時価総額
- 2017年1月31日
- 560億9474万
- 2018年1月31日
- 360億6062万
- 2019年2月28日
- 319億6833万
- 2020年2月28日
- 289億4570万
- 2021年2月26日
- 273億7086万
- 2022年2月28日
- 287億339万
- 2023年2月28日
- 286億3550万
- 2024年2月29日
- 283億5238万
2024/04/25～2024/09/19
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 | ||||||||||
| 09/19 | 764 | 768 | 761 | 761 | -0.13% | 44,900 | 279億1066万 | -2.06% | 22.73 | 1.51 |
| 09/18 | 763 | 763 | 757 | 762 | -0.39% | 32,500 | 279億4734万 | -1.93% | 22.76 | 1.51 |
| 09/17 | 757 | 765 | 754 | 765 | +1.06% | 48,900 | 280億5736万 | -1.67% | 22.85 | 1.52 |
| 09/13 | 767 | 767 | 756 | 757 | -0.39% | 40,300 | 277億6395万 | -2.7% | 22.61 | 1.5 |
| 09/12 | 757 | 760 | 751 | 760 | +1.6% | 47,700 | 278億7398万 | -2.31% | 22.7 | 1.51 |
| 09/11 | 760 | 761 | 746 | 748 | -1.58% | 88,300 | 274億3387万 | -3.86% | 22.34 | 1.48 |
| 09/10 | 764 | 770 | 760 | 760 | -0.39% | 28,600 | 278億7398万 | -2.19% | 22.7 | 1.51 |
| 09/09 | 759 | 766 | 757 | 763 | +0.26% | 57,100 | 279億8401万 | -1.55% | 22.79 | 1.51 |
| 09/06 | 770 | 770 | 761 | 761 | -1.04% | 39,700 | 279億1066万 | -1.81% | 22.73 | 1.51 |
| 09/05 | 770 | 773 | 766 | 769 | +0.52% | 36,900 | 282億407万 | -0.9% | 22.97 | 1.52 |
| 09/04 | 770 | 776 | 765 | 765 | -1.29% | 80,500 | 280億5736万 | -1.54% | 22.85 | 1.52 |
| 09/03 | 772 | 781 | 772 | 775 | +0.52% | 51,300 | 284億2413万 | -0.26% | 23.15 | 1.54 |
| 09/02 | 788 | 788 | 771 | 771 | -2.16% | 50,000 | 282億7742万 | -0.77% | 23.03 | 1.53 |
| 08/30 | 793 | 793 | 786 | 788 | -0.25% | 71,300 | 289億92万 | +1.29% | 23.54 | 1.56 |
| 08/29 | 760 | 791 | 760 | 790 | 0% | 315,600 | 289億7427万 | +1.67% | 23.6 | 1.57 |
| 08/28 | 790 | 793 | 786 | 790 | +0.13% | 99,100 | 289億7427万 | +1.67% | 23.6 | 1.57 |
| 08/27 | 794 | 794 | 789 | 789 | -0.75% | 66,700 | 289億3760万 | +1.54% | 23.57 | 1.56 |
| 08/26 | 794 | 795 | 790 | 795 | -0.13% | 84,400 | 291億5765万 | +2.45% | 23.75 | 1.58 |
| 08/23 | 795 | 800 | 794 | 796 | +0.25% | 43,500 | 291億9433万 | +2.71% | 23.78 | 1.58 |
| 08/22 | 798 | 799 | 793 | 794 | -0.13% | 64,500 | 291億2098万 | +2.45% | 23.72 | 1.57 |
| 08/21 | 794 | 796 | 792 | 795 | +0.13% | 46,800 | 291億5765万 | +2.71% | 23.75 | 1.58 |
| 08/20 | 791 | 794 | 782 | 794 | +0.38% | 100,400 | 291億2098万 | +2.58% | 23.72 | 1.57 |
| 08/19 | 790 | 791 | 781 | 791 | -0.13% | 54,500 | 290億1095万 | +2.2% | 23.63 | 1.57 |
| 08/16 | 790 | 794 | 788 | 792 | +0.38% | 70,100 | 290億4762万 | +2.19% | 23.66 | 1.57 |
| 08/15 | 778 | 789 | 775 | 789 | +1.41% | 66,900 | 289億3760万 | +1.81% | 23.57 | 1.56 |
| 08/14 | 772 | 779 | 768 | 778 | +1.17% | 52,600 | 285億3416万 | +0.39% | 23.24 | 1.54 |
| 08/13 | 772 | 772 | 766 | 769 | +0.52% | 40,500 | 282億407万 | -0.9% | 22.97 | 1.52 |
| 08/09 | 771 | 772 | 760 | 765 | +1.19% | 65,500 | 280億5736万 | -1.54% | 22.85 | 1.52 |
| 08/08 | 757 | 762 | 750 | 756 | -0.13% | 58,800 | 277億2728万 | -2.95% | 22.58 | 1.5 |
| 08/07 | 738 | 759 | 734 | 757 | +2.57% | 101,500 | 277億6395万 | -2.95% | 22.61 | 1.5 |
| 08/06 | 720 | 746 | 720 | 738 | +3.22% | 217,300 | 270億6710万 | -5.63% | 22.05 | 1.46 |
| 08/05 | 749 | 749 | 701 | 715 | -5.92% | 315,700 | 262億2355万 | -8.8% | 21.36 | 1.42 |
| 08/02 | 773 | 775 | 760 | 760 | -2.31% | 116,900 | 278億7398万 | -3.55% | 22.7 | 1.51 |
| 08/01 | 785 | 785 | 775 | 778 | -0.89% | 74,300 | 285億3416万 | -1.52% | 23.24 | 1.54 |
| 07/31 | 778 | 785 | 777 | 785 | +0.9% | 68,200 | 287億9089万 | -0.76% | 23.45 | 1.56 |
| 07/30 | 785 | 785 | 778 | 778 | -0.51% | 56,000 | 285億3416万 | -1.77% | 23.24 | 1.54 |
| 07/29 | 784 | 784 | 780 | 782 | +0.39% | 47,200 | 286億8086万 | -1.39% | 23.36 | 1.55 |
| 07/26 | 778 | 781 | 775 | 779 | +0.13% | 45,500 | 285億7083万 | -1.89% | 23.27 | 1.54 |
| 07/25 | 778 | 780 | 775 | 778 | -0.26% | 61,800 | 285億3416万 | -2.02% | 23.24 | 1.54 |
| 07/24 | 800 | 800 | 779 | 780 | 0% | 100,000 | 286億751万 | -1.89% | 23.3 | 1.55 |
| 07/23 | 780 | 781 | 778 | 780 | +0.65% | 72,500 | 286億751万 | -2.01% | 23.3 | 1.55 |
| 07/22 | 782 | 782 | 775 | 775 | -0.51% | 55,000 | 284億2413万 | -2.76% | 23.15 | 1.54 |
| 07/19 | 778 | 780 | 777 | 779 | +0.26% | 44,700 | 285億7083万 | -2.38% | 23.27 | 1.54 |
| 07/18 | 779 | 782 | 777 | 777 | -0.26% | 102,800 | 284億9748万 | -2.63% | 23.21 | 1.54 |
| 07/17 | 777 | 780 | 771 | 779 | -2.63% | 367,600 | 285億7083万 | -2.5% | 23.27 | 1.54 |
| 07/16 | 803 | 803 | 796 | 800 | 0% | 133,200 | 293億4104万 | +0.13% | 23.9 | 1.59 |
| 07/12 | 797 | 802 | 797 | 800 | +0.38% | 96,900 | 293億4104万 | +0.13% | 23.9 | 1.59 |
| 07/11 | 799 | 801 | 797 | 797 | -0.13% | 44,500 | 292億3101万 | -0.25% | 23.81 | 1.58 |
| 07/10 | 797 | 801 | 797 | 798 | -0.13% | 203,300 | 292億6768万 | -0.13% | 23.84 | 1.58 |
| 07/09 | 800 | 801 | 794 | 799 | +0.76% | 130,100 | 293億436万 | 0% | 23.87 | 1.58 |
| 07/08 | 800 | 802 | 789 | 793 | -0.75% | 180,800 | 290億8430万 | -0.75% | 23.69 | 1.57 |
| 07/05 | 805 | 805 | 799 | 799 | -0.37% | 95,400 | 293億436万 | +0.13% | 23.87 | 1.58 |
| 07/04 | 803 | 805 | 800 | 802 | +0.12% | 82,000 | 294億1439万 | +0.63% | 23.96 | 1.59 |
| 07/03 | 799 | 802 | 798 | 801 | +0.5% | 75,000 | 293億7771万 | +0.63% | 23.93 | 1.59 |
| 07/02 | 802 | 802 | 796 | 797 | -0.38% | 188,500 | 292億3101万 | +0.25% | 23.81 | 1.58 |
| 07/01 | 803 | 805 | 798 | 800 | -0.37% | 175,800 | 293億4104万 | +0.76% | 23.9 | 1.59 |
| 06/28 | 811 | 811 | 801 | 803 | -0.62% | 63,600 | 294億5106万 | +1.13% | 23.99 | 1.59 |
| 06/27 | 811 | 813 | 808 | 808 | -0.37% | 75,200 | 296億3445万 | +2.02% | 24.14 | 1.6 |
| 06/26 | 808 | 813 | 805 | 811 | +0.37% | 95,200 | 297億4447万 | +2.53% | 24.23 | 1.61 |
| 06/25 | 800 | 812 | 796 | 808 | +1.13% | 347,000 | 296億3445万 | +2.28% | 24.14 | 1.6 |
| 06/24 | 799 | 799 | 795 | 799 | +0.38% | 98,200 | 293億436万 | +1.27% | 23.87 | 1.58 |
| 06/21 | 802 | 804 | 795 | 796 | -0.5% | 138,500 | 291億9433万 | +1.02% | 23.78 | 1.58 |
| 06/20 | 802 | 803 | 797 | 800 | 0% | 59,800 | 293億4104万 | +1.65% | 23.9 | 1.59 |
| 06/19 | 800 | 802 | 797 | 800 | +0.63% | 113,100 | 293億4104万 | +1.78% | 23.9 | 1.59 |
| 06/18 | 800 | 800 | 795 | 795 | -0.25% | 113,200 | 291億5765万 | +1.27% | 23.75 | 1.58 |
| 06/17 | 804 | 804 | 795 | 797 | -0.38% | 117,900 | 292億3101万 | +1.53% | 23.81 | 1.58 |
| 06/14 | 799 | 803 | 797 | 800 | +0.88% | 158,500 | 293億4104万 | +2.04% | 23.9 | 1.59 |
| 06/13 | 798 | 798 | 793 | 793 | -0.38% | 74,500 | 290億8430万 | +1.28% | 23.69 | 1.57 |
| 06/12 | 798 | 800 | 794 | 796 | +0.13% | 139,800 | 291億9433万 | +1.66% | 23.78 | 1.58 |
| 06/11 | 797 | 800 | 793 | 795 | +0.25% | 139,700 | 291億5765万 | +1.66% | 23.75 | 1.58 |
| 06/10 | 795 | 797 | 793 | 793 | -0.25% | 94,200 | 290億8430万 | +1.54% | 23.69 | 1.57 |
| 06/07 | 797 | 797 | 793 | 795 | -0.25% | 78,600 | 291億5765万 | +1.79% | 23.75 | 1.58 |
| 06/06 | 796 | 797 | 793 | 797 | +0.13% | 89,100 | 292億3101万 | +2.31% | 23.81 | 1.58 |
| 06/05 | 796 | 798 | 793 | 796 | +0.25% | 119,500 | 291億9433万 | +2.31% | 23.78 | 1.58 |
| 06/04 | 786 | 796 | 786 | 794 | +1.02% | 231,600 | 291億2098万 | +2.19% | 23.72 | 1.57 |
| 06/03 | 780 | 786 | 777 | 786 | +1.68% | 159,100 | 288億2757万 | +1.42% | 23.48 | 1.56 |
| 05/31 | 770 | 777 | 770 | 773 | 0% | 78,600 | 283億5077万 | -0.13% | 23.09 | 1.53 |
| 05/30 | 774 | 774 | 769 | 773 | -0.39% | 96,200 | 283億5077万 | -0.13% | 23.09 | 1.53 |
| 05/29 | 777 | 779 | 775 | 776 | -0.13% | 42,900 | 284億6080万 | +0.39% | 23.18 | 1.54 |
| 05/28 | 782 | 783 | 777 | 777 | -0.38% | 55,700 | 284億9748万 | +0.65% | 23.21 | 1.54 |
| 05/27 | 775 | 780 | 775 | 780 | +0.78% | 50,400 | 286億751万 | +1.04% | 23.3 | 1.55 |
| 05/24 | 772 | 777 | 771 | 774 | -0.13% | 64,000 | 283億8745万 | +0.39% | 23.12 | 1.54 |
| 05/23 | 780 | 780 | 775 | 775 | -0.13% | 39,100 | 284億2413万 | +0.65% | 23.15 | 1.54 |
| 05/22 | 779 | 780 | 776 | 776 | -0.39% | 47,400 | 284億6080万 | +0.91% | 23.18 | 1.54 |
| 05/21 | 782 | 783 | 779 | 779 | -0.13% | 61,900 | 285億7083万 | +1.3% | 23.27 | 1.55 |
| 05/20 | 779 | 783 | 775 | 780 | +0.26% | 88,900 | 286億751万 | +1.56% | 23.3 | 1.55 |
| 05/17 | 775 | 781 | 775 | 778 | +0.39% | 56,900 | 285億3416万 | +1.43% | 23.24 | 1.54 |
| 05/16 | 776 | 778 | 774 | 775 | -0.26% | 70,800 | 284億2413万 | +1.17% | 23.15 | 1.54 |
| 05/15 | 784 | 784 | 777 | 777 | -0.64% | 121,300 | 284億9748万 | +1.44% | 23.21 | 1.54 |
| 05/14 | 784 | 784 | 780 | 782 | -0.26% | 64,600 | 286億8086万 | +2.22% | 23.36 | 1.55 |
| 05/13 | 779 | 784 | 779 | 784 | +0.9% | 89,800 | 287億5421万 | +2.75% | 23.42 | 1.56 |
| 05/10 | 782 | 782 | 777 | 777 | -0.64% | 66,800 | 284億9748万 | +1.97% | 23.21 | 1.54 |
| 05/09 | 783 | 783 | 776 | 782 | -0.13% | 112,100 | 286億8086万 | +2.76% | 23.36 | 1.55 |
| 05/08 | 775 | 783 | 774 | 783 | +1.16% | 191,500 | 287億1754万 | +2.89% | 23.39 | 1.55 |
| 05/07 | 773 | 776 | 771 | 774 | +0.52% | 93,700 | 283億8745万 | +1.84% | 23.12 | 1.54 |
| 05/02 | 771 | 773 | 767 | 770 | +0.13% | 81,100 | 282億4075万 | +1.45% | 23 | 1.53 |
| 05/01 | 763 | 772 | 763 | 769 | +0.79% | 154,400 | 282億407万 | +1.32% | 22.97 | 1.53 |
| 04/30 | 760 | 765 | 760 | 763 | +0.66% | 127,400 | 279億8401万 | +0.66% | 22.79 | 1.51 |
| 04/26 | 760 | 760 | 756 | 758 | -0.26% | 84,700 | 278億63万 | 0% | 22.64 | 1.5 |
| 04/25 | 761 | 765 | 760 | 760 | -0.13% | 78,800 | 278億7398万 | +0.13% | 22.7 | 1.51 |
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 1月期 | 1,903 11/1 | 1,198 12/15 | 3,930,600 11/1 | 675億6220万 | 425億3259万 | 560億9474万 1/31 |
| 2018年 1月期 | 1,650 2/1 | 911 11/15 | 831,600 12/15 | 585億7995万 | 329億3210万 | 360億6062万 1/31 |
| 2019年 2月期 | 1,200 3/19 | 798 12/25 | 1,977,500 3/19 | 434億8872万 | 292億2467万 | 319億6833万 2/28 |
| 2020年 2月期 | 1,141 7/24 | 802 2/28 | 1,256,700 7/17 | 418億4765万 | 294億1439万 | 289億4570万 2/28 |
| 2021年 2月期 | 871 3/3 | 525 4/22 | 420,800 8/28 | 319億4505万 | 192億5505万 | 273億7086万 2/26 |
| 2022年 2月期 | 916 2/9 | 733 5/13 | 555,400 8/27 | 335億9549万 | 268億8372万 | 287億339万 2/28 |
| 2023年 2月期 | 859 2/24 1/30 | 710 3/8 | 463,000 8/29 | 315億494万 | 260億4017万 | 286億3550万 2/28 |
| 2024年 2月期 | 960 7/18 | 770 10/24 | 1,365,900 1/16 | 352億924万 | 282億4075万 | 283億5238万 2/29 |
| 最新 | 761 2024/9/19 | 44,900 | 279億1066万 | |||