時価総額
- 2017年2月28日
- 109億1257万
- 2018年2月28日
- 184億8911万
- 2019年2月28日
- 140億2544万
- 2020年2月28日
- 226億1431万
- 2021年2月26日
- 377億4643万
- 2022年2月28日
- 295億5836万
2022/10/31～2023/03/28
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2023 | ||||||||||
| 03/28 | 966 | 971 | 964 | 970 | +0.62% | 31,400 | 292億8758万 | -0.72% | 6.89 | 1.03 |
| 03/27 | 960 | 967 | 959 | 964 | +0.84% | 35,200 | 291億642万 | -1.53% | 6.85 | 1.02 |
| 03/24 | 958 | 960 | 954 | 956 | -0.21% | 18,100 | 288億6487万 | -2.55% | 6.79 | 1.01 |
| 03/23 | 959 | 960 | 950 | 958 | -0.42% | 21,900 | 289億2526万 | -2.54% | 6.8 | 1.01 |
| 03/22 | 953 | 964 | 952 | 962 | +2.23% | 49,100 | 290億4603万 | -2.43% | 6.83 | 1.02 |
| 03/20 | 956 | 956 | 941 | 941 | -1.57% | 39,500 | 284億1197万 | -4.85% | 6.68 | 1 |
| 03/17 | 953 | 962 | 953 | 956 | +0.53% | 24,800 | 288億6487万 | -3.73% | 6.79 | 1.01 |
| 03/16 | 951 | 953 | 946 | 951 | -1.14% | 43,400 | 287億1391万 | -4.52% | 6.75 | 1.01 |
| 03/15 | 967 | 971 | 959 | 962 | +0.31% | 36,400 | 290億4603万 | -3.7% | 6.83 | 1.02 |
| 03/14 | 973 | 973 | 951 | 959 | -2.04% | 99,500 | 289億5545万 | -4.39% | 6.81 | 1.02 |
| 03/13 | 978 | 980 | 974 | 979 | -0.91% | 54,700 | 295億5932万 | -2.68% | 6.95 | 1.04 |
| 03/10 | 991 | 994 | 984 | 988 | -0.5% | 69,700 | 298億3106万 | -1.98% | 7.02 | 1.05 |
| 03/09 | 984 | 993 | 984 | 993 | +1.12% | 84,800 | 299億8203万 | -1.68% | 7.05 | 1.05 |
| 03/08 | 978 | 983 | 976 | 982 | +0.41% | 77,400 | 296億4990万 | -2.96% | 6.97 | 1.04 |
| 03/07 | 978 | 981 | 976 | 978 | -0.1% | 70,800 | 295億2913万 | -3.55% | 6.95 | 1.04 |
| 03/06 | 978 | 980 | 976 | 979 | +0.51% | 37,600 | 295億5932万 | -3.74% | 6.95 | 1.04 |
| 03/03 | 976 | 979 | 972 | 974 | +0.31% | 81,000 | 294億835万 | -4.42% | 6.92 | 1.03 |
| 03/02 | 974 | 981 | 970 | 971 | -0.31% | 99,000 | 293億1777万 | -4.99% | 6.9 | 1.03 |
| 03/01 | 985 | 987 | 973 | 974 | -1.12% | 89,200 | 294億835万 | -4.98% | 6.92 | 1.03 |
| 02/28 | 996 | 996 | 984 | 985 | -0.81% | 93,900 | 297億4048万 | -4.18% | 7 | 1.04 |
| 02/27 | 992 | 993 | 985 | 993 | -2.17% | 315,800 | 299億8203万 | -3.5% | 7.05 | 1.05 |
| 02/24 | 1,014 | 1,021 | 1,013 | 1,015 | +0.2% | 697,500 | 306億4628万 | -1.46% | 7.21 | 1.07 |
| 02/22 | 1,011 | 1,015 | 1,008 | 1,013 | -0.2% | 219,100 | 305億8590万 | -1.65% | 7.19 | 1.07 |
| 02/21 | 1,018 | 1,023 | 1,015 | 1,015 | 0% | 91,800 | 306億4628万 | -1.36% | 7.21 | 1.07 |
| 02/20 | 1,015 | 1,018 | 1,010 | 1,015 | +0.69% | 107,500 | 306億4628万 | -1.26% | 7.21 | 1.07 |
| 02/17 | 1,006 | 1,011 | 1,005 | 1,008 | -0.2% | 79,400 | 304億3493万 | -1.95% | 7.16 | 1.07 |
| 02/16 | 1,017 | 1,019 | 1,010 | 1,010 | -0.79% | 78,000 | 304億9531万 | -1.75% | 7.17 | 1.07 |
| 02/15 | 1,025 | 1,026 | 1,018 | 1,018 | -0.78% | 56,800 | 307億3686万 | -1.07% | 7.23 | 1.08 |
| 02/14 | 1,034 | 1,038 | 1,026 | 1,026 | -0.77% | 60,400 | 309億7841万 | -0.19% | 7.29 | 1.09 |
| 02/13 | 1,037 | 1,040 | 1,028 | 1,034 | -0.29% | 57,400 | 312億1996万 | +0.68% | 7.34 | 1.09 |
| 02/10 | 1,038 | 1,042 | 1,037 | 1,037 | 0% | 28,200 | 313億1054万 | +1.07% | 7.36 | 1.1 |
| 02/09 | 1,037 | 1,043 | 1,036 | 1,037 | -0.29% | 22,700 | 313億1054万 | +1.27% | 7.36 | 1.1 |
| 02/08 | 1,043 | 1,046 | 1,040 | 1,040 | -0.48% | 33,200 | 314億112万 | +1.76% | 7.39 | 1.1 |
| 02/07 | 1,045 | 1,048 | 1,045 | 1,045 | +0.48% | 21,200 | 315億5208万 | +2.45% | 7.42 | 1.11 |
| 02/06 | 1,044 | 1,047 | 1,038 | 1,040 | 0% | 31,700 | 314億112万 | +2.16% | 7.39 | 1.1 |
| 02/03 | 1,034 | 1,040 | 1,033 | 1,040 | +0.68% | 20,700 | 314億112万 | +2.36% | 7.39 | 1.1 |
| 02/02 | 1,036 | 1,040 | 1,033 | 1,033 | -0.39% | 31,900 | 311億8976万 | +1.87% | 7.34 | 1.09 |
| 02/01 | 1,040 | 1,044 | 1,036 | 1,037 | -0.29% | 28,600 | 313億1054万 | +2.47% | 7.36 | 1.1 |
| 01/31 | 1,045 | 1,047 | 1,036 | 1,040 | -0.29% | 44,500 | 314億112万 | +2.97% | 7.39 | 1.1 |
| 01/30 | 1,040 | 1,051 | 1,040 | 1,043 | +0.1% | 44,600 | 314億9170万 | +3.47% | 7.41 | 1.1 |
| 01/27 | 1,038 | 1,043 | 1,034 | 1,042 | +0.58% | 20,900 | 314億6150万 | +3.68% | 7.4 | 1.1 |
| 01/26 | 1,046 | 1,048 | 1,035 | 1,036 | -1.33% | 31,400 | 312億8034万 | +3.29% | 7.36 | 1.1 |
| 01/25 | 1,042 | 1,051 | 1,035 | 1,050 | +1.35% | 52,900 | 317億305万 | +4.9% | 7.46 | 1.11 |
| 01/24 | 1,030 | 1,044 | 1,028 | 1,036 | +0.58% | 78,900 | 312億8034万 | +3.7% | 7.36 | 1.1 |
| 01/23 | 1,020 | 1,032 | 1,017 | 1,030 | +1.38% | 75,500 | 310億9918万 | +3.31% | 7.32 | 1.09 |
| 01/20 | 1,008 | 1,018 | 1,000 | 1,016 | +1.91% | 168,700 | 306億7648万 | +2.01% | 7.22 | 1.08 |
| 01/19 | 994 | 1,005 | 994 | 997 | -0.3% | 41,400 | 301億280万 | +0.3% | 7.08 | 1.06 |
| 01/18 | 1,000 | 1,007 | 997 | 1,000 | 0% | 59,900 | 301億9338万 | +0.6% | 7.1 | 1.06 |
| 01/17 | 1,008 | 1,014 | 996 | 1,000 | -0.4% | 50,000 | 301億9338万 | +0.7% | 7.1 | 1.06 |
| 01/16 | 1,002 | 1,012 | 1,002 | 1,004 | -0.4% | 21,500 | 303億1415万 | +1.21% | 7.13 | 1.06 |
| 01/13 | 1,029 | 1,034 | 1,007 | 1,008 | -2.04% | 173,400 | 304億3493万 | +1.72% | 7.16 | 1.07 |
| 01/12 | 1,009 | 1,031 | 1,008 | 1,029 | +2.18% | 65,100 | 310億6899万 | +3.94% | 7.31 | 1.09 |
| 01/11 | 998 | 1,007 | 987 | 1,007 | +0.6% | 95,500 | 304億473万 | +2.03% | 7.15 | 1.07 |
| 01/10 | 1,004 | 1,013 | 1,000 | 1,001 | +0.1% | 59,100 | 302億2357万 | +1.52% | 7.11 | 1.06 |
| 01/06 | 992 | 1,005 | 990 | 1,000 | +0.81% | 131,200 | 301億9338万 | +1.42% | 7.1 | 1.06 |
| 01/05 | 991 | 994 | 990 | 992 | +0.2% | 33,300 | 299億5183万 | +0.71% | 7.05 | 1.05 |
| 01/04 | 994 | 999 | 990 | 990 | 0% | 60,600 | 298億9145万 | +0.51% | 7.03 | 1.05 |
| 2022 | ||||||||||
| 12/30 | 998 | 1,004 | 989 | 990 | -0.3% | 164,000 | 298億9145万 | +0.41% | 7.03 | 1.05 |
| 12/29 | 986 | 997 | 983 | 993 | 0% | 47,200 | 299億8203万 | +0.71% | 7.05 | 1.05 |
| 12/28 | 986 | 993 | 985 | 993 | +0.71% | 36,400 | 299億8203万 | +0.61% | 7.05 | 1.05 |
| 12/27 | 986 | 989 | 963 | 986 | -0.1% | 67,800 | 297億7067万 | 0% | 7 | 1.04 |
| 12/26 | 991 | 997 | 985 | 987 | 0% | 38,500 | 298億87万 | +0.1% | 7.01 | 1.04 |
| 12/23 | 982 | 987 | 981 | 987 | +0.1% | 83,100 | 298億87万 | +0.2% | 7.01 | 1.04 |
| 12/22 | 980 | 987 | 975 | 986 | +1.13% | 26,800 | 297億7067万 | +0.1% | 7 | 1.04 |
| 12/21 | 985 | 987 | 975 | 975 | -1.02% | 46,300 | 294億3855万 | -0.91% | 6.92 | 1.03 |
| 12/20 | 994 | 995 | 981 | 985 | -0.51% | 34,000 | 297億4048万 | +0.1% | 7 | 1.04 |
| 12/19 | 984 | 994 | 983 | 990 | +0.3% | 29,400 | 298億9145万 | +0.61% | 7.03 | 1.05 |
| 12/16 | 1,003 | 1,003 | 985 | 987 | -1.1% | 64,100 | 298億87万 | +0.41% | 7.01 | 1.04 |
| 12/15 | 991 | 1,001 | 991 | 998 | +0.81% | 24,800 | 301億3299万 | +1.63% | 7.09 | 1.06 |
| 12/14 | 987 | 992 | 987 | 990 | +0.3% | 22,800 | 298億9145万 | +1.02% | 7.03 | 1.05 |
| 12/13 | 985 | 991 | 984 | 987 | +0.3% | 22,700 | 298億87万 | +0.82% | 7.01 | 1.04 |
| 12/12 | 984 | 988 | 983 | 984 | 0% | 18,500 | 297億1029万 | +0.72% | 6.99 | 1.04 |
| 12/09 | 975 | 985 | 975 | 984 | +0.92% | 45,800 | 297億1029万 | +1.03% | 6.99 | 1.04 |
| 12/08 | 973 | 975 | 966 | 975 | +0.1% | 26,800 | 294億3855万 | +0.21% | 6.92 | 1.03 |
| 12/07 | 965 | 976 | 963 | 974 | +0.31% | 18,000 | 294億835万 | +0.31% | 6.92 | 1.03 |
| 12/06 | 968 | 976 | 968 | 971 | -0.41% | 21,100 | 293億1777万 | 0% | 6.9 | 1.03 |
| 12/05 | 974 | 975 | 966 | 975 | +0.1% | 25,700 | 294億3855万 | +0.52% | 6.92 | 1.03 |
| 12/02 | 980 | 980 | 969 | 974 | -1.32% | 42,900 | 294億835万 | +0.62% | 6.92 | 1.03 |
| 12/01 | 986 | 994 | 982 | 987 | +0.3% | 21,600 | 298億87万 | +2.17% | 7.01 | 1.04 |
| 11/30 | 990 | 995 | 984 | 984 | -1.01% | 21,300 | 297億1029万 | +2.18% | 6.99 | 1.04 |
| 11/29 | 1,002 | 1,002 | 990 | 994 | -1.39% | 27,900 | 300億1222万 | +3.54% | 7.06 | 1.05 |
| 11/28 | 1,006 | 1,012 | 999 | 1,008 | +0.2% | 32,500 | 304億3493万 | +5.33% | 7.16 | 1.07 |
| 11/25 | 1,000 | 1,007 | 999 | 1,006 | +0.7% | 31,200 | 303億7454万 | +5.12% | 7.14 | 1.06 |
| 11/24 | 990 | 999 | 988 | 999 | +1.42% | 47,600 | 301億6319万 | +4.5% | 7.09 | 1.06 |
| 11/22 | 979 | 987 | 978 | 985 | +0.92% | 35,700 | 297億4048万 | +3.03% | 7 | 1.04 |
| 11/21 | 975 | 977 | 973 | 976 | +0.21% | 17,700 | 294億6874万 | +2.09% | 6.93 | 1.03 |
| 11/18 | 973 | 982 | 971 | 974 | +0.52% | 35,300 | 294億835万 | +1.78% | 6.92 | 1.03 |
| 11/17 | 968 | 972 | 967 | 969 | -0.21% | 9,900 | 292億5739万 | +1.25% | 6.88 | 1.03 |
| 11/16 | 976 | 976 | 966 | 971 | -0.72% | 28,900 | 293億1777万 | +1.46% | 6.9 | 1.03 |
| 11/15 | 976 | 984 | 975 | 978 | +0.1% | 31,100 | 295億2913万 | +2.19% | 6.95 | 1.04 |
| 11/14 | 968 | 977 | 966 | 977 | +0.83% | 30,200 | 294億9893万 | +1.98% | 6.94 | 1.03 |
| 11/11 | 965 | 969 | 960 | 969 | +0.94% | 37,200 | 292億5739万 | +1.04% | 6.88 | 1.03 |
| 11/10 | 954 | 960 | 951 | 960 | +0.63% | 30,000 | 289億8565万 | 0% | 6.82 | 1.02 |
| 11/09 | 951 | 954 | 943 | 954 | +0.53% | 26,800 | 288億449万 | -0.73% | 6.78 | 1.01 |
| 11/08 | 940 | 951 | 940 | 949 | +1.28% | 33,800 | 286億5352万 | -1.35% | 6.74 | 1 |
| 11/07 | 932 | 938 | 932 | 937 | +0.75% | 30,300 | 282億9120万 | -2.7% | 6.65 | 0.99 |
| 11/04 | 933 | 936 | 928 | 930 | -0.75% | 53,400 | 280億7984万 | -3.73% | 6.6 | 0.98 |
| 11/02 | 947 | 950 | 933 | 937 | -1.26% | 137,800 | 282億9120万 | -3.2% | 6.65 | 0.99 |
| 11/01 | 946 | 957 | 945 | 949 | -0.11% | 52,300 | 286億5352万 | -2.27% | 6.74 | 1 |
| 10/31 | 950 | 955 | 943 | 950 | 0% | 131,100 | 286億8371万 | -2.16% | 6.75 | 1.01 |
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 | |
| 2017年 2月期 | 813 1/11 | 564 9/1 | 155,200 1/11 | 123億3662万 | - | 109億1257万 2/28 |
| 2018年 2月期 | 1,614 1/17 | 705 4/14 | 327,000 2/23 | 244億9116万 | 106億9781万 | 184億8911万 2/28 |
| 2019年 2月期 | 1,273 8/10 8/9 | 804 12/25 | 325,500 2/25 | 193億1676万 | 122億5万 | 140億2544万 2/28 |
| 2020年 2月期 | 1,060 1/21 | 727 8/29 | 261,800 2/27 | 319億6192万 | 219億2000万 | 226億1431万 2/28 |
| 2021年 2月期 | 1,928 9/18 | 535 3/13 | 1,360,900 9/18 | 581億6576万 | 161億3172万 | 377億4643万 2/26 |
| 2022年 2月期 | 1,495 9/28 | 970 2/28 | 455,300 4/13 | 451億3911万 | 292億8758万 | 295億5836万 2/28 |
| 最新 | 970 2023/3/28 | 31,400 | 292億8758万 | |||