時価総額
- 2014年5月30日
- 14億7714万
- 2015年5月29日
- 22億5650万
- 2016年5月31日
- 23億7304万
- 2017年5月31日
- 30億9709万
- 2018年5月31日
- 43億6079万
- 2019年5月31日
- 28億7465万
- 2020年5月29日
- 25億1016万
- 2021年5月31日
- 29億717万
- 2022年5月31日
- 27億1332万
- 2023年5月31日
- 30億8781万
2023/11/21～2024/04/18
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 | ||||||||||
| 04/18 | 1,207 | 1,212 | 1,202 | 1,212 | +0.33% | 2,800 | 32億8742万 | -0.08% | 13.14 | 0.81 |
| 04/17 | 1,215 | 1,218 | 1,208 | 1,208 | -0.58% | 4,200 | 32億7657万 | -0.33% | 13.1 | 0.81 |
| 04/16 | 1,214 | 1,215 | 1,212 | 1,215 | +0.08% | 3,300 | 32億9556万 | +0.33% | 13.18 | 0.81 |
| 04/15 | 1,212 | 1,217 | 1,210 | 1,214 | +0.58% | 5,700 | 32億9285万 | +0.41% | 13.16 | 0.81 |
| 04/12 | 1,213 | 1,217 | 1,199 | 1,207 | -0.82% | 16,100 | 32億7386万 | -0.08% | 13.09 | 0.81 |
| 04/11 | 1,215 | 1,220 | 1,213 | 1,217 | -0.25% | 6,800 | 33億99万 | +0.83% | 13.2 | 0.81 |
| 04/10 | 1,220 | 1,221 | 1,216 | 1,220 | 0% | 2,600 | 33億912万 | +1.16% | 13.23 | 0.81 |
| 04/09 | 1,220 | 1,220 | 1,217 | 1,220 | 0% | 2,900 | 33億912万 | +1.33% | 13.23 | 0.81 |
| 04/08 | 1,219 | 1,220 | 1,219 | 1,220 | +0.16% | 3,200 | 33億912万 | +1.41% | 13.23 | 0.81 |
| 04/05 | 1,217 | 1,219 | 1,215 | 1,218 | +0.08% | 4,800 | 33億370万 | +1.42% | 13.21 | 0.81 |
| 04/04 | 1,219 | 1,220 | 1,213 | 1,217 | +0.08% | 2,900 | 33億99万 | +1.42% | 13.2 | 0.81 |
| 04/03 | 1,222 | 1,222 | 1,212 | 1,216 | -0.82% | 6,100 | 32億9827万 | +1.42% | 13.19 | 0.81 |
| 04/02 | 1,230 | 1,230 | 1,226 | 1,226 | -0.33% | 4,400 | 33億2540万 | +2.42% | 13.29 | 0.82 |
| 04/01 | 1,224 | 1,230 | 1,223 | 1,230 | +0.49% | 8,300 | 33億3625万 | +2.93% | 13.34 | 0.82 |
| 03/29 | 1,223 | 1,224 | 1,220 | 1,224 | +0.08% | 6,100 | 33億1997万 | +2.68% | 13.27 | 0.82 |
| 03/28 | 1,220 | 1,224 | 1,220 | 1,223 | -0.08% | 12,000 | 33億1726万 | +2.77% | 13.26 | 0.82 |
| 03/27 | 1,216 | 1,224 | 1,214 | 1,224 | +0.66% | 4,600 | 33億1997万 | +3.12% | 13.27 | 0.82 |
| 03/26 | 1,216 | 1,216 | 1,214 | 1,216 | +0.16% | 3,900 | 32億9827万 | +2.62% | 13.19 | 0.81 |
| 03/25 | 1,210 | 1,215 | 1,210 | 1,214 | +0.33% | 4,900 | 32億9285万 | +2.71% | 13.16 | 0.81 |
| 03/22 | 1,206 | 1,210 | 1,205 | 1,210 | +0.33% | 7,100 | 32億8200万 | +2.54% | 13.12 | 0.81 |
| 03/21 | 1,198 | 1,206 | 1,198 | 1,206 | +1.17% | 16,100 | 32億7115万 | +2.38% | 13.08 | 0.81 |
| 03/19 | 1,196 | 1,196 | 1,190 | 1,192 | +0.17% | 1,900 | 32億3318万 | +1.36% | 12.93 | 0.8 |
| 03/18 | 1,196 | 1,197 | 1,190 | 1,190 | -0.34% | 4,200 | 32億2775万 | +1.28% | 12.9 | 0.79 |
| 03/15 | 1,189 | 1,194 | 1,189 | 1,194 | +0.59% | 2,800 | 32億3860万 | +1.7% | 12.95 | 0.8 |
| 03/14 | 1,188 | 1,188 | 1,178 | 1,187 | -0.08% | 900 | 32億1961万 | +1.19% | 12.87 | 0.79 |
| 03/13 | 1,178 | 1,188 | 1,177 | 1,188 | +0.85% | 1,000 | 32億2233万 | +1.28% | 12.88 | 0.79 |
| 03/12 | 1,180 | 1,180 | 1,175 | 1,178 | -0.17% | 2,800 | 31億9520万 | +0.43% | 12.77 | 0.79 |
| 03/11 | 1,186 | 1,188 | 1,180 | 1,180 | -0.76% | 3,500 | 32億63万 | +0.6% | 12.8 | 0.79 |
| 03/08 | 1,189 | 1,189 | 1,187 | 1,189 | +0.34% | 2,300 | 32億2504万 | +1.36% | 12.89 | 0.79 |
| 03/07 | 1,186 | 1,186 | 1,181 | 1,185 | -0.08% | 1,800 | 32億1419万 | +1.02% | 12.85 | 0.79 |
| 03/06 | 1,179 | 1,189 | 1,179 | 1,186 | +0.94% | 2,500 | 32億1690万 | +1.19% | 12.86 | 0.79 |
| 03/05 | 1,179 | 1,179 | 1,175 | 1,175 | -0.51% | 1,400 | 31億8707万 | +0.26% | 12.74 | 0.78 |
| 03/04 | 1,186 | 1,186 | 1,177 | 1,181 | -0.42% | 1,800 | 32億334万 | +0.77% | 12.81 | 0.79 |
| 03/01 | 1,184 | 1,193 | 1,184 | 1,186 | +0.17% | 3,100 | 32億1690万 | +1.19% | 12.86 | 0.79 |
| 02/29 | 1,179 | 1,188 | 1,179 | 1,184 | -0.84% | 3,200 | 32億1148万 | +1.11% | 12.84 | 0.79 |
| 02/28 | 1,178 | 1,194 | 1,176 | 1,194 | +1.7% | 4,000 | 32億3860万 | +2.05% | 12.95 | 0.8 |
| 02/27 | 1,167 | 1,174 | 1,164 | 1,174 | +0.51% | 4,100 | 31億8435万 | +0.51% | 12.73 | 0.78 |
| 02/26 | 1,162 | 1,175 | 1,162 | 1,168 | +0.52% | 4,800 | 31億6808万 | +0.09% | 12.67 | 0.78 |
| 02/22 | 1,158 | 1,167 | 1,158 | 1,162 | +0.35% | 2,200 | 31億5180万 | -0.34% | 12.6 | 0.78 |
| 02/21 | 1,163 | 1,163 | 1,158 | 1,158 | -0.26% | 3,900 | 31億4095万 | -0.69% | 12.56 | 0.77 |
| 02/20 | 1,152 | 1,162 | 1,152 | 1,161 | +0.09% | 4,400 | 31億4909万 | -0.43% | 12.59 | 0.78 |
| 02/19 | 1,148 | 1,160 | 1,148 | 1,160 | +1.05% | 2,400 | 31億4638万 | -0.6% | 12.58 | 0.77 |
| 02/16 | 1,152 | 1,152 | 1,140 | 1,148 | -0.35% | 6,800 | 31億1383万 | -1.63% | 12.45 | 0.77 |
| 02/15 | 1,162 | 1,167 | 1,151 | 1,152 | -0.86% | 5,400 | 31億2468万 | -1.37% | 12.49 | 0.77 |
| 02/14 | 1,165 | 1,168 | 1,162 | 1,162 | -0.6% | 4,900 | 31億5180万 | -0.6% | 12.6 | 0.78 |
| 02/13 | 1,172 | 1,172 | 1,164 | 1,169 | +0.09% | 2,900 | 31億7079万 | 0% | 12.68 | 0.78 |
| 02/09 | 1,177 | 1,177 | 1,168 | 1,168 | +0.52% | 2,300 | 31億6808万 | -0.17% | 12.67 | 0.78 |
| 02/08 | 1,178 | 1,178 | 1,161 | 1,162 | -1.36% | 8,600 | 31億5180万 | -0.68% | 12.6 | 0.78 |
| 02/07 | 1,179 | 1,182 | 1,176 | 1,178 | -0.08% | 3,100 | 31億9520万 | +0.68% | 12.77 | 0.79 |
| 02/06 | 1,185 | 1,185 | 1,179 | 1,179 | -0.59% | 2,500 | 31億9791万 | +0.77% | 12.79 | 0.79 |
| 02/05 | 1,182 | 1,186 | 1,177 | 1,186 | +0.34% | 3,300 | 32億1690万 | +1.45% | 12.86 | 0.79 |
| 02/02 | 1,182 | 1,182 | 1,173 | 1,182 | 0% | 2,400 | 32億605万 | +1.2% | 12.82 | 0.79 |
| 02/01 | 1,183 | 1,185 | 1,182 | 1,182 | +0.34% | 3,800 | 32億605万 | +1.2% | 12.82 | 0.79 |
| 01/31 | 1,177 | 1,178 | 1,173 | 1,178 | +0.43% | 2,200 | 31億9520万 | +1.03% | 12.77 | 0.79 |
| 01/30 | 1,178 | 1,179 | 1,173 | 1,173 | -0.17% | 3,500 | 31億8164万 | +0.69% | 12.72 | 0.78 |
| 01/29 | 1,179 | 1,179 | 1,174 | 1,175 | -0.34% | 3,300 | 31億8707万 | +0.86% | 12.74 | 0.78 |
| 01/26 | 1,174 | 1,180 | 1,171 | 1,179 | +0.6% | 3,600 | 31億9791万 | +1.29% | 12.79 | 0.79 |
| 01/25 | 1,166 | 1,175 | 1,166 | 1,172 | +0.69% | 2,800 | 31億7893万 | +0.77% | 12.71 | 0.78 |
| 01/24 | 1,159 | 1,170 | 1,159 | 1,164 | +0.95% | 1,500 | 31億5723万 | +0.17% | 12.62 | 0.78 |
| 01/23 | 1,151 | 1,157 | 1,151 | 1,153 | +0.17% | 3,600 | 31億2739万 | -0.77% | 12.5 | 0.77 |
| 01/22 | 1,147 | 1,151 | 1,144 | 1,151 | +0.35% | 4,700 | 31億2197万 | -0.95% | 12.48 | 0.77 |
| 01/19 | 1,156 | 1,165 | 1,143 | 1,147 | -0.78% | 5,200 | 31億1112万 | -1.38% | 12.44 | 0.77 |
| 01/18 | 1,152 | 1,159 | 1,146 | 1,156 | +0.17% | 3,800 | 31億3553万 | -0.6% | 12.54 | 0.77 |
| 01/17 | 1,173 | 1,175 | 1,154 | 1,154 | -1.2% | 6,900 | 31億3010万 | -0.77% | 12.51 | 0.77 |
| 01/16 | 1,172 | 1,175 | 1,168 | 1,168 | -0.34% | 6,800 | 31億6808万 | +0.43% | 12.67 | 0.78 |
| 01/15 | 1,170 | 1,179 | 1,165 | 1,172 | +0.17% | 5,200 | 31億7893万 | +0.77% | 12.71 | 0.78 |
| 01/12 | 1,170 | 1,170 | 1,165 | 1,170 | -0.34% | 1,500 | 31億7350万 | +0.69% | 12.69 | 0.78 |
| 01/11 | 1,173 | 1,175 | 1,169 | 1,174 | +0.34% | 2,400 | 31億8435万 | +1.12% | 12.73 | 0.78 |
| 01/10 | 1,173 | 1,173 | 1,170 | 1,170 | -0.26% | 1,500 | 31億7350万 | +0.86% | 12.69 | 0.78 |
| 01/09 | 1,196 | 1,196 | 1,173 | 1,173 | -1.84% | 3,000 | 31億8164万 | +1.21% | 12.72 | 0.78 |
| 01/05 | 1,167 | 1,198 | 1,167 | 1,195 | +2.49% | 3,700 | 32億4131万 | +3.2% | 12.96 | 0.8 |
| 01/04 | 1,165 | 1,179 | 1,164 | 1,166 | +0.09% | 3,000 | 31億6265万 | +0.78% | 12.64 | 0.78 |
| 2023 | ||||||||||
| 12/29 | 1,167 | 1,173 | 1,164 | 1,165 | -0.17% | 2,900 | 31億5994万 | +0.69% | 12.63 | 0.78 |
| 12/28 | 1,157 | 1,171 | 1,157 | 1,167 | +1.04% | 1,400 | 31億6537万 | +0.95% | 12.65 | 0.78 |
| 12/27 | 1,156 | 1,169 | 1,155 | 1,155 | -0.6% | 4,600 | 31億3282万 | 0% | 12.52 | 0.77 |
| 12/26 | 1,155 | 1,162 | 1,155 | 1,162 | -0.68% | 4,000 | 31億5180万 | +0.69% | 12.6 | 0.78 |
| 12/25 | 1,155 | 1,170 | 1,152 | 1,170 | +1.56% | 5,800 | 31億7350万 | +1.39% | 12.69 | 0.78 |
| 12/22 | 1,153 | 1,153 | 1,150 | 1,152 | -0.09% | 500 | 31億2468万 | -0.09% | 12.49 | 0.77 |
| 12/21 | 1,153 | 1,153 | 1,148 | 1,153 | 0% | 2,600 | 31億2739万 | +0.09% | 12.5 | 0.77 |
| 12/20 | 1,153 | 1,153 | 1,148 | 1,153 | 0% | 1,500 | 31億2739万 | +0.17% | 12.5 | 0.77 |
| 12/19 | 1,152 | 1,156 | 1,151 | 1,153 | -0.26% | 900 | 31億2739万 | +0.26% | 12.5 | 0.77 |
| 12/18 | 1,150 | 1,163 | 1,150 | 1,156 | +0.52% | 2,800 | 31億3553万 | +0.52% | 12.54 | 0.77 |
| 12/15 | 1,158 | 1,164 | 1,150 | 1,150 | -0.69% | 1,400 | 31億1926万 | +0.09% | 12.47 | 0.77 |
| 12/14 | 1,166 | 1,166 | 1,156 | 1,158 | -0.6% | 2,000 | 31億4095万 | +0.78% | 12.56 | 0.77 |
| 12/13 | 1,165 | 1,165 | 1,165 | 1,165 | +0.26% | 700 | 31億5994万 | +1.48% | 12.63 | 0.78 |
| 12/12 | 1,162 | 1,169 | 1,160 | 1,162 | -0.17% | 1,200 | 31億5180万 | +1.31% | 12.6 | 0.78 |
| 12/11 | 1,157 | 1,170 | 1,157 | 1,164 | +0.61% | 1,300 | 31億5723万 | +1.48% | 12.62 | 0.78 |
| 12/08 | 1,161 | 1,161 | 1,155 | 1,157 | 0% | 500 | 31億3824万 | +0.87% | 12.55 | 0.77 |
| 12/07 | 1,157 | 1,162 | 1,157 | 1,157 | +0.35% | 2,500 | 31億3824万 | +0.87% | 12.55 | 0.77 |
| 12/06 | 1,149 | 1,154 | 1,149 | 1,153 | +0.35% | 1,700 | 31億2739万 | +0.61% | 12.5 | 0.77 |
| 12/05 | 1,153 | 1,153 | 1,145 | 1,149 | +0.17% | 500 | 31億1654万 | +0.35% | 12.46 | 0.77 |
| 12/04 | 1,145 | 1,148 | 1,145 | 1,147 | +0.35% | 700 | 31億1112万 | +0.17% | 12.44 | 0.77 |
| 12/01 | 1,151 | 1,151 | 1,143 | 1,143 | -0.7% | 2,700 | 31億27万 | -0.09% | 12.39 | 0.76 |
| 11/30 | 1,153 | 1,177 | 1,140 | 1,151 | -0.17% | 1,300 | 31億2197万 | +0.7% | 12.48 | 0.77 |
| 11/29 | 1,160 | 1,173 | 1,140 | 1,153 | -0.6% | 2,600 | 31億2739万 | +0.96% | 12.5 | 0.77 |
| 11/28 | 1,160 | 1,160 | 1,151 | 1,160 | +0.09% | 1,500 | 31億4638万 | +1.58% | 12.58 | 0.78 |
| 11/27 | 1,150 | 1,159 | 1,150 | 1,159 | +1.4% | 1,500 | 31億4367万 | +1.58% | 12.57 | 0.78 |
| 11/24 | 1,141 | 1,143 | 1,139 | 1,143 | +0.18% | 1,000 | 31億27万 | +0.26% | 12.39 | 0.77 |
| 11/22 | 1,148 | 1,148 | 1,141 | 1,141 | -0.61% | 1,000 | 30億9484万 | 0% | 12.37 | 0.77 |
| 11/21 | 1,147 | 1,148 | 1,140 | 1,148 | +0.61% | 1,500 | 31億1383万 | +0.7% | 12.45 | 0.77 |
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 | |
| 2014年 5月期 | 712 1,423 5/22 | 526 1,052 5/29 | 1,640,800 820,400 5/22 | 18億1062万 | 13億3856万 | 14億7714万 5/30 |
| 2015年 5月期 | 970 1,940 4/30 | 460 919 10/22 | 225,600 112,800 4/13 | 26億3102万 | 12億4634万 | 22億5650万 5/29 |
| 2016年 5月期 | 985 1,970 5/17 1,970 5/16 | 616 1,231 8/25 | 71,400 35,700 1/26 | 26億7171万 | 16億6948万 | 23億7304万 5/31 |
| 2017年 5月期 | 1,379 2,757 5/24 | 620 1,240 8/1 | 113,400 56,700 5/24 | 37億3904万 | 16億8168万 | 30億9709万 5/31 |
| 2018年 5月期 | 2,073 4/25 | 1,020 6/13 | 58,300 7/12 | 56億2280万 | 27億6664万 | 43億6079万 5/31 |
| 2019年 5月期 | 2,090 7/3 | 835 12/25 | 61,300 7/17 | 56億6891万 | 22億6485万 | 28億7465万 5/31 |
| 2020年 5月期 | 1,179 2/6 | 631 3/13 | 65,100 5/28 | 31億9791万 | 17億1152万 | 25億1016万 5/29 |
| 2021年 5月期 | 1,332 4/6 | 817 7/3 | 81,000 10/14 | 36億1291万 | 22億1603万 | 29億717万 5/31 |
| 2022年 5月期 | 1,197 7/13 | 971 12/22 12/21 他3件 | 34,900 5/30 | 32億4674万 | 26億3374万 | 27億1332万 5/31 |
| 2023年 5月期 | 1,257 5/29 | 968 10/7 | 39,100 5/30 | 34億948万 | 26億2560万 | 30億8781万 5/31 |
| 最新 | 1,212 2024/4/18 | 2,800 | 32億8742万 | |||