時価総額
- 2013年2月28日
- 15億7057万
- 2014年2月28日
- 17億8374万
- 2015年2月27日
- 21億8343万
- 2016年2月29日
- 27億417万
- 2017年2月28日
- 27億9107万
- 2018年2月28日
- 26億9074万
- 2019年2月28日
- 21億445万
- 2020年2月28日
- 16億9241万
- 2021年2月26日
- 17億2826万
- 2022年2月28日
- 18億9563万
- 2023年2月28日
- 24億1897万
- 2024年2月29日
- 28億4324万
2023/11/24～2024/04/22
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 | ||||||||||
| 04/22 | 3,080 | 3,080 | 3,075 | 3,080 | 0% | 500 | 29億3708万 | +0.88% | 7.85 | 1.1 |
| 04/19 | 3,110 | 3,110 | 3,045 | 3,080 | -1.12% | 2,000 | 29億3708万 | +1.02% | 7.85 | 1.1 |
| 04/18 | 3,065 | 3,115 | 3,065 | 3,115 | +1.96% | 2,500 | 29億7046万 | +2.23% | 7.94 | 1.12 |
| 04/17 | 3,085 | 3,095 | 3,055 | 3,055 | -0.97% | 2,200 | 29億1324万 | +0.43% | 7.79 | 1.1 |
| 04/16 | 3,125 | 3,125 | 3,065 | 3,085 | -0.96% | 3,900 | 29億4185万 | +1.51% | 7.87 | 1.11 |
| 04/15 | 3,100 | 3,145 | 3,070 | 3,115 | +0.81% | 12,500 | 29億7046万 | +2.67% | 7.94 | 1.12 |
| 04/12 | 3,050 | 3,095 | 3,020 | 3,090 | +2.15% | 6,700 | 29億4662万 | +1.95% | 7.88 | 1.11 |
| 04/11 | 3,025 | 3,040 | 3,025 | 3,025 | 0% | 900 | 28億8464万 | -0.07% | 7.71 | 1.08 |
| 04/10 | 3,005 | 3,035 | 3,005 | 3,025 | -0.17% | 2,300 | 28億8464万 | -0.13% | 7.71 | 1.08 |
| 04/09 | 3,030 | 3,030 | 3,025 | 3,030 | 0% | 1,300 | 28億8940万 | +0.03% | 7.73 | 1.09 |
| 04/08 | 3,030 | 3,045 | 3,010 | 3,030 | -0.33% | 1,500 | 28億8940万 | +0.03% | 7.73 | 1.09 |
| 04/05 | 3,065 | 3,065 | 3,040 | 3,040 | -1.3% | 1,100 | 28億9894万 | +0.4% | 7.75 | 1.09 |
| 04/04 | 3,045 | 3,080 | 3,040 | 3,080 | +1.15% | 2,200 | 29億3708万 | +1.65% | 7.85 | 1.1 |
| 04/03 | 3,035 | 3,045 | 3,030 | 3,045 | +0.5% | 1,600 | 29億371万 | +0.33% | 7.77 | 1.09 |
| 04/02 | 3,050 | 3,050 | 3,030 | 3,030 | -0.66% | 500 | 28億8940万 | -0.69% | 7.73 | 1.09 |
| 04/01 | 3,095 | 3,095 | 3,050 | 3,050 | +0.16% | 3,100 | 29億848万 | -0.62% | 7.78 | 1.09 |
| 03/29 | 3,025 | 3,045 | 3,020 | 3,045 | +0.33% | 1,700 | 29億371万 | -1.3% | 7.77 | 1.09 |
| 03/28 | 3,030 | 3,035 | 3,015 | 3,035 | +0.17% | 1,000 | 28億9417万 | -2.16% | 7.74 | 1.09 |
| 03/27 | 3,010 | 3,035 | 3,010 | 3,030 | +0.66% | 2,300 | 28億8940万 | -2.88% | 7.73 | 1.09 |
| 03/26 | 3,020 | 3,020 | 3,005 | 3,010 | -0.33% | 1,900 | 28億7033万 | -4.17% | 7.68 | 1.08 |
| 03/25 | 3,080 | 3,080 | 3,015 | 3,020 | -1.31% | 3,400 | 28億7987万 | -4.49% | 7.7 | 1.08 |
| 03/22 | 3,040 | 3,060 | 3,030 | 3,060 | +0.66% | 2,100 | 29億1801万 | -3.83% | 7.8 | 1.1 |
| 03/21 | 3,075 | 3,090 | 3,040 | 3,040 | -1.14% | 4,200 | 28億9894万 | -5.06% | 7.75 | 1.09 |
| 03/19 | 3,045 | 3,075 | 3,045 | 3,075 | +1.65% | 1,900 | 29億3232万 | -4.53% | 7.84 | 1.1 |
| 03/18 | 2,998 | 3,035 | 2,995 | 3,025 | +1% | 9,100 | 28億8464万 | -6.55% | 7.71 | 1.08 |
| 03/15 | 3,000 | 3,005 | 2,995 | 2,995 | -1.16% | 1,400 | 28億5603万 | -7.93% | 7.64 | 1.07 |
| 03/14 | 3,005 | 3,050 | 2,981 | 3,030 | +1.64% | 5,700 | 28億8940万 | -7.31% | 7.73 | 1.09 |
| 03/13 | 2,980 | 3,015 | 2,980 | 2,981 | +0.27% | 3,800 | 28億4268万 | -9.2% | 7.6 | 1.07 |
| 03/12 | 2,961 | 2,987 | 2,941 | 2,973 | +0.41% | 7,300 | 28億3505万 | -9.91% | 7.58 | 1.07 |
| 03/11 | 3,005 | 3,030 | 2,961 | 2,961 | -2.6% | 11,200 | 28億2360万 | -10.68% | 7.55 | 1.06 |
| 03/08 | 3,015 | 3,060 | 2,970 | 3,040 | +1.16% | 12,600 | 28億9894万 | -8.71% | 7.75 | 1.09 |
| 03/07 | 3,070 | 3,075 | 2,975 | 3,005 | -1.8% | 16,900 | 28億6556万 | -10.16% | 7.66 | 1.08 |
| 03/06 | 3,035 | 3,175 | 3,020 | 3,060 | +0.82% | 13,800 | 29億1801万 | -8.96% | 7.8 | 1.1 |
| 03/05 | 3,045 | 3,045 | 3,010 | 3,035 | +0.17% | 3,300 | 28億9417万 | -10.02% | 7.74 | 1.09 |
| 03/04 | 3,015 | 3,055 | 3,010 | 3,030 | +0.66% | 8,200 | 28億8940万 | -10.51% | 7.73 | 1.09 |
| 03/01 | 3,110 | 3,130 | 3,010 | 3,010 | -2.27% | 19,900 | 28億7033万 | -11.44% | 7.68 | 1.08 |
| 02/29 | 3,195 | 3,195 | 3,080 | 3,080 | -4.05% | 14,900 | 29億3708万 | -9.73% | 7.92 | 1.1 |
| 02/28 | 3,145 | 3,240 | 3,110 | 3,210 | -7.09% | 46,300 | 30億6105万 | -6.14% | 8.26 | 1.15 |
| 02/27 | 3,440 | 3,490 | 3,405 | 3,455 | -0.58% | 28,100 | 32億9468万 | +0.85% | 8.89 | 1.24 |
| 02/26 | 3,445 | 3,510 | 3,445 | 3,475 | +1.02% | 21,700 | 33億1376万 | +1.49% | 8.94 | 1.25 |
| 02/22 | 3,475 | 3,505 | 3,440 | 3,440 | -1.15% | 24,600 | 32億8038万 | +0.56% | 8.85 | 1.23 |
| 02/21 | 3,475 | 3,480 | 3,450 | 3,480 | 0% | 10,500 | 33億1852万 | +1.75% | 8.95 | 1.25 |
| 02/20 | 3,525 | 3,530 | 3,430 | 3,480 | -1.97% | 25,500 | 33億1852万 | +1.81% | 8.95 | 1.25 |
| 02/19 | 3,510 | 3,570 | 3,385 | 3,550 | +0.57% | 16,300 | 33億8528万 | +4.11% | 9.13 | 1.27 |
| 02/16 | 3,535 | 3,550 | 3,475 | 3,530 | -0.14% | 4,600 | 33億6620万 | +4.04% | 9.08 | 1.27 |
| 02/15 | 3,585 | 3,585 | 3,505 | 3,535 | -0.56% | 6,000 | 33億7097万 | +4.62% | 9.09 | 1.27 |
| 02/14 | 3,500 | 3,580 | 3,445 | 3,555 | +1.43% | 8,300 | 33億9004万 | +5.65% | 9.14 | 1.27 |
| 02/13 | 3,500 | 3,530 | 3,480 | 3,505 | +0.72% | 9,500 | 33億4236万 | +4.66% | 9.02 | 1.26 |
| 02/09 | 3,430 | 3,480 | 3,420 | 3,480 | +1.46% | 4,900 | 33億1852万 | +4.32% | 8.95 | 1.25 |
| 02/08 | 3,435 | 3,460 | 3,395 | 3,430 | +1.18% | 9,000 | 32億7084万 | +3.22% | 8.82 | 1.23 |
| 02/07 | 3,455 | 3,455 | 3,345 | 3,390 | +0.15% | 4,700 | 32億3270万 | +2.42% | 8.72 | 1.22 |
| 02/06 | 3,405 | 3,415 | 3,385 | 3,385 | -0.59% | 9,800 | 32億2793万 | +2.64% | 8.71 | 1.21 |
| 02/05 | 3,400 | 3,490 | 3,305 | 3,405 | +1.64% | 22,900 | 32億4700万 | +3.75% | 8.76 | 1.22 |
| 02/02 | 3,345 | 3,360 | 3,305 | 3,350 | +0.15% | 4,100 | 31億9456万 | +2.6% | 8.62 | 1.2 |
| 02/01 | 3,400 | 3,400 | 3,300 | 3,345 | -1.62% | 11,300 | 31億8979万 | +2.92% | 8.6 | 1.2 |
| 01/31 | 3,420 | 3,430 | 3,360 | 3,400 | -0.58% | 9,800 | 32億4224万 | +5.07% | 8.75 | 1.22 |
| 01/30 | 3,360 | 3,455 | 3,350 | 3,420 | +1.79% | 12,800 | 32億6131万 | +6.28% | 8.8 | 1.23 |
| 01/29 | 3,360 | 3,360 | 3,325 | 3,360 | 0% | 4,900 | 32億409万 | +5% | 8.64 | 1.2 |
| 01/26 | 3,345 | 3,360 | 3,340 | 3,360 | +0.3% | 1,100 | 32億409万 | +5.53% | 8.64 | 1.2 |
| 01/25 | 3,320 | 3,355 | 3,295 | 3,350 | +0.9% | 3,900 | 31億9456万 | +5.74% | 8.62 | 1.2 |
| 01/24 | 3,295 | 3,320 | 3,240 | 3,320 | +0.76% | 2,700 | 31億6595万 | +5.3% | 8.54 | 1.19 |
| 01/23 | 3,365 | 3,375 | 3,225 | 3,295 | -2.08% | 13,200 | 31億4211万 | +5% | 8.48 | 1.18 |
| 01/22 | 3,405 | 3,425 | 3,350 | 3,365 | -1.17% | 5,900 | 32億886万 | +7.68% | 8.66 | 1.21 |
| 01/19 | 3,425 | 3,425 | 3,385 | 3,405 | +0.29% | 2,800 | 32億4700万 | +9.49% | 8.76 | 1.22 |
| 01/18 | 3,395 | 3,395 | 3,360 | 3,395 | -0.29% | 2,200 | 32億3747万 | +9.76% | 8.73 | 1.22 |
| 01/17 | 3,430 | 3,435 | 3,380 | 3,405 | -0.73% | 4,400 | 32億4700万 | +10.7% | 8.76 | 1.22 |
| 01/16 | 3,305 | 3,480 | 3,240 | 3,430 | +4.1% | 15,100 | 32億7084万 | +12.13% | 8.82 | 1.23 |
| 01/15 | 3,200 | 3,295 | 3,180 | 3,295 | +5.78% | 11,000 | 31億4211万 | +8.32% | 8.48 | 1.18 |
| 01/12 | 3,180 | 3,180 | 3,100 | 3,115 | -2.2% | 4,100 | 29億7046万 | +2.84% | 8.01 | 1.12 |
| 01/11 | 3,180 | 3,185 | 3,175 | 3,185 | +0.31% | 900 | 30億3721万 | +5.32% | 8.19 | 1.14 |
| 01/10 | 3,175 | 3,195 | 3,175 | 3,175 | +0.16% | 2,000 | 30億2768万 | +5.31% | 8.17 | 1.14 |
| 01/09 | 3,180 | 3,195 | 3,165 | 3,170 | -0.31% | 1,900 | 30億2291万 | +5.46% | 8.15 | 1.14 |
| 01/05 | 3,155 | 3,180 | 3,150 | 3,180 | +0.79% | 1,600 | 30億3244万 | +6.07% | 8.18 | 1.14 |
| 01/04 | 3,120 | 3,170 | 3,120 | 3,155 | +1.94% | 3,700 | 30億860万 | +5.59% | 8.11 | 1.13 |
| 2023 | ||||||||||
| 12/29 | 3,085 | 3,110 | 3,055 | 3,095 | +0.32% | 3,100 | 29億5139万 | +3.82% | 7.96 | 1.11 |
| 12/28 | 2,994 | 3,125 | 2,994 | 3,085 | +3.32% | 7,800 | 29億4185万 | +3.7% | 7.93 | 1.11 |
| 12/27 | 2,983 | 2,986 | 2,960 | 2,986 | +0.07% | 1,600 | 28億4744万 | +0.54% | 7.68 | 1.07 |
| 12/26 | 2,959 | 2,984 | 2,959 | 2,984 | -0.03% | 300 | 28億4554万 | +0.57% | 7.68 | 1.07 |
| 12/25 | 2,973 | 2,985 | 2,971 | 2,985 | +0.4% | 1,400 | 28億4649万 | +0.64% | 7.68 | 1.07 |
| 12/22 | 2,957 | 2,974 | 2,957 | 2,973 | -0.03% | 800 | 28億3505万 | +0.3% | 7.65 | 1.07 |
| 12/21 | 2,960 | 2,974 | 2,960 | 2,974 | +0.54% | 400 | 28億3600万 | +0.37% | 7.65 | 1.07 |
| 12/20 | 2,982 | 2,982 | 2,958 | 2,958 | -0.24% | 300 | 28億2074万 | -0.14% | 7.61 | 1.06 |
| 12/19 | 2,957 | 2,965 | 2,953 | 2,965 | +0.17% | 400 | 28億2742万 | +0.17% | 7.63 | 1.06 |
| 12/18 | 2,970 | 2,987 | 2,955 | 2,960 | -0.17% | 2,000 | 28億2265万 | +0.07% | 7.61 | 1.06 |
| 12/15 | 2,958 | 2,965 | 2,950 | 2,965 | +0.24% | 900 | 28億2742万 | +0.27% | 7.63 | 1.06 |
| 12/14 | 2,967 | 2,967 | 2,946 | 2,958 | -0.37% | 2,200 | 28億2074万 | +0.1% | 7.61 | 1.06 |
| 12/13 | 2,977 | 2,982 | 2,955 | 2,969 | -0.3% | 1,200 | 28億3123万 | +0.58% | 7.64 | 1.06 |
| 12/12 | 2,980 | 2,992 | 2,978 | 2,978 | -0.1% | 600 | 28億3982万 | +1.02% | 7.66 | 1.07 |
| 12/11 | 2,981 | 2,997 | 2,980 | 2,981 | +0.1% | 800 | 28億4268万 | +1.29% | 7.67 | 1.07 |
| 12/08 | 2,982 | 2,990 | 2,978 | 2,978 | -0.3% | 600 | 28億3982万 | +1.36% | 7.66 | 1.07 |
| 12/07 | 2,989 | 2,989 | 2,987 | 2,987 | -0.07% | 600 | 28億4840万 | +1.88% | 7.68 | 1.07 |
| 12/06 | 2,997 | 2,997 | 2,989 | 2,989 | +0.1% | 300 | 28億5031万 | +2.15% | 7.69 | 1.07 |
| 12/05 | 2,994 | 2,995 | 2,980 | 2,986 | +0.2% | 1,200 | 28億4744万 | +2.3% | 7.68 | 1.07 |
| 12/04 | 2,963 | 2,980 | 2,963 | 2,980 | +1.09% | 1,100 | 28億4172万 | +2.3% | 7.66 | 1.07 |
| 12/01 | 2,960 | 2,978 | 2,948 | 2,948 | -0.41% | 800 | 28億1121万 | +1.41% | 7.58 | 1.06 |
| 11/30 | 2,959 | 2,972 | 2,959 | 2,960 | +0.03% | 1,200 | 28億2265万 | +2.03% | 7.61 | 1.07 |
| 11/29 | 2,977 | 2,977 | 2,943 | 2,959 | +0.31% | 1,200 | 28億2170万 | +2.21% | 7.61 | 1.07 |
| 11/28 | 2,980 | 2,980 | 2,935 | 2,950 | -0.44% | 1,000 | 28億1312万 | +2.08% | 7.59 | 1.07 |
| 11/27 | 2,972 | 2,972 | 2,959 | 2,963 | +0.1% | 2,100 | 28億2551万 | +2.7% | 7.62 | 1.08 |
| 11/24 | 2,955 | 2,960 | 2,917 | 2,960 | +0.17% | 1,500 | 28億2265万 | +2.81% | 7.61 | 1.07 |
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 | |
| 2013年 2月期 | 2,479 11/14 | 1,302 11/12 | 1,043,500 11/14 | 20億7145万 | 10億8795万 | 15億7057万 2/28 |
| 2014年 2月期 | 2,160 1/20 | 1,491 3/13 | 34,500 12/25 | 20億5977万 | 12億4587万 | 17億8374万 2/28 |
| 2015年 2月期 | 2,639 1/21 | 1,711 4/11 | 23,300 1/21 | 25億1655万 | 16億3160万 | 21億8343万 2/27 |
| 2016年 2月期 | 3,400 1/14 | 2,220 3/18 | 27,000 10/1 | 32億4224万 | 21億1699万 | 27億417万 2/29 |
| 2017年 2月期 | 3,495 5/26 | 2,702 10/17 | 37,400 1/16 | 33億3283万 | 25億7662万 | 27億9107万 2/28 |
| 2018年 2月期 | 3,500 1/29 | 2,728 3/8 | 29,800 3/8 | 33億3760万 | 26億142万 | 26億9074万 2/28 |
| 2019年 2月期 | 2,830 3/1 | 2,101 12/25 | 7,500 3/26 | 26億9868万 | 20億351万 | 21億445万 2/28 |
| 2020年 2月期 | 2,449 1/24 | 1,804 2/28 | 14,900 1/15 | 23億3536万 | 17億2029万 | 16億9241万 2/28 |
| 2021年 2月期 | 2,299 2/17 | 1,400 3/17 | 8,100 2/17 | 21億9232万 | 13億3504万 | 17億2826万 2/26 |
| 2022年 2月期 | 2,400 2/24 | 1,800 3/5 | 28,000 4/20 | 22億8864万 | 17億1648万 | 18億9563万 2/28 |
| 2023年 2月期 | 3,055 2/22 | 1,942 3/7 | 115,700 8/26 | 29億1324万 | 18億5189万 | 24億1897万 2/28 |
| 2024年 2月期 | 3,585 2/15 | 2,300 3/29 | 46,300 2/28 | 34億1865万 | 21億9328万 | 28億4324万 2/29 |
| 最新 | 3,080 2024/4/22 | 500 | 29億3708万 | |||