時価総額
- 2010年2月26日
- 71億6734万
- 2011年2月28日
- 79億9434万
- 2012年2月29日
- 79億9434万
- 2013年2月28日
- 189億4452万
- 2014年2月28日
- 303億9359万
- 2015年2月27日
- 481億3869万
- 2016年2月29日
- 921億2424万
- 2017年2月28日
- 921億2402万
- 2018年2月28日
- 1134億5601万
- 2019年2月28日
- 1214億617万
- 2020年2月28日
- 1596億9735万
- 2021年2月26日
- 1561億5070万
- 2022年2月28日
- 1523億6464万
- 2023年2月28日
- 2076億8405万
- 2024年2月29日
- 2206億3903万
2023/11/30～2024/04/26
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 | ||||||||||
| 04/26 | 1,078 | 1,092 | 1,069 | 1,091 | +0.28% | 454,700 | 2321億8038万 | +2.73% | 37.62 | 6.38 |
| 04/25 | 1,087 | 1,091 | 1,079 | 1,088 | +0.28% | 315,500 | 2315億4194万 | +2.64% | 37.52 | 6.36 |
| 04/24 | 1,085 | 1,088 | 1,080 | 1,085 | +0.18% | 284,500 | 2309億349万 | +2.55% | 37.41 | 6.34 |
| 04/23 | 1,089 | 1,092 | 1,079 | 1,083 | -0.18% | 205,700 | 2304億7786万 | +2.36% | 37.34 | 6.33 |
| 04/22 | 1,075 | 1,089 | 1,073 | 1,085 | +2.46% | 382,500 | 2309億349万 | +2.75% | 37.41 | 6.34 |
| 04/19 | 1,092 | 1,092 | 1,057 | 1,059 | -3.02% | 438,800 | 2253億7032万 | +0.38% | 36.52 | 6.19 |
| 04/18 | 1,068 | 1,092 | 1,068 | 1,092 | +2.63% | 476,700 | 2323億9319万 | +3.61% | 37.65 | 6.39 |
| 04/17 | 1,092 | 1,094 | 1,064 | 1,064 | -2.92% | 381,200 | 2264億3439万 | +1.24% | 36.69 | 6.22 |
| 04/16 | 1,091 | 1,099 | 1,077 | 1,096 | -0.09% | 698,300 | 2332億4445万 | +4.48% | 37.79 | 6.41 |
| 04/15 | 1,072 | 1,097 | 1,057 | 1,097 | +4.98% | 2,060,900 | 2334億5726万 | +4.88% | 37.83 | 6.41 |
| 04/12 | 1,060 | 1,063 | 1,022 | 1,045 | -1.04% | 992,200 | 2223億9092万 | +0.19% | 36.03 | 6.11 |
| 04/11 | 1,052 | 1,058 | 1,047 | 1,056 | -0.19% | 302,300 | 2247億3188万 | +1.34% | 36.41 | 6.18 |
| 04/10 | 1,066 | 1,070 | 1,057 | 1,058 | -0.38% | 286,500 | 2251億5751万 | +1.73% | 36.48 | 6.19 |
| 04/09 | 1,062 | 1,066 | 1,055 | 1,062 | +0.38% | 297,000 | 2260億876万 | +2.21% | 36.62 | 6.21 |
| 04/08 | 1,057 | 1,062 | 1,052 | 1,058 | +0.47% | 372,400 | 2251億5751万 | +1.93% | 36.48 | 6.19 |
| 04/05 | 1,040 | 1,059 | 1,040 | 1,053 | +0.67% | 423,900 | 2240億9344万 | +1.54% | 36.31 | 6.16 |
| 04/04 | 1,039 | 1,049 | 1,034 | 1,046 | +1.26% | 362,000 | 2226億374万 | +0.97% | 36.07 | 6.12 |
| 04/03 | 1,028 | 1,037 | 1,023 | 1,033 | +0.29% | 354,900 | 2198億3715万 | -0.39% | 35.62 | 6.04 |
| 04/02 | 1,049 | 1,049 | 1,028 | 1,030 | -1.72% | 348,500 | 2191億9871万 | -0.87% | 35.52 | 6.02 |
| 04/01 | 1,050 | 1,052 | 1,042 | 1,048 | -0.19% | 328,100 | 2230億2936万 | +0.67% | 36.14 | 6.13 |
| 03/29 | 1,031 | 1,052 | 1,031 | 1,050 | +1.84% | 280,300 | 2234億5499万 | +0.77% | 36.2 | 6.14 |
| 03/28 | 1,038 | 1,042 | 1,027 | 1,031 | -1.06% | 376,100 | 2194億1152万 | -1.15% | 35.55 | 6.03 |
| 03/27 | 1,046 | 1,049 | 1,038 | 1,042 | +0.19% | 466,900 | 2217億5248万 | -0.29% | 35.93 | 6.09 |
| 03/26 | 1,047 | 1,049 | 1,036 | 1,040 | -0.86% | 436,000 | 2213億2685万 | -0.76% | 35.86 | 6.08 |
| 03/25 | 1,052 | 1,059 | 1,049 | 1,049 | -0.29% | 316,600 | 2232億4218万 | 0% | 36.17 | 6.13 |
| 03/22 | 1,051 | 1,055 | 1,045 | 1,052 | +0.48% | 240,900 | 2238億8062万 | +0.29% | 36.27 | 6.15 |
| 03/21 | 1,072 | 1,075 | 1,045 | 1,047 | -1.78% | 618,500 | 2228億1655万 | -0.29% | 36.1 | 6.12 |
| 03/19 | 1,054 | 1,066 | 1,049 | 1,066 | +1.33% | 537,200 | 2268億6002万 | +1.43% | 36.76 | 6.23 |
| 03/18 | 1,055 | 1,056 | 1,042 | 1,052 | +0.19% | 455,700 | 2238億8062万 | 0% | 36.27 | 6.15 |
| 03/15 | 1,040 | 1,050 | 1,033 | 1,050 | +1.35% | 430,900 | 2234億5499万 | -0.28% | 36.2 | 6.14 |
| 03/14 | 1,012 | 1,040 | 1,012 | 1,036 | +2.17% | 408,200 | 2204億7559万 | -1.8% | 35.72 | 6.06 |
| 03/13 | 1,021 | 1,024 | 1,011 | 1,014 | -0.69% | 341,500 | 2157億9368万 | -4.07% | 34.96 | 5.93 |
| 03/12 | 1,006 | 1,021 | 998 | 1,021 | +1.09% | 528,800 | 2172億8338万 | -3.68% | 35.2 | 5.97 |
| 03/11 | 1,012 | 1,018 | 1,001 | 1,010 | -0.79% | 421,700 | 2149億4242万 | -5.08% | 34.83 | 5.91 |
| 03/08 | 1,008 | 1,019 | 999 | 1,018 | +0.2% | 708,400 | 2166億4494万 | -4.68% | 35.1 | 5.95 |
| 03/07 | 1,020 | 1,027 | 1,015 | 1,016 | -0.59% | 451,900 | 2162億1931万 | -5.22% | 35.03 | 5.94 |
| 03/06 | 1,016 | 1,031 | 1,016 | 1,022 | 0% | 432,400 | 2174億9619万 | -4.93% | 35.24 | 5.98 |
| 03/05 | 1,033 | 1,033 | 1,011 | 1,022 | -1.16% | 476,100 | 2174億9619万 | -5.28% | 35.24 | 5.98 |
| 03/04 | 1,028 | 1,037 | 1,024 | 1,034 | +0.19% | 673,100 | 2200億4996万 | -4.44% | 35.65 | 6.05 |
| 03/01 | 1,038 | 1,040 | 1,019 | 1,032 | -1.62% | 968,700 | 2196億2434万 | -4.88% | 35.58 | 6.03 |
| 02/29 | 1,064 | 1,072 | 1,043 | 1,049 | -1.04% | 1,048,500 | 2232億4218万 | -3.5% | 43.77 | 6.13 |
| 02/28 | 1,063 | 1,064 | 1,050 | 1,060 | -1.49% | 3,359,400 | 2255億8314万 | -2.75% | 44.23 | 6.2 |
| 02/27 | 1,087 | 1,087 | 1,067 | 1,076 | -0.28% | 3,860,300 | 2289億8816万 | -1.56% | 44.89 | 6.29 |
| 02/26 | 1,089 | 1,092 | 1,075 | 1,079 | -0.46% | 2,037,500 | 2296億2661万 | -1.46% | 45.02 | 6.31 |
| 02/22 | 1,087 | 1,090 | 1,082 | 1,084 | +0.28% | 1,005,600 | 2306億9068万 | -1.19% | 45.23 | 6.34 |
| 02/21 | 1,089 | 1,089 | 1,071 | 1,081 | -0.28% | 1,481,400 | 2300億5224万 | -1.64% | 45.1 | 6.32 |
| 02/20 | 1,098 | 1,098 | 1,077 | 1,084 | -1% | 877,300 | 2306億9068万 | -1.54% | 45.23 | 6.34 |
| 02/19 | 1,078 | 1,095 | 1,076 | 1,095 | +1.3% | 926,800 | 2330億3164万 | -0.82% | 45.69 | 6.4 |
| 02/16 | 1,061 | 1,083 | 1,058 | 1,081 | +2.37% | 911,900 | 2300億5224万 | -2.26% | 45.1 | 6.32 |
| 02/15 | 1,065 | 1,067 | 1,050 | 1,056 | -0.94% | 1,019,200 | 2247億3188万 | -4.78% | 44.06 | 6.17 |
| 02/14 | 1,073 | 1,077 | 1,059 | 1,066 | -0.74% | 1,084,500 | 2268億6002万 | -4.22% | 44.48 | 6.23 |
| 02/13 | 1,083 | 1,086 | 1,066 | 1,074 | -0.65% | 1,488,200 | 2285億6254万 | -3.76% | 44.81 | 6.28 |
| 02/09 | 1,082 | 1,094 | 1,074 | 1,081 | -0.09% | 917,200 | 2300億5224万 | -3.4% | 45.1 | 6.32 |
| 02/08 | 1,088 | 1,089 | 1,075 | 1,082 | -0.92% | 1,129,400 | 2302億6505万 | -3.39% | 45.14 | 6.33 |
| 02/07 | 1,081 | 1,093 | 1,076 | 1,092 | +0.65% | 785,900 | 2323億9319万 | -2.5% | 45.56 | 6.39 |
| 02/06 | 1,096 | 1,102 | 1,083 | 1,085 | -1.36% | 1,571,300 | 2309億349万 | -3.13% | 45.27 | 6.34 |
| 02/05 | 1,111 | 1,113 | 1,094 | 1,100 | -1.43% | 1,875,300 | 2340億9571万 | -1.79% | 45.89 | 6.43 |
| 02/02 | 1,111 | 1,120 | 1,101 | 1,116 | +0.45% | 905,400 | 2375億74万 | -0.27% | 46.56 | 6.53 |
| 02/01 | 1,113 | 1,113 | 1,102 | 1,111 | +0.09% | 896,500 | 2364億3666万 | -0.54% | 46.35 | 6.5 |
| 01/31 | 1,104 | 1,110 | 1,102 | 1,110 | +0.36% | 773,000 | 2362億2385万 | -0.45% | 46.31 | 6.49 |
| 01/30 | 1,119 | 1,123 | 1,104 | 1,106 | -1.07% | 803,500 | 2353億7259万 | -0.54% | 46.14 | 6.47 |
| 01/29 | 1,103 | 1,119 | 1,103 | 1,118 | +1.82% | 800,700 | 2379億2636万 | +0.63% | 46.65 | 6.54 |
| 01/26 | 1,100 | 1,108 | 1,097 | 1,098 | -0.09% | 645,400 | 2336億7008万 | -0.9% | 45.81 | 6.42 |
| 01/25 | 1,100 | 1,108 | 1,092 | 1,099 | -0.45% | 721,600 | 2338億8289万 | -0.72% | 45.85 | 6.43 |
| 01/24 | 1,125 | 1,132 | 1,103 | 1,104 | -1.43% | 722,000 | 2349億4696万 | -0.09% | 46.06 | 6.46 |
| 01/23 | 1,124 | 1,129 | 1,117 | 1,120 | -0.62% | 680,700 | 2383億5199万 | +1.63% | 46.73 | 6.55 |
| 01/22 | 1,129 | 1,129 | 1,119 | 1,127 | +0.71% | 588,300 | 2398億4169万 | +2.55% | 47.02 | 6.59 |
| 01/19 | 1,148 | 1,151 | 1,118 | 1,119 | -1.58% | 759,700 | 2381億3918万 | +2.1% | 46.69 | 6.54 |
| 01/18 | 1,136 | 1,141 | 1,134 | 1,137 | -0.09% | 592,600 | 2419億6984万 | +4.03% | 47.44 | 6.65 |
| 01/17 | 1,120 | 1,150 | 1,118 | 1,138 | +1.25% | 771,700 | 2421億8265万 | +4.5% | 47.48 | 6.65 |
| 01/16 | 1,150 | 1,152 | 1,123 | 1,124 | -2.6% | 916,600 | 2392億325万 | +3.59% | 46.9 | 6.57 |
| 01/15 | 1,140 | 1,170 | 1,140 | 1,154 | +0.61% | 934,200 | 2455億8768万 | +6.65% | 48.15 | 6.75 |
| 01/12 | 1,160 | 1,160 | 1,141 | 1,147 | -0.26% | 743,800 | 2440億9798万 | +6.5% | 47.86 | 6.71 |
| 01/11 | 1,168 | 1,168 | 1,145 | 1,150 | -0.61% | 836,000 | 2447億3642万 | +7.18% | 47.98 | 6.72 |
| 01/10 | 1,160 | 1,163 | 1,153 | 1,157 | -0.09% | 572,200 | 2462億2612万 | +8.23% | 48.27 | 6.77 |
| 01/09 | 1,145 | 1,158 | 1,137 | 1,158 | +2.12% | 786,900 | 2464億3894万 | +8.83% | 48.31 | 6.77 |
| 01/05 | 1,120 | 1,134 | 1,113 | 1,134 | +1.89% | 574,600 | 2413億3139万 | +6.98% | 47.31 | 6.63 |
| 01/04 | 1,092 | 1,116 | 1,078 | 1,113 | +1.74% | 829,200 | 2368億6229万 | +5.3% | 46.44 | 6.51 |
| 2023 | ||||||||||
| 12/29 | 1,091 | 1,098 | 1,086 | 1,094 | +0.55% | 539,400 | 2328億1882万 | +3.8% | 45.64 | 6.4 |
| 12/28 | 1,070 | 1,089 | 1,070 | 1,088 | +1.12% | 570,800 | 2315億4194万 | +3.42% | 45.39 | 6.36 |
| 12/27 | 1,067 | 1,077 | 1,065 | 1,076 | +0.94% | 385,800 | 2289億8816万 | +2.38% | 44.89 | 6.29 |
| 12/26 | 1,073 | 1,073 | 1,064 | 1,066 | 0% | 375,600 | 2268億6002万 | +1.43% | 44.48 | 6.23 |
| 12/25 | 1,069 | 1,073 | 1,066 | 1,066 | +0.28% | 349,100 | 2268億6002万 | +1.52% | 44.48 | 6.23 |
| 12/22 | 1,062 | 1,068 | 1,058 | 1,063 | +0.66% | 252,400 | 2262億2158万 | +1.24% | 44.35 | 6.22 |
| 12/21 | 1,058 | 1,062 | 1,052 | 1,056 | -0.09% | 285,700 | 2247億3188万 | +0.67% | 44.06 | 6.17 |
| 12/20 | 1,065 | 1,071 | 1,056 | 1,057 | -0.56% | 333,700 | 2249億4469万 | +0.67% | 44.1 | 6.18 |
| 12/19 | 1,060 | 1,064 | 1,048 | 1,063 | +0.57% | 307,900 | 2262億2158万 | +1.33% | 44.35 | 6.22 |
| 12/18 | 1,040 | 1,061 | 1,038 | 1,057 | +1.15% | 426,700 | 2249億4469万 | +0.86% | 44.1 | 6.18 |
| 12/15 | 1,040 | 1,049 | 1,035 | 1,045 | +0.38% | 378,500 | 2223億9092万 | -0.19% | 43.6 | 6.11 |
| 12/14 | 1,048 | 1,052 | 1,034 | 1,041 | -0.38% | 329,500 | 2215億3966万 | -0.48% | 43.43 | 6.09 |
| 12/13 | 1,049 | 1,055 | 1,041 | 1,045 | -0.38% | 256,400 | 2223億9092万 | 0% | 43.6 | 6.11 |
| 12/12 | 1,050 | 1,053 | 1,045 | 1,049 | +0.38% | 257,400 | 2232億4218万 | +0.48% | 43.77 | 6.13 |
| 12/11 | 1,037 | 1,048 | 1,032 | 1,045 | +1.16% | 325,000 | 2223億9092万 | +0.1% | 43.6 | 6.11 |
| 12/08 | 1,039 | 1,043 | 1,027 | 1,033 | -0.58% | 542,600 | 2198億3715万 | -0.86% | 43.1 | 6.04 |
| 12/07 | 1,048 | 1,050 | 1,036 | 1,039 | -0.95% | 312,900 | 2211億1404万 | -0.38% | 43.35 | 6.08 |
| 12/06 | 1,042 | 1,051 | 1,040 | 1,049 | +1.35% | 349,900 | 2232億4218万 | +0.58% | 43.77 | 6.13 |
| 12/05 | 1,048 | 1,053 | 1,035 | 1,035 | -1.43% | 396,500 | 2202億6278万 | -0.58% | 43.18 | 6.05 |
| 12/04 | 1,040 | 1,051 | 1,038 | 1,050 | +1.06% | 359,600 | 2234億5499万 | +0.96% | 43.81 | 6.14 |
| 12/01 | 1,045 | 1,047 | 1,037 | 1,039 | -0.57% | 324,800 | 2211億1404万 | +0.1% | 43.35 | 6.08 |
| 11/30 | 1,042 | 1,051 | 1,039 | 1,045 | 0% | 351,400 | 2223億9092万 | +0.87% | 43.6 | 6.35 |
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 | 46 823 7/29 | 26 460 2/26 | 1,935,000 107,500 7/29 | - | - | 71億6734万 2/26 |
| 2011年 2月期 | 34 612 1/26 614 1/25 他2件 | 21 395 11/11 390 11/10 他4件 | 772,200 42,900 4/30 | 94億3393万 | 58億1963万 | 79億9434万 2/28 |
| 2012年 2月期 | 33 596 2/7 | 20 355 3/15 | 621,000 34,500 9/21 | 91億2763万 | 54億3676万 | 79億9434万 2/29 |
| 2013年 2月期 | 136 2,440 2/8 | 27 495 3/12 491 3/9 他2件 | 2,640,600 146,700 2/13 | 373億6819万 | 75億1958万 | 189億4452万 2/28 |
| 2014年 2月期 | 204 3,660 5/8 3,665 5/7 | 100 1,814 3/5 1,800 3/4 | 3,099,600 172,200 4/18 | 561億2885万 | 275億6669万 | 303億9359万 2/28 |
| 2015年 2月期 | 290 1,740 1/9 | 145 2,601 3/17 | 7,540,200 418,900 7/14 | 549億3913万 | 273億7484万 | 481億3869万 2/27 |
| 2016年 2月期 | 574 3,445 12/3 | 253 1,517 3/4 | 7,866,000 1,311,000 10/15 | 1087億7316万 | 478億9808万 | 921億2424万 2/29 |
| 2017年 2月期 | 570 1,140 4/18 | 425 850 6/24 | 3,383,000 1,691,500 2/23 | 1079億8381万 | 805億1424万 | 921億2402万 2/28 |
| 2018年 2月期 | 687 1,373 1/9 | 445 890 4/17 | 4,083,400 2,041,700 8/29 | 1300億5418万 | 843億315万 | 1134億5601万 2/28 |
| 2019年 2月期 | 833 1,666 6/25 1,666 6/22 | 550 1,100 12/25 | 3,055,000 1,527,500 2/25 | 1578億792万 | 1041億9490万 | 1214億617万 2/28 |
| 2020年 2月期 | 1,206 2,412 1/16 | 633 1,266 4/11 | 3,125,500 2/27 | 2284億7101万 | 1199億1886万 | 1596億9735万 2/28 |
| 2021年 2月期 | 937 3/3 | 493 4/6 | 3,709,100 7/15 | 1775億1023万 | 933億9652万 | 1561億5070万 2/26 |
| 2022年 2月期 | 1,075 7/15 | 661 11/29 | 13,130,400 10/29 | 2036億5368万 | 1395億6703万 | 1523億6464万 2/28 |
| 2023年 2月期 | 1,024 7/29 | 665 3/7 | 5,242,000 4/15 | 2179億2182万 | 1415億2149万 | 2076億8405万 2/28 |
| 2024年 2月期 | 1,234 9/12 | 952 10/17 | 4,566,300 8/29 | 2626億1282万 | 2025億9919万 | 2206億3903万 2/29 |
| 最新 | 1,091 2024/4/26 | 454,700 | 2321億8038万 | |||