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
- 2023年2月28日
- 296億7139万
- 2024年2月29日
- 322億3551万
2024/03/04～2024/07/26
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 | ||||||||||
| 07/26 | 1,088 | 1,090 | 1,081 | 1,081 | -0.64% | 16,100 | 326億3905万 | -3.74% | 10.88 | 1.1 |
| 07/25 | 1,091 | 1,100 | 1,088 | 1,088 | -0.82% | 24,800 | 328億5040万 | -3.29% | 10.95 | 1.1 |
| 07/24 | 1,124 | 1,124 | 1,097 | 1,097 | -1.53% | 32,300 | 331億2214万 | -2.66% | 11.04 | 1.11 |
| 07/23 | 1,125 | 1,125 | 1,112 | 1,114 | +0.27% | 13,000 | 336億3543万 | -1.24% | 11.21 | 1.13 |
| 07/22 | 1,122 | 1,124 | 1,111 | 1,111 | -0.8% | 15,800 | 335億4485万 | -1.42% | 11.18 | 1.13 |
| 07/19 | 1,115 | 1,121 | 1,113 | 1,120 | +0.45% | 14,600 | 338億1659万 | -0.62% | 11.27 | 1.14 |
| 07/18 | 1,115 | 1,124 | 1,110 | 1,115 | +0.72% | 19,800 | 336億6562万 | -0.98% | 11.22 | 1.13 |
| 07/17 | 1,104 | 1,112 | 1,104 | 1,107 | -0.27% | 13,900 | 334億2407万 | -1.69% | 11.14 | 1.12 |
| 07/16 | 1,106 | 1,118 | 1,104 | 1,110 | +0.18% | 17,700 | 335億1465万 | -1.51% | 11.17 | 1.13 |
| 07/12 | 1,110 | 1,122 | 1,108 | 1,108 | -0.27% | 16,800 | 334億5427万 | -1.77% | 11.15 | 1.12 |
| 07/11 | 1,100 | 1,112 | 1,100 | 1,111 | -1.07% | 37,400 | 335億4485万 | -1.51% | 11.18 | 1.13 |
| 07/10 | 1,129 | 1,130 | 1,111 | 1,123 | 0% | 30,800 | 339億717万 | -0.44% | 11.3 | 1.14 |
| 07/09 | 1,113 | 1,128 | 1,113 | 1,123 | +0.45% | 15,200 | 339億717万 | -0.35% | 11.3 | 1.14 |
| 07/08 | 1,122 | 1,122 | 1,115 | 1,118 | -0.62% | 13,500 | 337億5620万 | -0.8% | 11.25 | 1.13 |
| 07/05 | 1,131 | 1,131 | 1,122 | 1,125 | -0.62% | 11,400 | 339億6755万 | -0.18% | 11.32 | 1.14 |
| 07/04 | 1,130 | 1,132 | 1,125 | 1,132 | +0.44% | 14,800 | 341億7891万 | +0.44% | 11.39 | 1.15 |
| 07/03 | 1,132 | 1,134 | 1,126 | 1,127 | -0.7% | 12,800 | 340億2794万 | +0.09% | 11.34 | 1.14 |
| 07/02 | 1,146 | 1,153 | 1,135 | 1,135 | -1.73% | 21,300 | 342億6949万 | +0.89% | 11.42 | 1.15 |
| 07/01 | 1,147 | 1,155 | 1,143 | 1,155 | +0.35% | 19,700 | 348億7336万 | +2.85% | 11.62 | 1.17 |
| 06/28 | 1,171 | 1,171 | 1,145 | 1,151 | -2.21% | 16,200 | 347億5258万 | +2.58% | 11.58 | 1.17 |
| 06/27 | 1,142 | 1,177 | 1,142 | 1,177 | +1.47% | 41,400 | 355億3761万 | +5.09% | 11.84 | 1.19 |
| 06/26 | 1,139 | 1,160 | 1,136 | 1,160 | +1.93% | 55,100 | 350億2432万 | +3.85% | 11.67 | 1.18 |
| 06/25 | 1,135 | 1,138 | 1,129 | 1,138 | +0.62% | 23,900 | 343億6007万 | +2.06% | 11.45 | 1.16 |
| 06/24 | 1,130 | 1,131 | 1,125 | 1,131 | +0.09% | 23,100 | 341億4871万 | +1.62% | 11.38 | 1.15 |
| 06/21 | 1,124 | 1,131 | 1,124 | 1,130 | 0% | 19,200 | 341億1852万 | +1.62% | 11.37 | 1.15 |
| 06/20 | 1,130 | 1,130 | 1,121 | 1,130 | +0.18% | 19,400 | 341億1852万 | +1.8% | 11.37 | 1.15 |
| 06/19 | 1,117 | 1,128 | 1,114 | 1,128 | +1.53% | 15,200 | 340億5813万 | +1.81% | 11.35 | 1.14 |
| 06/18 | 1,098 | 1,111 | 1,098 | 1,111 | +1.18% | 9,700 | 335億4485万 | +0.36% | 11.18 | 1.13 |
| 06/17 | 1,105 | 1,105 | 1,090 | 1,098 | -1.08% | 18,800 | 331億5233万 | -0.72% | 11.05 | 1.11 |
| 06/14 | 1,101 | 1,114 | 1,101 | 1,110 | +0.91% | 32,900 | 335億1465万 | +0.45% | 11.17 | 1.13 |
| 06/13 | 1,116 | 1,116 | 1,100 | 1,100 | -1.96% | 9,400 | 332億1272万 | -0.36% | 11.07 | 1.12 |
| 06/12 | 1,117 | 1,125 | 1,117 | 1,122 | -0.44% | 8,000 | 338億7697万 | +1.63% | 11.29 | 1.14 |
| 06/11 | 1,127 | 1,127 | 1,122 | 1,127 | 0% | 13,100 | 340億2794万 | +2.27% | 11.34 | 1.14 |
| 06/10 | 1,112 | 1,127 | 1,111 | 1,127 | +1.44% | 16,900 | 340億2794万 | +2.55% | 11.34 | 1.14 |
| 06/07 | 1,100 | 1,112 | 1,100 | 1,111 | -0.09% | 8,800 | 335億4485万 | +1.28% | 11.18 | 1.13 |
| 06/06 | 1,106 | 1,113 | 1,106 | 1,112 | +0.54% | 13,300 | 335億7504万 | +1.46% | 11.19 | 1.13 |
| 06/05 | 1,123 | 1,125 | 1,100 | 1,106 | -1.6% | 89,100 | 333億9388万 | +1.1% | 11.13 | 1.12 |
| 06/04 | 1,118 | 1,124 | 1,118 | 1,124 | +0.36% | 19,400 | 339億3736万 | +2.84% | 11.31 | 1.14 |
| 06/03 | 1,120 | 1,125 | 1,118 | 1,120 | 0% | 19,400 | 338億1659万 | +2.75% | 11.27 | 1.14 |
| 05/31 | 1,100 | 1,120 | 1,100 | 1,120 | +1.82% | 36,200 | 338億1659万 | +2.94% | 11.27 | 1.14 |
| 05/30 | 1,086 | 1,105 | 1,086 | 1,100 | +0.36% | 17,800 | 332億1272万 | +1.29% | 11.07 | 1.12 |
| 05/29 | 1,103 | 1,103 | 1,090 | 1,096 | -0.36% | 14,400 | 330億9195万 | +1.01% | 11.03 | 1.11 |
| 05/28 | 1,110 | 1,111 | 1,094 | 1,100 | -0.9% | 22,900 | 332億1272万 | +1.57% | 11.07 | 1.12 |
| 05/27 | 1,113 | 1,113 | 1,106 | 1,110 | +0.09% | 11,000 | 335億1465万 | +2.59% | 11.17 | 1.13 |
| 05/24 | 1,107 | 1,112 | 1,102 | 1,109 | +0.18% | 19,700 | 334億8446万 | +2.69% | 11.16 | 1.13 |
| 05/23 | 1,098 | 1,108 | 1,096 | 1,107 | +0.64% | 13,600 | 334億2407万 | +2.59% | 11.14 | 1.12 |
| 05/22 | 1,107 | 1,110 | 1,100 | 1,100 | -0.09% | 22,300 | 332億1272万 | +2.14% | 11.07 | 1.12 |
| 05/21 | 1,095 | 1,101 | 1,093 | 1,101 | +0.55% | 19,800 | 332億4291万 | +2.32% | 11.08 | 1.12 |
| 05/20 | 1,093 | 1,097 | 1,088 | 1,095 | +0.55% | 22,400 | 330億6175万 | +1.96% | 11.02 | 1.11 |
| 05/17 | 1,085 | 1,089 | 1,080 | 1,089 | +0.37% | 13,900 | 328億8059万 | +1.59% | 10.96 | 1.11 |
| 05/16 | 1,088 | 1,088 | 1,080 | 1,085 | 0% | 15,900 | 327億5982万 | +1.4% | 10.92 | 1.1 |
| 05/15 | 1,089 | 1,089 | 1,081 | 1,085 | +0.09% | 8,400 | 327億5982万 | +1.5% | 10.92 | 1.1 |
| 05/14 | 1,096 | 1,096 | 1,083 | 1,084 | -0.82% | 15,900 | 327億2963万 | +1.59% | 10.91 | 1.1 |
| 05/13 | 1,085 | 1,093 | 1,080 | 1,093 | +0.83% | 36,000 | 330億137万 | +2.63% | 11 | 1.11 |
| 05/10 | 1,082 | 1,084 | 1,078 | 1,084 | +0.18% | 12,000 | 327億2963万 | +2.07% | 10.91 | 1.1 |
| 05/09 | 1,075 | 1,083 | 1,074 | 1,082 | +0.93% | 17,700 | 326億6924万 | +2.08% | 10.89 | 1.1 |
| 05/08 | 1,074 | 1,074 | 1,070 | 1,072 | -0.28% | 10,200 | 323億6730万 | +1.32% | 10.79 | 1.09 |
| 05/07 | 1,073 | 1,075 | 1,069 | 1,075 | +0.19% | 14,500 | 324億5788万 | +1.8% | 10.82 | 1.09 |
| 05/02 | 1,069 | 1,073 | 1,065 | 1,073 | +0.19% | 10,000 | 323億9750万 | +1.71% | 10.8 | 1.09 |
| 05/01 | 1,071 | 1,072 | 1,064 | 1,071 | -0.19% | 13,000 | 323億3711万 | +1.61% | 10.78 | 1.09 |
| 04/30 | 1,068 | 1,073 | 1,062 | 1,073 | +0.56% | 25,600 | 323億9750万 | +1.9% | 10.8 | 1.09 |
| 04/26 | 1,063 | 1,067 | 1,056 | 1,067 | +0.28% | 19,300 | 322億1634万 | +1.43% | 10.74 | 1.08 |
| 04/25 | 1,068 | 1,070 | 1,064 | 1,064 | -0.56% | 14,000 | 321億2576万 | +1.14% | 10.7 | 1.08 |
| 04/24 | 1,074 | 1,074 | 1,064 | 1,070 | -0.19% | 14,600 | 323億692万 | +1.81% | 10.77 | 1.09 |
| 04/23 | 1,073 | 1,074 | 1,069 | 1,072 | +0.19% | 22,900 | 323億6730万 | +2.1% | 10.79 | 1.09 |
| 04/22 | 1,060 | 1,070 | 1,060 | 1,070 | +1.52% | 21,300 | 323億692万 | +2.1% | 10.77 | 1.09 |
| 04/19 | 1,065 | 1,065 | 1,046 | 1,054 | -1.4% | 24,800 | 318億2382万 | +0.67% | 10.6 | 1.07 |
| 04/18 | 1,055 | 1,072 | 1,054 | 1,069 | +1.04% | 14,900 | 322億7672万 | +2.1% | 10.76 | 1.09 |
| 04/17 | 1,075 | 1,075 | 1,057 | 1,058 | -1.31% | 23,400 | 319億4460万 | +1.24% | 10.64 | 1.07 |
| 04/16 | 1,080 | 1,083 | 1,066 | 1,072 | -0.65% | 49,100 | 323億6730万 | +2.68% | 10.79 | 1.09 |
| 04/15 | 1,058 | 1,082 | 1,057 | 1,079 | +1.41% | 54,300 | 325億7866万 | +3.45% | 10.86 | 1.1 |
| 04/12 | 1,057 | 1,064 | 1,049 | 1,064 | +0.47% | 55,100 | 321億2576万 | +2.11% | 10.7 | 1.08 |
| 04/11 | 1,040 | 1,060 | 1,040 | 1,059 | +1.73% | 54,800 | 319億7479万 | +1.63% | 10.65 | 1.07 |
| 04/10 | 1,046 | 1,051 | 1,038 | 1,041 | -0.48% | 40,000 | 314億3131万 | -0.1% | 10.47 | 1.06 |
| 04/09 | 1,042 | 1,046 | 1,040 | 1,046 | +0.48% | 24,600 | 315億8228万 | +0.38% | 10.52 | 1.06 |
| 04/08 | 1,035 | 1,041 | 1,035 | 1,041 | +0.58% | 19,800 | 314億3131万 | -0.1% | 10.47 | 1.06 |
| 04/05 | 1,036 | 1,040 | 1,031 | 1,035 | 0% | 24,300 | 312億5015万 | -0.77% | 10.41 | 1.05 |
| 04/04 | 1,035 | 1,037 | 1,031 | 1,035 | +0.39% | 26,500 | 312億5015万 | -0.86% | 10.41 | 1.05 |
| 04/03 | 1,020 | 1,035 | 1,020 | 1,031 | +1.08% | 26,800 | 311億2938万 | -1.43% | 10.37 | 1.05 |
| 04/02 | 1,031 | 1,033 | 1,020 | 1,020 | -1.07% | 37,800 | 307億9725万 | -2.86% | 10.26 | 1.04 |
| 04/01 | 1,040 | 1,043 | 1,031 | 1,031 | -0.87% | 31,500 | 311億2938万 | -2.27% | 10.37 | 1.05 |
| 03/29 | 1,038 | 1,045 | 1,038 | 1,040 | -0.19% | 27,000 | 314億112万 | -1.79% | 10.46 | 1.06 |
| 03/28 | 1,052 | 1,052 | 1,037 | 1,042 | -0.86% | 61,000 | 314億6150万 | -1.98% | 10.48 | 1.06 |
| 03/27 | 1,045 | 1,053 | 1,045 | 1,051 | +0.67% | 46,300 | 317億3324万 | -1.5% | 10.57 | 1.07 |
| 03/26 | 1,045 | 1,046 | 1,041 | 1,044 | -0.29% | 23,700 | 315億2189万 | -2.61% | 10.5 | 1.06 |
| 03/25 | 1,055 | 1,060 | 1,045 | 1,047 | -0.57% | 34,400 | 316億1247万 | -2.7% | 10.53 | 1.06 |
| 03/22 | 1,046 | 1,053 | 1,046 | 1,053 | +0.48% | 22,700 | 317億9363万 | -2.59% | 10.59 | 1.07 |
| 03/21 | 1,043 | 1,051 | 1,042 | 1,048 | +0.38% | 49,400 | 316億4266万 | -3.5% | 10.54 | 1.06 |
| 03/19 | 1,036 | 1,044 | 1,030 | 1,044 | +0.87% | 34,100 | 315億2189万 | -4.4% | 10.5 | 1.06 |
| 03/18 | 1,040 | 1,043 | 1,035 | 1,035 | -0.19% | 25,900 | 312億5015万 | -5.65% | 10.41 | 1.05 |
| 03/15 | 1,039 | 1,046 | 1,035 | 1,037 | -0.58% | 34,500 | 313億1054万 | -5.9% | 10.43 | 1.05 |
| 03/14 | 1,028 | 1,045 | 1,028 | 1,043 | +1.26% | 38,100 | 314億9170万 | -5.78% | 10.49 | 1.06 |
| 03/13 | 1,045 | 1,045 | 1,025 | 1,030 | -0.96% | 58,200 | 310億9918万 | -7.29% | 10.36 | 1.05 |
| 03/12 | 1,023 | 1,040 | 1,022 | 1,040 | +0.68% | 69,300 | 314億112万 | -6.73% | 10.46 | 1.06 |
| 03/11 | 1,055 | 1,063 | 1,027 | 1,033 | -3.64% | 81,000 | 311億8976万 | -7.6% | 10.39 | 1.05 |
| 03/08 | 1,055 | 1,073 | 1,049 | 1,072 | +1.13% | 91,300 | 323億6730万 | -4.37% | 10.79 | 1.09 |
| 03/07 | 1,056 | 1,061 | 1,054 | 1,060 | +0.57% | 41,700 | 320億498万 | -5.53% | 10.66 | 1.08 |
| 03/06 | 1,045 | 1,056 | 1,041 | 1,054 | +0.67% | 54,200 | 318億2382万 | -6.23% | 10.6 | 1.07 |
| 03/05 | 1,040 | 1,051 | 1,035 | 1,047 | +0.58% | 65,500 | 316億1247万 | -6.93% | 10.53 | 1.06 |
| 03/04 | 1,059 | 1,061 | 1,041 | 1,041 | -1.61% | 95,100 | 314億3131万 | -7.63% | 10.47 | 1.06 |
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 |
| 2023年 2月期 | 1,067 7/21 | 863 3/8 | 697,500 2/24 | 322億1634万 | 260億5689万 | 296億7139万 2/28 |
| 2024年 2月期 | 1,200 2/14 | 941 3/20 | 506,300 2/27 | 362億3206万 | 284億1197万 | 322億3551万 2/29 |
| 最新 | 1,081 2024/7/26 | 16,100 | 326億3905万 | |||