時価総額
- 2010年2月26日
- 7億2864万
- 2011年2月28日
- 5億3281万
- 2012年2月28日
- 4億2504万
- 2013年2月28日
- 4億2959万
- 2014年2月26日
- 4億1643万
- 2015年2月27日
- 6億6095万
- 2016年2月29日
- 4億6126万
- 2017年2月28日
- 6億3982万
- 2018年2月28日
- 7億7225万
- 2019年2月28日
- 5億8774万
- 2020年2月28日
- 7億5288万
- 2021年2月24日
- 9億2251万
- 2022年2月25日
- 13億2425万
- 2023年2月28日
- 14億939万
- 2024年2月29日
- 12億1758万
2024/05/02～2024/09/26
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 | ||||||||||
| 09/26 | 4,870 | 4,870 | 4,505 | 4,745 | -1.15% | 8,300 | 87億9723万 | +8.33% | - | 106.47 |
| 09/25 | 4,890 | 4,940 | 4,800 | 4,800 | -0.41% | 2,700 | 88億9920万 | +10.4% | - | 107.7 |
| 09/24 | 4,905 | 4,995 | 4,730 | 4,820 | -0.31% | 7,400 | 89億3628万 | +11.68% | - | 108.15 |
| 09/20 | 4,950 | 5,020 | 4,835 | 4,835 | -4.26% | 5,200 | 89億6409万 | +12.89% | - | 108.49 |
| 09/19 | 4,970 | 5,090 | 4,800 | 5,050 | +1.61% | 13,100 | 93億6270万 | +18.88% | - | 113.31 |
| 09/18 | 4,985 | 4,995 | 4,830 | 4,970 | -1.97% | 4,600 | 92億1438万 | +18.9% | - | 111.52 |
| 09/17 | 5,180 | 5,180 | 4,670 | 5,070 | -2.31% | 10,300 | 93億9978万 | +23.18% | - | 113.76 |
| 09/13 | 5,260 | 5,260 | 4,830 | 5,190 | -1.33% | 21,100 | 96億2226万 | +28.85% | - | 116.45 |
| 09/12 | 5,150 | 5,370 | 4,940 | 5,260 | +0.57% | 17,800 | 97億5204万 | +33.5% | - | 118.02 |
| 09/11 | 5,010 | 5,640 | 4,980 | 5,230 | +5.76% | 35,600 | 96億9642万 | +36.34% | - | 117.35 |
| 09/10 | 4,105 | 4,945 | 3,835 | 4,945 | +16.49% | 14,100 | 91億6803万 | +32.89% | - | 110.96 |
| 09/09 | 4,360 | 4,500 | 4,080 | 4,245 | -1.05% | 28,500 | 78億7023万 | +16.68% | - | 95.25 |
| 09/06 | 4,060 | 4,360 | 4,060 | 4,290 | +7.25% | 17,600 | 79億5366万 | +18.9% | - | 96.26 |
| 09/05 | 3,860 | 4,265 | 3,820 | 4,000 | +3.63% | 19,800 | 74億1600万 | +11.23% | - | 89.75 |
| 09/04 | 3,575 | 3,870 | 3,370 | 3,860 | +10.13% | 8,500 | 71億5644万 | +7.58% | - | 86.61 |
| 09/03 | 3,650 | 3,680 | 3,505 | 3,505 | -3.97% | 1,400 | 64億9827万 | -2.31% | - | 78.65 |
| 09/02 | 3,650 | 3,935 | 3,650 | 3,650 | 0% | 3,300 | 67億6710万 | +1.08% | - | 81.9 |
| 08/30 | 3,570 | 3,650 | 3,560 | 3,650 | +0.27% | 2,100 | 67億6710万 | +1.22% | - | 81.9 |
| 08/29 | 3,900 | 3,910 | 3,640 | 3,640 | -8.2% | 3,200 | 67億4856万 | +0.72% | - | 81.67 |
| 08/28 | 3,975 | 3,975 | 3,890 | 3,965 | +0.38% | 1,500 | 73億5111万 | +9.38% | - | 88.97 |
| 08/27 | 3,995 | 3,995 | 3,880 | 3,950 | +0.25% | 3,900 | 73億2330万 | +9.03% | - | 88.63 |
| 08/26 | 3,855 | 4,000 | 3,850 | 3,940 | -1.38% | 2,800 | 73億476万 | +8.87% | - | 88.41 |
| 08/23 | 3,980 | 4,000 | 3,860 | 3,995 | -0.13% | 4,200 | 74億673万 | +10.06% | - | 89.64 |
| 08/22 | 3,770 | 4,000 | 3,770 | 4,000 | +2.56% | 3,700 | 74億1600万 | +9.89% | - | 89.75 |
| 08/21 | 3,900 | 3,900 | 3,830 | 3,900 | -1.27% | 1,000 | 72億3060万 | +7% | - | 87.51 |
| 08/20 | 4,000 | 4,040 | 3,900 | 3,950 | -1.13% | 1,600 | 73億2330万 | +7.95% | - | 88.63 |
| 08/19 | 3,985 | 4,140 | 3,795 | 3,995 | +0.25% | 5,400 | 74億673万 | +8.53% | - | 89.64 |
| 08/16 | 4,105 | 4,180 | 3,900 | 3,985 | +0.5% | 10,400 | 73億8819万 | +8.08% | - | 89.42 |
| 08/15 | 3,570 | 4,060 | 3,570 | 3,965 | +18.01% | 10,500 | 73億5111万 | +7.48% | - | 88.97 |
| 08/14 | 3,360 | 3,450 | 3,215 | 3,360 | 0% | 3,300 | 62億2944万 | -8.94% | - | 75.39 |
| 08/13 | 2,820 | 3,360 | 2,820 | 3,360 | +17.52% | 13,000 | 62億2944万 | -9.58% | - | 75.39 |
| 08/09 | 3,000 | 3,320 | 2,859 | 2,859 | -4.7% | 8,100 | 53億58万 | -23.58% | - | 64.15 |
| 08/08 | 2,650 | 3,150 | 2,260 | 3,000 | +13.21% | 21,600 | 55億6200万 | -20.51% | - | 67.31 |
| 08/07 | 2,020 | 2,700 | 1,870 | 2,650 | +11.81% | 43,200 | 49億1310万 | -30.46% | - | 59.46 |
| 08/06 | 2,800 | 2,910 | 2,370 | 2,370 | -17.42% | 22,600 | 43億9398万 | -38.79% | - | 53.18 |
| 08/05 | 2,870 | 3,050 | 2,870 | 2,870 | -18% | 22,200 | 53億2098万 | -27.47% | - | 64.4 |
| 08/02 | 3,895 | 3,895 | 3,500 | 3,500 | -12.06% | 2,500 | 64億8900万 | -12.96% | - | 78.53 |
| 08/01 | 3,870 | 3,980 | 3,680 | 3,980 | +4.74% | 2,000 | 73億7892万 | -1.66% | - | 89.3 |
| 07/31 | 3,765 | 3,950 | 3,765 | 3,800 | -1.3% | 1,800 | 70億4520万 | -6.4% | - | 85.26 |
| 07/30 | 4,090 | 4,090 | 3,730 | 3,850 | -5.87% | 2,700 | 71億3790万 | -5.48% | - | 86.39 |
| 07/29 | 3,530 | 4,180 | 3,530 | 4,090 | +15.86% | 2,600 | 75億8286万 | -0.51% | - | 91.77 |
| 07/26 | 3,750 | 3,750 | 3,530 | 3,530 | -8.07% | 1,800 | 65億4462万 | -14.86% | - | 79.21 |
| 07/25 | 3,750 | 3,840 | 3,500 | 3,840 | -2.04% | 6,200 | 71億1936万 | -8.64% | - | 86.16 |
| 07/24 | 3,925 | 3,980 | 3,790 | 3,920 | -0.13% | 2,600 | 72億6768万 | -7.81% | - | 87.96 |
| 07/23 | 3,850 | 4,000 | 3,850 | 3,925 | +2.35% | 1,100 | 70億220万 | -8.59% | - | 88.07 |
| 07/22 | 4,105 | 4,175 | 3,750 | 3,835 | -9.12% | 7,500 | 68億4164万 | -11.29% | - | 86.05 |
| 07/19 | 4,300 | 4,300 | 4,050 | 4,220 | -0.71% | 1,700 | 75億2848万 | -3.19% | - | 94.69 |
| 07/18 | 4,045 | 4,255 | 3,815 | 4,250 | +3.28% | 10,100 | 75億8200万 | -2.95% | - | 95.36 |
| 07/17 | 4,255 | 4,255 | 4,080 | 4,115 | -3.29% | 4,700 | 73億4116万 | -6.22% | - | 92.33 |
| 07/16 | 4,495 | 4,560 | 4,250 | 4,255 | -5.34% | 6,900 | 75億9092万 | -2.77% | - | 95.47 |
| 07/12 | 4,450 | 4,620 | 4,320 | 4,495 | +8.31% | 20,500 | 80億1908万 | +3.14% | - | 100.86 |
| 07/11 | 4,025 | 4,215 | 4,020 | 4,150 | +2.98% | 3,800 | 74億360万 | -3.96% | - | 93.12 |
| 07/10 | 4,050 | 4,120 | 4,005 | 4,030 | +0.75% | 1,000 | 71億8952万 | -6.39% | - | 90.42 |
| 07/09 | 4,005 | 4,150 | 3,990 | 4,000 | 0% | 2,000 | 71億3600万 | -6.45% | - | 89.75 |
| 07/08 | 4,210 | 4,230 | 4,000 | 4,000 | 0% | 4,300 | 71億3600万 | -5.57% | - | 89.75 |
| 07/05 | 3,750 | 4,200 | 3,725 | 4,000 | +8.7% | 12,800 | 71億3600万 | -4.58% | - | 89.75 |
| 07/04 | 3,895 | 3,895 | 3,635 | 3,680 | -6% | 15,200 | 65億6512万 | -11.11% | - | 82.57 |
| 07/03 | 4,035 | 4,135 | 3,900 | 3,915 | -6.23% | 10,000 | 69億8436万 | -4.16% | - | 87.84 |
| 07/02 | 4,390 | 4,535 | 4,100 | 4,175 | -7.02% | 8,800 | 74億4820万 | +3.42% | - | 93.68 |
| 07/01 | 4,610 | 4,610 | 4,300 | 4,490 | +0.45% | 5,300 | 80億1016万 | +13.13% | - | 100.75 |
| 06/28 | 3,945 | 4,560 | 3,945 | 4,470 | +7.58% | 13,500 | 79億7448万 | +15.24% | - | 100.3 |
| 06/27 | 4,330 | 4,375 | 4,110 | 4,155 | -3.6% | 9,400 | 74億1252万 | +10.1% | - | 93.23 |
| 06/26 | 4,100 | 4,350 | 3,440 | 4,310 | +4.74% | 35,600 | 76億8904万 | +17.06% | - | 96.71 |
| 06/25 | 4,800 | 4,800 | 4,115 | 4,115 | -14.54% | 63,000 | 73億4116万 | +14.62% | - | 92.33 |
| 06/24 | 4,950 | 4,970 | 4,810 | 4,815 | -2.73% | 14,000 | 84億4551万 | +37.34% | - | 108.04 |
| 06/21 | 4,975 | 5,030 | 4,800 | 4,950 | -0.5% | 18,100 | 86億8230万 | +45.63% | - | 111.07 |
| 06/20 | 5,160 | 5,160 | 4,970 | 4,975 | -1.68% | 21,100 | 87億2615万 | +51.35% | - | 111.63 |
| 06/19 | 5,030 | 5,150 | 4,835 | 5,060 | +2.12% | 57,000 | 88億7524万 | +59.42% | - | 113.54 |
| 06/18 | 4,705 | 4,995 | 4,590 | 4,955 | +6.56% | 29,400 | 86億9107万 | +62.09% | - | 111.18 |
| 06/17 | 4,890 | 4,890 | 4,520 | 4,650 | -2.11% | 12,900 | 81億5610万 | +57.84% | - | 104.34 |
| 06/14 | 4,860 | 4,950 | 4,680 | 4,750 | +0.64% | 27,200 | 83億3150万 | +66.96% | - | 106.58 |
| 06/13 | 4,490 | 5,000 | 4,455 | 4,720 | +5.83% | 40,900 | 82億7888万 | +72.51% | - | 105.91 |
| 06/12 | 3,875 | 4,525 | 3,855 | 4,460 | +16.45% | 69,900 | 78億2284万 | +69.45% | - | 100.07 |
| 06/11 | 3,655 | 3,870 | 3,655 | 3,830 | +0.92% | 15,300 | 67億1782万 | +51.03% | - | 85.94 |
| 06/10 | 3,515 | 3,835 | 3,515 | 3,795 | +5.86% | 30,600 | 66億5643万 | +53.64% | - | 85.15 |
| 06/07 | 3,720 | 3,815 | 3,450 | 3,585 | -4.4% | 18,300 | 62億8809万 | +48.45% | - | 80.44 |
| 06/06 | 3,780 | 3,900 | 3,300 | 3,750 | +13.64% | 76,600 | 65億7750万 | +58.97% | - | 84.14 |
| 06/05 | 3,000 | 3,390 | 2,902 | 3,300 | +10% | 67,200 | 57億8820万 | +44.67% | - | 74.05 |
| 06/04 | 2,900 | 3,200 | 2,898 | 3,000 | +3.45% | 44,200 | 52億6200万 | +34.11% | - | 67.31 |
| 06/03 | 2,700 | 2,970 | 2,486 | 2,900 | +7.41% | 24,500 | 50億8660万 | +31.1% | - | 65.07 |
| 05/31 | 2,350 | 2,740 | 2,350 | 2,700 | +17.39% | 26,600 | 47億3580万 | +23.23% | - | 57.27 |
| 05/30 | 2,700 | 2,700 | 2,299 | 2,300 | -15.13% | 16,500 | 40億3420万 | +5.5% | - | 48.74 |
| 05/29 | 2,484 | 2,850 | 2,312 | 2,710 | +9.1% | 28,000 | 47億5334万 | +23.13% | - | 57.43 |
| 05/28 | 2,224 | 2,493 | 2,024 | 2,484 | +11.64% | 28,500 | 43億5693万 | +12.65% | - | 52.64 |
| 05/27 | 1,894 | 2,225 | 1,620 | 2,225 | +19.3% | 13,800 | 39億265万 | -0.22% | - | 47.15 |
| 05/24 | 1,857 | 1,865 | 1,717 | 1,865 | +0.43% | 11,400 | 32億7121万 | -17.55% | - | 39.52 |
| 05/23 | 1,988 | 1,988 | 1,857 | 1,857 | -6.64% | 8,800 | 32億5717万 | -20.06% | - | 39.35 |
| 05/22 | 2,022 | 2,022 | 1,989 | 1,989 | -1.53% | 7,200 | 34億2903万 | -16.18% | - | 41.43 |
| 05/21 | 2,096 | 2,111 | 2,010 | 2,020 | -5.83% | 12,300 | 34億8248万 | -16.36% | - | 42.07 |
| 05/20 | 2,151 | 2,239 | 2,080 | 2,145 | -0.28% | 4,500 | 36億9798万 | -11.98% | - | 44.68 |
| 05/17 | 2,060 | 2,160 | 2,060 | 2,151 | -0.42% | 2,000 | 37億832万 | -12.49% | - | 44.8 |
| 05/16 | 2,180 | 2,233 | 2,075 | 2,160 | +1.27% | 4,600 | 37億2384万 | -12.41% | - | 44.99 |
| 05/15 | 2,100 | 2,260 | 2,100 | 2,133 | -1.57% | 5,900 | 36億7729万 | -13.71% | - | 44.43 |
| 05/14 | 2,130 | 2,230 | 2,100 | 2,167 | +2.22% | 3,700 | 37億3590万 | -13.01% | - | 45.13 |
| 05/13 | 2,123 | 2,400 | 2,070 | 2,120 | +4.79% | 13,700 | 36億5488万 | -15.57% | - | 44.16 |
| 05/10 | 2,155 | 2,170 | 2,020 | 2,023 | -4.58% | 4,500 | 34億8765万 | -20.91% | - | 42.14 |
| 05/09 | 2,112 | 2,120 | 2,020 | 2,120 | +2.81% | 7,700 | 36億5488万 | -18.99% | - | 44.16 |
| 05/08 | 2,200 | 2,200 | 2,051 | 2,062 | -6.27% | 6,200 | 35億5488万 | -23.35% | - | 42.95 |
| 05/07 | 2,385 | 2,500 | 2,080 | 2,200 | -8.37% | 12,300 | 37億9280万 | -20.46% | - | 45.82 |
| 05/02 | 2,300 | 2,580 | 2,300 | 2,401 | +9.09% | 13,900 | 41億3932万 | -14.49% | - | 50.01 |
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 | 500 2/23 | 251 3/27 | 14,600 5/29 | - | - | 7億2864万 2/26 |
| 2011年 2月期 | 470 4/14 | 338 12/3 | 4,000 4/15 | 7億1346万 | 5億1308万 | 5億3281万 2/28 |
| 2012年 2月期 | 359 3/1 | 248 3/17 | 6,200 5/31 | 5億4496万 | 3億7646万 | 4億2504万 2/28 |
| 2013年 2月期 | 415 1/22 | 145 11/12 | 52,700 1/22 | 6億2997万 | 2億2011万 | 4億2959万 2/28 |
| 2014年 2月期 | 680 4/4 | 254 2/10 | 34,400 3/28 | 10億3224万 | 3億8557万 | 4億1643万 2/26 |
| 2015年 2月期 | 520 12/19 | 231 5/26 | 20,500 12/18 | 7億8936万 | 3億5065万 | 6億6095万 2/27 |
| 2016年 2月期 | 1,015 4/28 | 235 2/16 | 84,200 2/5 | 15億4077万 | 3億5814万 | 4億6126万 2/29 |
| 2017年 2月期 | 540 12/19 | 251 5/19 | 32,800 5/25 | 8億2296万 | 3億8252万 | 6億3982万 2/28 |
| 2018年 2月期 | 572 1/16 | 362 8/22 | 18,500 12/21 | 8億7172万 | 5億5168万 | 7億7225万 2/28 |
| 2019年 2月期 | 890 10/25 | 334 12/28 | 56,900 11/21 | 13億5636万 | 5億901万 | 5億8774万 2/28 |
| 2020年 2月期 | 640 8/22 | 394 3/5 | 52,700 5/27 | 9億7536万 | 6億45万 | 7億5288万 2/28 |
| 2021年 2月期 | 975 1/13 | 394 4/1 | 53,000 12/25 | 14億8590万 | 6億45万 | 9億2251万 2/24 |
| 2022年 2月期 | 1,445 1/20 | 540 3/2 | 47,600 4/7 | 22億218万 | 8億2296万 | 13億2425万 2/25 |
| 2023年 2月期 | 1,065 3/24 | 753 1/26 | 12,700 4/18 | 16億2306万 | 12億8311万 | 14億939万 2/28 |
| 2024年 2月期 | 872 3/8 3/7 他3件 | 533 1/9 | 17,200 7/14 | 14億8588万 | 9億823万 | 12億1758万 2/29 |
| 最新 | 4,745 2024/9/26 | 8,300 | 87億9723万 | |||