時価総額
- 2018年2月28日
- 1284億6488万
- 2019年2月28日
- 1211億9419万
- 2020年2月28日
- 961億3364万
- 2021年2月26日
- 1121億2197万
- 2022年2月28日
- 601億5223万
- 2023年2月28日
- 1267億8239万
- 2024年2月29日
- 685億4364万
2023/11/28～2024/04/24
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 | ||||||||||
| 04/24 | 1,600 | 1,629 | 1,539 | 1,539 | -4.17% | 456,900 | 651億8047万 | -7.79% | 12.63 | 1.62 |
| 04/23 | 1,650 | 1,685 | 1,603 | 1,606 | -0.5% | 426,400 | 680億1809万 | -4.12% | 13.18 | 1.69 |
| 04/22 | 1,625 | 1,660 | 1,593 | 1,614 | +0.31% | 486,000 | 683億5691万 | -3.7% | 13.24 | 1.7 |
| 04/19 | 1,655 | 1,670 | 1,587 | 1,609 | -0.37% | 737,900 | 681億4514万 | -4% | 13.2 | 1.69 |
| 04/18 | 1,500 | 1,662 | 1,476 | 1,615 | +7.67% | 910,200 | 683億9926万 | -3.7% | 13.25 | 1.7 |
| 04/17 | 1,544 | 1,570 | 1,470 | 1,500 | -2.85% | 701,100 | 635億2872万 | -10.5% | 12.31 | 1.58 |
| 04/16 | 1,617 | 1,618 | 1,436 | 1,544 | -6.82% | 2,569,100 | 653億9223万 | -8.2% | 12.67 | 1.62 |
| 04/15 | 1,650 | 1,684 | 1,621 | 1,657 | -1.25% | 550,500 | 701億7806万 | -1.6% | 13.6 | 1.74 |
| 04/12 | 1,646 | 1,701 | 1,637 | 1,678 | +1.45% | 332,500 | 710億6746万 | -0.18% | 13.77 | 1.76 |
| 04/11 | 1,680 | 1,680 | 1,641 | 1,654 | -2.93% | 265,300 | 700億5101万 | -1.43% | 13.57 | 1.74 |
| 04/10 | 1,690 | 1,716 | 1,685 | 1,704 | +0.95% | 199,100 | 721億6863万 | +1.61% | 13.98 | 1.79 |
| 04/09 | 1,717 | 1,719 | 1,671 | 1,688 | -1.63% | 215,700 | 714億9099万 | +0.9% | 13.85 | 1.77 |
| 04/08 | 1,715 | 1,718 | 1,691 | 1,716 | +1.6% | 177,100 | 726億7686万 | +2.75% | 14.08 | 1.8 |
| 04/05 | 1,664 | 1,720 | 1,645 | 1,689 | 0% | 199,000 | 715億3334万 | +1.32% | 13.86 | 1.78 |
| 04/04 | 1,717 | 1,725 | 1,686 | 1,689 | -0.47% | 193,000 | 715億3334万 | +1.44% | 13.86 | 1.78 |
| 04/03 | 1,720 | 1,727 | 1,683 | 1,697 | -2.42% | 212,300 | 718億7216万 | +2.11% | 13.92 | 1.78 |
| 04/02 | 1,750 | 1,780 | 1,722 | 1,739 | -0.97% | 234,300 | 736億5097万 | +4.63% | 14.27 | 1.83 |
| 04/01 | 1,830 | 1,830 | 1,750 | 1,756 | -2.06% | 310,500 | 743億7096万 | +5.85% | 14.41 | 1.85 |
| 03/29 | 1,750 | 1,802 | 1,740 | 1,793 | +2.52% | 321,500 | 759億3800万 | +8.4% | 14.71 | 1.88 |
| 03/28 | 1,710 | 1,760 | 1,705 | 1,749 | +3.61% | 280,200 | 740億7449万 | +6.13% | 14.35 | 1.84 |
| 03/27 | 1,672 | 1,714 | 1,668 | 1,688 | +0.3% | 137,100 | 714億9099万 | +2.55% | 13.85 | 1.77 |
| 03/26 | 1,688 | 1,690 | 1,660 | 1,683 | -1% | 165,600 | 712億7923万 | +2.43% | 13.81 | 1.77 |
| 03/25 | 1,717 | 1,725 | 1,696 | 1,700 | -0.99% | 108,100 | 719億9922万 | +3.66% | 13.95 | 1.79 |
| 03/22 | 1,709 | 1,731 | 1,680 | 1,717 | +0.47% | 144,300 | 727億1921万 | +5.21% | 14.09 | 1.8 |
| 03/21 | 1,715 | 1,731 | 1,690 | 1,709 | +1.85% | 257,600 | 723億8039万 | +5.17% | 14.02 | 1.8 |
| 03/19 | 1,641 | 1,700 | 1,639 | 1,678 | +3.2% | 276,200 | 710億6746万 | +3.45% | 13.77 | 1.76 |
| 03/18 | 1,614 | 1,627 | 1,589 | 1,626 | +0.68% | 262,800 | 688億6514万 | +0.31% | 13.34 | 1.71 |
| 03/15 | 1,626 | 1,647 | 1,606 | 1,615 | -1.52% | 134,600 | 683億9926万 | -0.49% | 13.25 | 1.7 |
| 03/14 | 1,630 | 1,647 | 1,616 | 1,640 | +2.44% | 179,700 | 694億5807万 | +0.86% | 13.46 | 1.72 |
| 03/13 | 1,650 | 1,656 | 1,601 | 1,601 | -2.14% | 161,600 | 678億632万 | -1.66% | 13.14 | 1.68 |
| 03/12 | 1,587 | 1,644 | 1,576 | 1,636 | +2.83% | 148,200 | 692億8866万 | +0.25% | 13.42 | 1.72 |
| 03/11 | 1,597 | 1,620 | 1,588 | 1,591 | +0.06% | 136,300 | 673億8280万 | -2.57% | 13.05 | 1.67 |
| 03/08 | 1,569 | 1,605 | 1,562 | 1,590 | -0.44% | 168,900 | 673億4045万 | -2.75% | 13.05 | 1.67 |
| 03/07 | 1,633 | 1,651 | 1,586 | 1,597 | -2.62% | 203,900 | 676億3691万 | -2.56% | 13.1 | 1.68 |
| 03/06 | 1,623 | 1,675 | 1,609 | 1,640 | +2.44% | 193,300 | 694億5807万 | -0.18% | 13.46 | 1.72 |
| 03/05 | 1,597 | 1,606 | 1,576 | 1,601 | -0.31% | 211,100 | 678億632万 | -2.73% | 13.14 | 1.68 |
| 03/04 | 1,650 | 1,676 | 1,606 | 1,606 | -2.25% | 208,800 | 680億1809万 | -2.67% | 13.18 | 1.69 |
| 03/01 | 1,646 | 1,687 | 1,636 | 1,643 | +0.31% | 246,900 | 695億8513万 | -0.67% | 13.48 | 1.73 |
| 02/29 | 1,612 | 1,644 | 1,592 | 1,638 | +0.74% | 349,300 | 693億7337万 | -1.15% | 9.83 | 1.72 |
| 02/28 | 1,640 | 1,688 | 1,620 | 1,626 | -3.21% | 703,500 | 688億6514万 | -2.05% | 9.76 | 1.71 |
| 02/27 | 1,673 | 1,723 | 1,665 | 1,680 | +0.24% | 2,118,800 | 711億5217万 | +0.96% | 10.08 | 1.77 |
| 02/26 | 1,652 | 1,718 | 1,647 | 1,676 | +2.57% | 867,400 | 709億8276万 | +0.9% | 10.06 | 1.76 |
| 02/22 | 1,658 | 1,676 | 1,627 | 1,634 | -0.85% | 390,800 | 692億396万 | -1.57% | 9.8 | 1.72 |
| 02/21 | 1,680 | 1,680 | 1,635 | 1,648 | -2.02% | 337,600 | 697億9689万 | -0.96% | 9.89 | 1.73 |
| 02/20 | 1,643 | 1,702 | 1,636 | 1,682 | +3.32% | 410,300 | 712億3687万 | +0.6% | 10.09 | 1.77 |
| 02/19 | 1,612 | 1,638 | 1,599 | 1,628 | +2.52% | 302,600 | 689億4984万 | -2.92% | 9.77 | 1.71 |
| 02/16 | 1,512 | 1,598 | 1,512 | 1,588 | +5.44% | 439,500 | 672億5574万 | -5.7% | 9.53 | 1.67 |
| 02/15 | 1,547 | 1,547 | 1,479 | 1,506 | -2.65% | 561,400 | 637億8284万 | -10.99% | 9.04 | 1.58 |
| 02/14 | 1,609 | 1,620 | 1,547 | 1,547 | -5.67% | 586,500 | 655億1929万 | -9.16% | 9.28 | 1.63 |
| 02/13 | 1,644 | 1,659 | 1,623 | 1,640 | 0% | 282,400 | 694億5807万 | -4.21% | 9.84 | 1.72 |
| 02/09 | 1,665 | 1,683 | 1,635 | 1,640 | -2.15% | 268,600 | 694億5807万 | -4.43% | 9.84 | 1.72 |
| 02/08 | 1,692 | 1,700 | 1,662 | 1,676 | -1.24% | 164,200 | 709億8276万 | -2.67% | 10.06 | 1.76 |
| 02/07 | 1,699 | 1,711 | 1,676 | 1,697 | +0.18% | 173,800 | 718億7216万 | -1.74% | 10.18 | 1.78 |
| 02/06 | 1,693 | 1,706 | 1,664 | 1,694 | -0.41% | 226,000 | 717億4510万 | -2.14% | 10.16 | 1.78 |
| 02/05 | 1,670 | 1,712 | 1,658 | 1,701 | +2.35% | 289,000 | 720億4157万 | -1.85% | 10.21 | 1.79 |
| 02/02 | 1,662 | 1,692 | 1,656 | 1,662 | +1.03% | 367,000 | 703億8983万 | -3.99% | 9.97 | 1.75 |
| 02/01 | 1,668 | 1,678 | 1,645 | 1,645 | -2.43% | 288,800 | 696億6983万 | -5.08% | 9.87 | 1.73 |
| 01/31 | 1,670 | 1,698 | 1,642 | 1,686 | +0.06% | 346,300 | 714億628万 | -2.82% | 10.12 | 1.77 |
| 01/30 | 1,716 | 1,726 | 1,678 | 1,685 | -1.46% | 306,400 | 713億6393万 | -2.88% | 10.11 | 1.77 |
| 01/29 | 1,738 | 1,742 | 1,710 | 1,710 | -0.58% | 273,100 | 724億2274万 | -1.5% | 10.26 | 1.8 |
| 01/26 | 1,679 | 1,751 | 1,676 | 1,720 | +1.36% | 375,900 | 728億4627万 | -0.98% | 10.32 | 1.81 |
| 01/25 | 1,735 | 1,745 | 1,676 | 1,697 | -0.7% | 269,800 | 718億7216万 | -2.36% | 10.18 | 1.78 |
| 01/24 | 1,734 | 1,759 | 1,709 | 1,709 | -0.18% | 270,800 | 723億8039万 | -1.89% | 10.25 | 1.8 |
| 01/23 | 1,715 | 1,765 | 1,682 | 1,712 | -0.81% | 452,600 | 725億745万 | -1.95% | 10.27 | 1.8 |
| 01/22 | 1,618 | 1,745 | 1,606 | 1,726 | +7.27% | 752,400 | 731億38万 | -1.32% | 10.35 | 1.81 |
| 01/19 | 1,655 | 1,655 | 1,606 | 1,609 | -3.54% | 606,600 | 681億4514万 | -8.21% | 9.65 | 1.69 |
| 01/18 | 1,702 | 1,725 | 1,654 | 1,668 | -3.53% | 626,200 | 706億4394万 | -5.23% | 10.01 | 1.75 |
| 01/17 | 1,810 | 1,813 | 1,719 | 1,729 | -6.54% | 1,072,600 | 732億2744万 | -2.04% | 10.37 | 1.82 |
| 01/16 | 1,920 | 1,938 | 1,814 | 1,850 | +2.78% | 1,447,600 | 783億5209万 | +4.52% | 11.1 | 1.94 |
| 01/15 | 1,823 | 1,823 | 1,772 | 1,800 | -0.17% | 495,400 | 762億3447万 | +1.58% | 10.8 | 1.89 |
| 01/12 | 1,802 | 1,812 | 1,764 | 1,803 | +1.29% | 251,700 | 763億6153万 | +1.58% | 10.82 | 1.9 |
| 01/11 | 1,830 | 1,842 | 1,777 | 1,780 | -0.56% | 328,200 | 753億8742万 | -0.17% | 10.68 | 1.87 |
| 01/10 | 1,764 | 1,804 | 1,753 | 1,790 | +1.7% | 195,500 | 758億1094万 | -0.06% | 10.74 | 1.88 |
| 01/09 | 1,758 | 1,773 | 1,742 | 1,760 | +0.92% | 210,700 | 745億4037万 | -2.33% | 10.56 | 1.85 |
| 01/05 | 1,797 | 1,811 | 1,740 | 1,744 | -3.38% | 175,100 | 738億6273万 | -3.91% | 10.46 | 1.83 |
| 01/04 | 1,775 | 1,815 | 1,744 | 1,805 | +0.39% | 152,900 | 764億4623万 | -1.37% | 10.83 | 1.9 |
| 2023 | ||||||||||
| 12/29 | 1,790 | 1,838 | 1,784 | 1,798 | +0.22% | 252,500 | 761億4976万 | -2.44% | 10.79 | 1.89 |
| 12/28 | 1,765 | 1,810 | 1,754 | 1,794 | +3.52% | 205,400 | 759億8035万 | -3.34% | 10.76 | 1.89 |
| 12/27 | 1,686 | 1,735 | 1,679 | 1,733 | +3.71% | 320,100 | 733億9685万 | -7.28% | 10.4 | 1.82 |
| 12/26 | 1,705 | 1,721 | 1,666 | 1,671 | -2.11% | 163,100 | 707億7100万 | -11.31% | 10.03 | 1.76 |
| 12/25 | 1,693 | 1,729 | 1,693 | 1,707 | +1.67% | 278,600 | 722億9569万 | -10.21% | 10.24 | 1.79 |
| 12/22 | 1,696 | 1,708 | 1,675 | 1,679 | -0.59% | 261,600 | 711億982万 | -12.37% | 10.07 | 1.76 |
| 12/21 | 1,701 | 1,725 | 1,671 | 1,689 | -2.09% | 228,800 | 715億3334万 | -12.58% | 10.13 | 1.78 |
| 12/20 | 1,733 | 1,762 | 1,715 | 1,725 | -0.75% | 274,800 | 730億5803万 | -11.58% | 10.35 | 1.81 |
| 12/19 | 1,730 | 1,746 | 1,706 | 1,738 | -0.29% | 275,700 | 736億861万 | -11.51% | 10.43 | 1.83 |
| 12/18 | 1,768 | 1,768 | 1,721 | 1,743 | -2.63% | 196,500 | 738億2038万 | -11.88% | 10.46 | 1.83 |
| 12/15 | 1,819 | 1,831 | 1,781 | 1,790 | -0.61% | 200,700 | 758億1094万 | -10.19% | 10.74 | 1.88 |
| 12/14 | 1,850 | 1,877 | 1,793 | 1,801 | -0.11% | 252,200 | 762億7682万 | -10.26% | 10.8 | 1.89 |
| 12/13 | 1,808 | 1,845 | 1,794 | 1,803 | -0.11% | 128,600 | 763億6153万 | -10.65% | 10.82 | 1.9 |
| 12/12 | 1,832 | 1,835 | 1,788 | 1,805 | 0% | 152,600 | 764億4623万 | -11.13% | 10.83 | 1.9 |
| 12/11 | 1,800 | 1,834 | 1,789 | 1,805 | +0.67% | 200,000 | 764億4623万 | -11.74% | 10.83 | 1.9 |
| 12/08 | 1,820 | 1,831 | 1,780 | 1,793 | -2.55% | 207,100 | 759億3800万 | -12.79% | 10.76 | 1.88 |
| 12/07 | 1,887 | 1,887 | 1,821 | 1,840 | -3.46% | 320,200 | 779億2857万 | -10.94% | 11.04 | 1.93 |
| 12/06 | 1,913 | 1,918 | 1,872 | 1,906 | +1.11% | 277,800 | 807億2383万 | -8.1% | 11.43 | 2 |
| 12/05 | 1,957 | 1,962 | 1,883 | 1,885 | -4.94% | 316,600 | 798億3443万 | -9.24% | 11.31 | 1.98 |
| 12/04 | 1,975 | 1,983 | 1,942 | 1,983 | -0.8% | 261,200 | 839億8497万 | -4.76% | 11.9 | 2.08 |
| 12/01 | 2,041 | 2,041 | 1,962 | 1,999 | -2.58% | 282,100 | 846億6261万 | -3.94% | 11.99 | 2.1 |
| 11/30 | 2,085 | 2,085 | 2,038 | 2,052 | -1.87% | 191,600 | 869億729万 | -1.35% | 12.31 | 2.21 |
| 11/29 | 2,100 | 2,126 | 2,084 | 2,091 | -1.69% | 187,600 | 885億5904万 | +0.82% | 12.54 | 2.25 |
| 11/28 | 2,136 | 2,145 | 2,096 | 2,127 | 0% | 165,400 | 900億8373万 | +2.95% | 12.76 | 2.29 |
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 | |
| 2018年 2月期 | 4,570 1/26 | 1,356 9,490 3/28 | 8,257,900 1,179,700 3/28 | 1513億1270万 | 448億8770万 | 1284億6488万 2/28 |
| 2019年 2月期 | 5,440 6/5 | 3,000 10/26 | 856,600 4/17 | 1801億1840万 | 993億3000万 | 1211億9419万 2/28 |
| 2020年 2月期 | 5,920 6/11 | 2,534 2/28 | 1,053,800 4/18 | 1964億902万 | 964億3639万 | 961億3364万 2/28 |
| 2021年 2月期 | 3,520 10/21 | 915 3/23 | 3,449,200 4/27 | 1341億349万 | 348億2214万 | 1121億2197万 2/26 |
| 2022年 2月期 | 3,005 3/23 | 1,108 1/28 | 1,554,900 10/14 | 1154億5896万 | 467億5957万 | 601億5223万 2/28 |
| 2023年 2月期 | 3,240 1/25 | 1,142 3/11 | 1,921,900 7/15 | 1369億2591万 | 482億882万 | 1267億8239万 2/28 |
| 2024年 2月期 | 3,220 3/9 | 1,479 2/15 | 3,644,900 4/14 | 1361億4155万 | 626億3932万 | 685億4364万 2/29 |
| 最新 | 1,539 2024/4/24 | 456,900 | 651億8047万 | |||