時価総額
- 2017年5月15日
- 97億3136万
- 2018年5月15日
- 105億3074万
- 2019年5月15日
- 86億102万
- 2020年5月15日
- 93億3148万
- 2021年5月31日
- 94億6931万
- 2022年5月31日
- 90億8975万
- 2023年5月15日
- 112億7767万
- 2024年5月15日
- 120億3164万
2024/04/24～2024/09/18
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 | ||||||||||
| 09/18 | 800 | 823 | 800 | 823 | +3% | 39,100 | 117億1669万 | +2.75% | 23.74 | 1.25 |
| 09/17 | 804 | 805 | 791 | 799 | -0.5% | 20,600 | 113億7501万 | -0.13% | 23.05 | 1.21 |
| 09/13 | 791 | 804 | 789 | 803 | +1.13% | 13,100 | 114億3196万 | +0.38% | 23.16 | 1.22 |
| 09/12 | 793 | 800 | 792 | 794 | +0.13% | 7,600 | 113億383万 | -0.63% | 22.9 | 1.2 |
| 09/11 | 802 | 802 | 785 | 793 | -1.12% | 10,200 | 112億8959万 | -0.75% | 22.87 | 1.2 |
| 09/10 | 795 | 804 | 791 | 802 | +0.88% | 9,100 | 114億1772万 | +0.38% | 23.13 | 1.22 |
| 09/09 | 786 | 795 | 786 | 795 | +1.15% | 17,900 | 113億1806万 | -0.13% | 22.93 | 1.21 |
| 09/06 | 790 | 790 | 785 | 786 | 0% | 18,800 | 111億8993万 | -1.26% | 22.67 | 1.19 |
| 09/05 | 794 | 799 | 785 | 786 | -1.01% | 21,300 | 111億8993万 | -1.26% | 22.67 | 1.19 |
| 09/04 | 796 | 800 | 790 | 794 | -1% | 24,600 | 113億383万 | -0.38% | 22.9 | 1.2 |
| 09/03 | 800 | 807 | 800 | 802 | +0.38% | 8,000 | 114億1772万 | +0.5% | 23.13 | 1.22 |
| 09/02 | 801 | 806 | 798 | 799 | -0.5% | 11,700 | 113億7501万 | 0% | 23.05 | 1.21 |
| 08/30 | 804 | 806 | 800 | 803 | -0.12% | 7,500 | 114億3196万 | +0.25% | 23.16 | 1.22 |
| 08/29 | 809 | 809 | 802 | 804 | -0.5% | 4,800 | 114億4619万 | +0.25% | 23.19 | 1.22 |
| 08/28 | 808 | 817 | 804 | 808 | -0.49% | 8,200 | 115億314万 | +0.75% | 23.31 | 1.23 |
| 08/27 | 808 | 815 | 808 | 812 | +0.5% | 6,600 | 115億6008万 | +1.12% | 23.42 | 1.23 |
| 08/26 | 810 | 814 | 808 | 808 | +0.62% | 14,800 | 115億314万 | +0.62% | 23.31 | 1.23 |
| 08/23 | 802 | 806 | 800 | 803 | +0.12% | 6,300 | 114億3196万 | -0.12% | 23.16 | 1.22 |
| 08/22 | 799 | 806 | 795 | 802 | +0.38% | 14,200 | 114億1772万 | -0.25% | 23.13 | 1.22 |
| 08/21 | 800 | 804 | 799 | 799 | -0.62% | 3,400 | 113億7501万 | -0.62% | 23.05 | 1.21 |
| 08/20 | 803 | 806 | 798 | 804 | +1.77% | 10,900 | 114億4619万 | -0.12% | 23.19 | 1.22 |
| 08/19 | 799 | 799 | 785 | 790 | -1.62% | 20,400 | 112億4688万 | -1.86% | 22.79 | 1.2 |
| 08/16 | 806 | 806 | 798 | 803 | -0.37% | 13,800 | 114億3196万 | -0.37% | 23.16 | 1.22 |
| 08/15 | 807 | 808 | 803 | 806 | -0.12% | 9,000 | 114億7467万 | 0% | 23.25 | 1.22 |
| 08/14 | 794 | 809 | 794 | 807 | +1.77% | 13,500 | 114億8890万 | +0.12% | 23.28 | 1.22 |
| 08/13 | 795 | 796 | 790 | 793 | -0.25% | 10,600 | 112億8959万 | -1.61% | 22.87 | 1.2 |
| 08/09 | 809 | 809 | 787 | 795 | +0.13% | 25,700 | 113億1806万 | -1.49% | 22.93 | 1.21 |
| 08/08 | 785 | 807 | 785 | 794 | +0.25% | 20,600 | 113億383万 | -1.73% | 22.9 | 1.2 |
| 08/07 | 768 | 809 | 766 | 792 | +1.93% | 30,300 | 112億7535万 | -2.1% | 22.84 | 1.2 |
| 08/06 | 744 | 793 | 741 | 777 | +4.44% | 80,100 | 110億6181万 | -4.07% | 22.41 | 1.18 |
| 08/05 | 763 | 782 | 716 | 744 | -4.37% | 121,900 | 105億9200万 | -8.49% | 21.46 | 1.13 |
| 08/02 | 780 | 793 | 778 | 778 | -2.51% | 50,100 | 110億7604万 | -4.54% | 22.44 | 1.18 |
| 08/01 | 811 | 813 | 790 | 798 | -2.8% | 65,500 | 113億6077万 | -2.33% | 23.02 | 1.21 |
| 07/31 | 810 | 824 | 805 | 821 | +2.63% | 27,100 | 116億8821万 | +0.24% | 23.68 | 1.25 |
| 07/30 | 840 | 843 | 800 | 800 | -4.76% | 119,100 | 113億8925万 | -2.32% | 23.08 | 1.21 |
| 07/29 | 839 | 853 | 839 | 840 | +0.12% | 31,400 | 119億5871万 | +2.31% | 24.23 | 1.27 |
| 07/26 | 830 | 846 | 828 | 839 | +1.94% | 63,500 | 119億4447万 | +2.19% | 24.2 | 1.27 |
| 07/25 | 817 | 828 | 814 | 823 | +0.24% | 36,000 | 117億1669万 | -0.24% | 23.74 | 1.25 |
| 07/24 | 821 | 828 | 821 | 821 | 0% | 26,000 | 116億8821万 | -0.97% | 23.68 | 1.25 |
| 07/23 | 818 | 821 | 816 | 821 | +0.37% | 11,700 | 116億8821万 | -1.32% | 23.68 | 1.25 |
| 07/22 | 820 | 820 | 815 | 818 | -0.24% | 8,800 | 116億4550万 | -2.04% | 23.59 | 1.24 |
| 07/19 | 817 | 823 | 815 | 820 | +0.37% | 20,100 | 116億7398万 | -1.91% | 23.65 | 1.24 |
| 07/18 | 811 | 818 | 808 | 817 | +0.74% | 21,700 | 116億3127万 | -2.51% | 23.57 | 1.24 |
| 07/17 | 818 | 818 | 811 | 811 | 0% | 13,200 | 115億4585万 | -3.45% | 23.39 | 1.23 |
| 07/16 | 822 | 822 | 811 | 811 | -0.12% | 18,100 | 115億4585万 | -3.68% | 23.39 | 1.23 |
| 07/12 | 804 | 822 | 804 | 812 | +0.87% | 26,600 | 115億6008万 | -3.79% | 23.42 | 1.23 |
| 07/11 | 795 | 807 | 794 | 805 | +1.26% | 26,600 | 114億6043万 | -4.96% | 23.22 | 1.22 |
| 07/10 | 811 | 811 | 795 | 795 | -1.36% | 66,700 | 113億1806万 | -6.47% | 22.93 | 1.21 |
| 07/09 | 815 | 815 | 806 | 806 | -1.35% | 41,700 | 114億7467万 | -5.51% | 23.25 | 1.22 |
| 07/08 | 816 | 828 | 812 | 817 | +0.37% | 63,300 | 116億3127万 | -4.44% | 23.57 | 1.24 |
| 07/05 | 821 | 827 | 813 | 814 | -0.85% | 38,600 | 115億8856万 | -5.02% | 23.48 | 1.23 |
| 07/04 | 824 | 830 | 820 | 821 | -0.48% | 47,600 | 116億8821万 | -4.42% | 23.68 | 1.25 |
| 07/03 | 823 | 831 | 823 | 825 | -0.24% | 25,700 | 117億4516万 | -4.18% | 23.8 | 1.25 |
| 07/02 | 830 | 833 | 823 | 827 | -0.24% | 21,000 | 117億7363万 | -4.06% | 23.85 | 1.25 |
| 07/01 | 817 | 833 | 817 | 829 | +1.47% | 27,900 | 118億211万 | -4.05% | 23.91 | 1.26 |
| 06/28 | 827 | 827 | 817 | 817 | -1.09% | 49,300 | 116億3127万 | -5.66% | 23.57 | 1.24 |
| 06/27 | 838 | 842 | 826 | 826 | -1.08% | 51,300 | 117億5940万 | -4.95% | 23.83 | 1.25 |
| 06/26 | 830 | 839 | 827 | 835 | +0.48% | 44,600 | 118億8753万 | -4.13% | 24.09 | 1.27 |
| 06/25 | 836 | 844 | 823 | 831 | -0.84% | 82,100 | 118億3058万 | -4.81% | 23.97 | 1.26 |
| 06/24 | 850 | 858 | 832 | 838 | -1.76% | 109,800 | 119億3024万 | -4.23% | 24.17 | 1.27 |
| 06/21 | 875 | 914 | 853 | 853 | -7.28% | 361,700 | 121億4378万 | -2.74% | 24.6 | 1.29 |
| 06/20 | 950 | 957 | 915 | 920 | -0.76% | 313,400 | 130億9763万 | +4.78% | 26.54 | 1.4 |
| 06/19 | 899 | 927 | 895 | 927 | +3% | 103,900 | 131億9729万 | +5.82% | 26.74 | 1.41 |
| 06/18 | 890 | 900 | 878 | 900 | +1.12% | 51,600 | 128億1290万 | +3.09% | 25.96 | 1.36 |
| 06/17 | 868 | 890 | 865 | 890 | +3.25% | 57,900 | 126億7054万 | +2.06% | 25.67 | 1.35 |
| 06/14 | 850 | 862 | 848 | 862 | +1.29% | 24,100 | 122億7191万 | -1.03% | 24.86 | 1.31 |
| 06/13 | 873 | 873 | 851 | 851 | -1.62% | 47,800 | 121億1531万 | -2.3% | 24.55 | 1.29 |
| 06/12 | 878 | 878 | 862 | 865 | -0.92% | 14,500 | 123億1462万 | -0.8% | 24.95 | 1.31 |
| 06/11 | 875 | 881 | 873 | 873 | 0% | 22,700 | 124億2852万 | 0% | 25.18 | 1.32 |
| 06/10 | 850 | 875 | 842 | 873 | +1.04% | 125,100 | 124億2852万 | -0.11% | 25.18 | 1.32 |
| 06/07 | 902 | 902 | 854 | 864 | -4.21% | 147,900 | 123億39万 | -1.14% | 24.92 | 1.31 |
| 06/06 | 906 | 910 | 892 | 902 | +4.76% | 342,200 | 128億4138万 | +2.97% | 26.02 | 1.37 |
| 06/05 | 858 | 865 | 858 | 861 | -0.35% | 11,800 | 122億5768万 | -1.71% | 24.84 | 1.31 |
| 06/04 | 856 | 864 | 854 | 864 | +0.93% | 16,700 | 123億39万 | -1.59% | 24.92 | 1.31 |
| 06/03 | 868 | 868 | 852 | 856 | -1.5% | 35,900 | 121億8649万 | -2.84% | 24.69 | 1.3 |
| 05/31 | 865 | 869 | 856 | 869 | +0.7% | 25,700 | 123億7157万 | -1.7% | 25.6 | 1.32 |
| 05/30 | 848 | 865 | 847 | 863 | +0.58% | 82,300 | 122億8615万 | -2.6% | 25.42 | 1.31 |
| 05/29 | 871 | 874 | 854 | 858 | -2.05% | 158,100 | 122億1497万 | -3.49% | 25.28 | 1.3 |
| 05/28 | 879 | 883 | 875 | 876 | -0.34% | 41,400 | 124億7123万 | -1.68% | 25.81 | 1.33 |
| 05/27 | 880 | 887 | 878 | 879 | +0.11% | 27,200 | 125億1393万 | -1.46% | 25.89 | 1.33 |
| 05/24 | 876 | 887 | 873 | 878 | -0.23% | 27,700 | 124億9970万 | -1.68% | 25.86 | 1.33 |
| 05/23 | 888 | 890 | 880 | 880 | -0.9% | 22,900 | 125億2817万 | -1.57% | 25.92 | 1.33 |
| 05/22 | 892 | 892 | 877 | 888 | 0% | 48,100 | 126億4206万 | -0.67% | 26.16 | 1.35 |
| 05/21 | 887 | 897 | 883 | 888 | +0.91% | 76,100 | 126億4206万 | -0.78% | 26.16 | 1.35 |
| 05/20 | 884 | 888 | 880 | 880 | -0.11% | 87,100 | 125億2817万 | -1.79% | 25.92 | 1.33 |
| 05/17 | 868 | 881 | 863 | 881 | +1.73% | 69,200 | 125億4241万 | -1.67% | 25.95 | 1.34 |
| 05/16 | 864 | 866 | 859 | 866 | -0.35% | 76,400 | 123億2886万 | -3.46% | 25.51 | 1.31 |
| 05/15 | 859 | 881 | 856 | 869 | +0.58% | 121,500 | 123億7157万 | -3.23% | 25.6 | 1.32 |
| 05/14 | 849 | 866 | 847 | 864 | +0.47% | 427,800 | 123億39万 | -3.89% | 25.39 | 1.31 |
| 05/13 | 861 | 870 | 855 | 860 | -1.49% | 818,800 | 122億4344万 | -4.44% | 25.27 | 1.3 |
| 05/10 | 881 | 882 | 871 | 873 | -0.8% | 156,500 | 124億2852万 | -3.22% | 25.66 | 1.32 |
| 05/09 | 885 | 888 | 880 | 880 | -0.68% | 103,300 | 125億2817万 | -2.55% | 25.86 | 1.33 |
| 05/08 | 892 | 893 | 885 | 886 | -0.45% | 71,400 | 126億1359万 | -1.99% | 26.04 | 1.34 |
| 05/07 | 883 | 892 | 883 | 890 | +0.91% | 89,100 | 126億7054万 | -1.55% | 26.16 | 1.35 |
| 05/02 | 891 | 891 | 882 | 882 | -1.56% | 116,100 | 125億5664万 | -2.43% | 25.92 | 1.33 |
| 05/01 | 900 | 900 | 892 | 896 | -0.88% | 92,700 | 127億5596万 | -0.78% | 26.33 | 1.36 |
| 04/30 | 916 | 916 | 899 | 904 | -1.63% | 134,100 | 128億6985万 | +0.22% | 26.57 | 1.37 |
| 04/26 | 927 | 936 | 919 | 919 | -1.39% | 129,400 | 130億8340万 | +2.11% | 27.01 | 1.39 |
| 04/25 | 930 | 935 | 925 | 932 | +0.22% | 26,100 | 132億6847万 | +3.67% | 27.39 | 1.41 |
| 04/24 | 935 | 944 | 930 | 930 | -0.32% | 27,300 | 132億4000万 | +3.68% | 27.33 | 1.41 |
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 | |
| 2017年 5月期 | 760 2,279 3/31 | 606 1,818 9/21 | 481,800 160,600 5/10 | 108億701万 | - | 97億3136万 5/15 |
| 2018年 5月期 | 853 2,558 1/22 | 621 1,862 2/9 | 2,633,400 877,800 1/23 | 121億3003万 | 88億2960万 | 105億3074万 5/15 |
| 2019年 5月期 | 807 2,422 6/21 | 519 1,556 12/25 | 402,900 134,300 5/10 | 114億8512万 | 73億7855万 | 86億102万 5/15 |
| 2020年 5月期 | 726 2,179 4/30 | 471 1,413 3/13 | 526,500 175,500 5/13 | 103億3281万 | 67億44万 | 93億3148万 5/15 |
| 2021年 5月期 | 785 2,354 4/28 | 617 1,852 8/7 | 609,600 203,200 5/12 | 111億6266万 | 87億8218万 | 94億6931万 5/31 |
| 2022年 5月期 | 765 2,296 9/21 | 610 1/27 | 803,200 5/11 | 108億8763万 | 86億7786万 | 90億8975万 5/31 |
| 2023年 5月期 | 903 4/25 | 626 8/8 | 910,200 5/11 | 128億5561万 | 89億547万 | 112億7767万 5/15 |
| 2024年 5月期 | 985 3/19 | 726 10/16 10/5 | 818,800 5/13 | 140億2301万 | 103億3574万 | 120億3164万 5/15 |
| 最新 | 823 2024/9/18 | 39,100 | 117億1669万 | |||