,210 | 3,295 | 3,170 | 3,175 | -2.61% | 104,100 | 2121億5141万 | -4.68% | 14.16 | 1.57 |
| 08/06 | 3,105 | 3,280 | 3,100 | 3,260 | +9.36% | 190,700 | 2178億3105万 | -2.57% | 14.54 | 1.61 |
| 08/05 | 3,100 | 3,170 | 2,967 | 2,981 | -7.28% | 165,400 | 1991億8845万 | -11.23% | 13.3 | 1.47 |
| 08/02 | 3,300 | 3,305 | 3,210 | 3,215 | -3.31% | 182,100 | 2148億2418万 | -4.99% | 14.34 | 1.59 |
| 08/01 | 3,340 | 3,345 | 3,305 | 3,325 | -1.34% | 68,200 | 2221億7431万 | -2.26% | 14.83 | 1.64 |
| 07/31 | 3,315 | 3,370 | 3,315 | 3,370 | +1.81% | 88,500 | 2251億8118万 | -1.29% | 15.03 | 1.66 |
| 07/30 | 3,335 | 3,335 | 3,300 | 3,310 | -0.3% | 50,900 | 2211億7202万 | -3.39% | 14.77 | 1.63 |
| 07/29 | 3,310 | 3,330 | 3,290 | 3,320 | +0.61% | 72,000 | 2218億4021万 | -3.4% | 14.81 | 1.64 |
| 07/26 | 3,290 | 3,310 | 3,260 | 3,300 | +1.23% | 71,000 | 2205億382万 | -4.29% | 14.72 | 1.63 |
| 07/25 | 3,235 | 3,280 | 3,225 | 3,260 | +0.31% | 73,900 | 2178億3105万 | -5.81% | 14.54 | 1.61 |
| 07/24 | 3,300 | 3,305 | 3,245 | 3,250 | -1.66% | 77,200 | 2171億6286万 | -6.5% | 14.5 | 1.6 |
| 07/23 | 3,350 | 3,350 | 3,295 | 3,305 | -0.9% | 56,800 | 2208億3792万 | -5.25% | 14.74 | 1.63 |
| 07/22 | 3,330 | 3,350 | 3,310 | 3,335 | +0.3% | 51,200 | 2228億4250万 | -4.66% | 14.88 | 1.65 |
| 07/19 | 3,345 | 3,355 | 3,310 | 3,325 | -0.6% | 59,400 | 2221億7431万 | -5.08% | 14.83 | 1.64 |
| 07/18 | 3,350 | 3,375 | 3,325 | 3,345 | -0.45% | 84,800 | 2235億1069万 | -4.59% | 14.92 | 1.65 |
| 07/17 | 3,335 | 3,360 | 3,305 | 3,360 | +0.6% | 81,800 | 2245億1298万 | -4.22% | 14.99 | 1.66 |
| 07/16 | 3,340 | 3,345 | 3,290 | 3,340 | +0.6% | 97,400 | 2231億7660万 | -4.84% | 14.9 | 1.65 |
| 07/12 | 3,325 | 3,340 | 3,305 | 3,320 | +0.15% | 62,500 | 2218億4021万 | -5.52% | 14.81 | 1.64 |
| 07/11 | 3,315 | 3,345 | 3,305 | 3,315 | +0.61% | 99,300 | 2215億611万 | -5.77% | 14.79 | 1.64 |
| 07/10 | 3,330 | 3,340 | 3,285 | 3,295 | -0.75% | 119,500 | 2201億6973万 | -6.42% | 14.7 | 1.63 |
| 07/09 | 3,460 | 3,460 | 3,285 | 3,320 | -4.73% | 289,300 | 2218億4021万 | -5.79% | 14.81 | 1.64 |
| 07/08 | 3,520 | 3,560 | 3,470 | 3,485 | -2.92% | 166,000 | 2328億6540万 | -1.16% | 15.55 | 1.72 |
| 07/05 | 3,600 | 3,605 | 3,545 | 3,590 | +0.28% | 66,600 | 2398億8143万 | +1.96% | 16.02 | 1.77 |
| 07/04 | 3,595 | 3,600 | 3,565 | 3,580 | -0.14% | 38,800 | 2392億1324万 | +1.94% | 15.97 | 1.77 |
| 07/03 | 3,535 | 3,595 | 3,535 | 3,585 | +0.84% | 59,300 | 2395億4734万 | +2.4% | 15.99 | 1.77 |
| 07/02 | 3,570 | 3,575 | 3,525 | 3,555 | -0.56% | 78,800 | 2375億4276万 | +1.92% | 15.86 | 1.75 |
| 07/01 | 3,620 | 3,630 | 3,575 | 3,575 | -1.11% | 59,200 | 2388億7914万 | +2.79% | 15.95 | 1.76 |
| 06/28 | 3,645 | 3,655 | 3,615 | 3,615 | -1.23% | 77,700 | 2415億5192万 | +4.21% | 16.13 | 1.78 |
| 06/27 | 3,630 | 3,665 | 3,615 | 3,660 | +0.69% | 80,700 | 2445億5879万 | +5.84% | 16.33 | 1.81 |
| 06/26 | 3,640 | 3,655 | 3,585 | 3,635 | -0.68% | 97,200 | 2428億8830万 | +5.45% | 16.22 | 1.79 |
| 06/25 | 3,610 | 3,660 | 3,600 | 3,660 | +1.67% | 85,800 | 2445億5879万 | +6.46% | 16.33 | 1.81 |
| 06/24 | 3,630 | 3,645 | 3,580 | 3,600 | 0% | 89,000 | 2405億4963万 | +5.05% | 16.06 | 1.78 |
| 06/21 | 3,635 | 3,675 | 3,590 | 3,600 | -0.69% | 194,300 | 2405億4963万 | +5.29% | 16.06 | 1.78 |
| 06/20 | 3,605 | 3,630 | 3,570 | 3,625 | +0.14% | 76,900 | 2422億2011万 | +6.24% | 16.17 | 1.79 |
| 06/19 | 3,580 | 3,620 | 3,540 | 3,620 | +1.83% | 81,500 | 2418億8601万 | +6.47% | 16.15 | 1.79 |
| 06/18 | 3,560 | 3,590 | 3,550 | 3,555 | +0.28% | 91,100 | 2375億4276万 | +4.87% | 15.86 | 1.75 |
| 06/17 | 3,455 | 3,545 | 3,435 | 3,545 | +2.46% | 132,300 | 2368億7456万 | +4.79% | 15.82 | 1.75 |
| 06/14 | 3,410 | 3,480 | 3,405 | 3,460 | +1.47% | 154,300 | 2311億9492万 | +2.43% | 15.44 | 1.71 |
| 06/13 | 3,425 | 3,425 | 3,370 | 3,410 | +0.44% | 66,800 | 2278億5395万 | +0.98% | 15.21 | 1.68 |
| 06/12 | 3,425 | 3,425 | 3,360 | 3,395 | -0.73% | 61,600 | 2268億5166万 | +0.5% | 15.15 | 1.67 |
| 06/11 | 3,420 | 3,425 | 3,385 | 3,420 | 0% | 65,600 | 2285億2214万 | +1.15% | 15.26 | 1.69 |
| 06/10 | 3,440 | 3,445 | 3,415 | 3,420 | -0.44% | 77,300 | 2285億2214万 | +1.15% | 15.26 | 1.69 |
| 06/07 | 3,390 | 3,435 | 3,385 | 3,435 | +1.33% | 97,400 | 2295億2443万 | +1.6% | 15.32 | 1.69 |
| 06/06 | 3,375 | 3,390 | 3,335 | 3,390 | +0.59% | 67,800 | 2265億1756万 | +0.3% | 15.12 | 1.67 |
| 06/05 | 3,365 | 3,375 | 3,340 | 3,370 | 0% | 100,300 | 2251億8118万 | -0.33% | 15.03 | 1.66 |
| 06/04 | 3,325 | 3,385 | 3,325 | 3,370 | +0.15% | 189,100 | 2251億8118万 | -0.3% | 15.03 | 1.66 |
| 06/03 | 3,360 | 3,380 | 3,315 | 3,365 | 0% | 123,000 | 2248億4708万 | -0.47% | 15.01 | 1.66 |
| 05/31 | 3,315 | 3,365 | 3,300 | 3,365 | +2.28% | 189,000 | 2248億4708万 | -0.47% | 15.79 | 1.66 |
| 05/30 | 3,210 | 3,310 | 3,180 | 3,290 | +0.46% | 651,400 | 2198億3563万 | -2.72% | 15.37 | 1.62 |
| 05/29 | 3,290 | 3,315 | 3,275 | 3,275 | -0.46% | 903,900 | 2188億3334万 | -3.25% | 15.3 | 1.61 |
| 05/28 | 3,335 | 3,340 | 3,290 | 3,290 | -1.64% | 228,600 | 2198億3563万 | -2.89% | 15.37 | 1.62 |
| 05/27 | 3,350 | 3,355 | 3,320 | 3,345 | -0.15% | 181,500 | 2235億1069万 | -1.41% | 15.63 | 1.64 |
| 05/24 | 3,380 | 3,390 | 3,345 | 3,350 | -1.33% | 134,500 | 2238億4479万 | -1.33% | 15.65 | 1.65 |
| 05/23 | 3,410 | 3,410 | 3,370 | 3,395 | 0% | 132,300 | 2268億5166万 | -0.09% | 15.86 | 1.67 |
| 05/22 | 3,390 | 3,430 | 3,380 | 3,395 | -0.15% | 144,400 | 2268億5166万 | -0.09% | 15.86 | 1.67 |
| 05/21 | 3,410 | 3,420 | 3,395 | 3,400 | +0.15% | 141,400 | 2271億8576万 | +0.03% | 15.88 | 1.67 |
| 05/20 | 3,395 | 3,425 | 3,390 | 3,395 | -0.59% | 370,000 | 2268億5166万 | -0.03% | 15.86 | 1.67 |
| 05/17 | 3,370 | 3,430 | 3,355 | 3,415 | +2.25% | 196,800 | 2281億8805万 | +0.62% | 15.95 | 1.68 |
| 05/16 | 3,355 | 3,360 | 3,315 | 3,340 | -0.3% | 124,900 | 2231億7660万 | -1.56% | 15.6 | 1.64 |
| 05/15 | 3,410 | 3,410 | 3,350 | 3,350 | -1.47% | 233,600 | 2238億4479万 | -1.18% | 15.65 | 1.65 |
| 05/14 | 3,400 | 3,415 | 3,385 | 3,400 | -0.44% | 212,300 | 2271億8576万 | +0.47% | 15.88 | 1.67 |
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 | 795 2,385 8/31 | 500 1,500 2/16 1,500 2/15 | 882,600 294,200 5/26 | - | - | 387億5521万 5/31 |
| 2011年 5月期 | 659 1,977 3/2 1,978 3/1 | 517 1,550 3/15 1,550 3/14 | 596,400 198,800 5/26 | 440億5621万 | 345億2332万 | 410億2707万 5/31 |
| 2012年 5月期 | 758 2,275 4/25 | 510 1,531 12/9 | 591,600 197,200 5/28 | 506億7133万 | 341億13万 | 467億7353万 5/31 |
| 2013年 5月期 | 1,495 4,485 5/8 | 663 1,990 6/6 | 591,300 197,100 5/28 | 998億9491万 | 443億2349万 | 818億5369万 5/31 |
| 2014年 5月期 | 1,333 4,000 7/18 | 1,000 3,000 6/17 | 565,800 188,600 5/27 | 890億9245万 | 668億1934万 | 757億587万 5/30 |
| 2015年 5月期 | 1,910 5,730 4/9 | 1,118 3,355 6/10 | 654,300 218,100 5/26 | 1276億2494万 | 747億2629万 | 1087億3660万 5/29 |
| 2016年 5月期 | 2,998 1/4 | 1,710 5,130 6/1 | 563,000 5/26 | 2003億2438万 | 1142億6107万 | 1707億5413万 5/31 |
| 2017年 5月期 | 2,971 6/16 | 2,062 11/9 | 672,700 5/26 | 1985億2026万 | 1377億8148万 | 1656億3340万 5/31 |
| 2018年 5月期 | 3,380 5/16 | 2,491 2/6 | 910,700 5/28 | 2258億4937万 | 1664億4698万 | 2051億4493万 5/31 |
| 2019年 5月期 | 3,440 6/6 | 2,301 5/30 | 746,200 5/28 | 2298億5853万 | 1537億5130万 | 1486億2717万 5/31 |
| 2020年 5月期 | 3,435 5/29 | 2,148 3/17 | 755,700 5/28 | 2295億2443万 | 1435億2794万 | 2155億7561万 5/29 |
| 2021年 5月期 | 4,010 1/13 | 3,190 7/2 | 821,900 5/27 | 2679億4556万 | 2131億5370万 | 2035億6393万 5/31 |
| 2022年 5月期 | 4,000 9/8 9/7 | 2,851 4/27 | 740,400 5/30 | 2672億7736万 | 1905億194万 | 1856億7299万 5/31 |
| 2023年 5月期 | 3,630 5/22 | 2,617 6/17 | 761,400 5/29 | 2425億5421万 | 1748億6621万 | 2124億1410万 5/31 |
| 2024年 5月期 | 3,830 9/7 | 2,961 12/19 12/18 | 903,900 5/29 | 2559億1807万 | 1978億5207万 | 2161億7730万 5/31 |
| 最新 | 3,215 2024/10/4 | 55,000 | 2148億2418万 | |||