時価総額
- 2014年2月28日
- 258億2340万
- 2015年2月27日
- 192億7240万
- 2016年2月29日
- 127億2166万
- 2017年2月28日
- 207億5407万
- 2018年2月28日
- 221億6321万
- 2019年2月28日
- 304億2043万
- 2020年2月28日
- 402億954万
- 2021年2月26日
- 851億3609万
- 2022年2月28日
- 395億4712万
- 2023年2月28日
- 230億2161万
- 2024年2月29日
- 202億4962万
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 | 1,354 | 1,368 | 1,327 | 1,332 | +0.6% | 183,300 | 201億5437万 | -6.39% | 15.13 | 1.24 |
| 04/23 | 1,372 | 1,372 | 1,310 | 1,324 | -2.43% | 121,100 | 200億3332万 | -7.22% | 15.04 | 1.24 |
| 04/22 | 1,322 | 1,382 | 1,321 | 1,357 | +2.8% | 294,800 | 205億3264万 | -5.24% | 15.42 | 1.27 |
| 04/19 | 1,366 | 1,375 | 1,314 | 1,320 | -2.51% | 65,300 | 199億7280万 | -8.01% | 15 | 1.23 |
| 04/18 | 1,382 | 1,390 | 1,353 | 1,354 | -1.46% | 75,200 | 204億8725万 | -5.91% | 15.38 | 1.26 |
| 04/17 | 1,351 | 1,430 | 1,341 | 1,374 | +0.81% | 121,300 | 207億8987万 | -4.65% | 15.61 | 1.28 |
| 04/16 | 1,444 | 1,453 | 1,361 | 1,363 | -7.53% | 187,400 | 206億2343万 | -5.61% | 15.49 | 1.27 |
| 04/15 | 1,443 | 1,483 | 1,377 | 1,474 | -0.27% | 223,000 | 223億296万 | +1.87% | 16.75 | 1.38 |
| 04/12 | 1,526 | 1,573 | 1,441 | 1,478 | +2.92% | 355,400 | 223億6348万 | +2.14% | 16.79 | 1.38 |
| 04/11 | 1,411 | 1,443 | 1,403 | 1,436 | +1.48% | 122,000 | 217億2798万 | -0.55% | 16.32 | 1.34 |
| 04/10 | 1,434 | 1,456 | 1,414 | 1,415 | -1.46% | 32,500 | 214億1023万 | -1.87% | 16.08 | 1.32 |
| 04/09 | 1,435 | 1,440 | 1,419 | 1,436 | +2.21% | 44,700 | 217億2798万 | -0.07% | 16.32 | 1.34 |
| 04/08 | 1,420 | 1,429 | 1,393 | 1,405 | -1.06% | 47,300 | 212億5892万 | -1.89% | 15.96 | 1.31 |
| 04/05 | 1,414 | 1,441 | 1,398 | 1,420 | -0.42% | 42,400 | 214億8589万 | -0.63% | 16.13 | 1.33 |
| 04/04 | 1,422 | 1,433 | 1,400 | 1,426 | +0.78% | 43,100 | 215億7667万 | 0% | 16.2 | 1.33 |
| 04/03 | 1,426 | 1,434 | 1,400 | 1,415 | -0.63% | 42,900 | 214億1023万 | -0.56% | 16.08 | 1.32 |
| 04/02 | 1,460 | 1,471 | 1,421 | 1,424 | -3.2% | 48,000 | 215億4641万 | +0.28% | 16.18 | 1.33 |
| 04/01 | 1,513 | 1,513 | 1,462 | 1,471 | -2.78% | 48,400 | 222億5757万 | +3.88% | 16.71 | 1.37 |
| 03/29 | 1,485 | 1,518 | 1,482 | 1,513 | +1.41% | 39,800 | 228億9306万 | +7.46% | 17.19 | 1.41 |
| 03/28 | 1,497 | 1,522 | 1,491 | 1,492 | -0.33% | 49,200 | 225億7531万 | +6.8% | 16.95 | 1.39 |
| 03/27 | 1,486 | 1,516 | 1,486 | 1,497 | +1.35% | 61,900 | 226億5097万 | +7.85% | 17.01 | 1.4 |
| 03/26 | 1,470 | 1,479 | 1,455 | 1,477 | +0.48% | 38,600 | 223億4835万 | +7.18% | 16.78 | 1.38 |
| 03/25 | 1,466 | 1,487 | 1,453 | 1,470 | -0.54% | 55,400 | 222億4243万 | +7.46% | 16.7 | 1.37 |
| 03/22 | 1,444 | 1,493 | 1,431 | 1,478 | +3.72% | 149,000 | 223億6348万 | +8.76% | 16.79 | 1.38 |
| 03/21 | 1,450 | 1,458 | 1,425 | 1,425 | -1.18% | 39,200 | 215億6154万 | +5.71% | 16.19 | 1.33 |
| 03/19 | 1,447 | 1,447 | 1,428 | 1,442 | -0.48% | 28,700 | 218億1877万 | +7.53% | 16.38 | 1.35 |
| 03/18 | 1,430 | 1,456 | 1,423 | 1,449 | +2.48% | 63,400 | 219億2469万 | +8.7% | 16.46 | 1.35 |
| 03/15 | 1,430 | 1,435 | 1,407 | 1,414 | -0.7% | 56,900 | 213億9510万 | +6.64% | 16.07 | 1.32 |
| 03/14 | 1,419 | 1,435 | 1,419 | 1,424 | +0.35% | 34,400 | 215億4641万 | +7.96% | 16.18 | 1.33 |
| 03/13 | 1,450 | 1,454 | 1,409 | 1,419 | -1.66% | 66,200 | 214億7076万 | +8.16% | 16.12 | 1.33 |
| 03/12 | 1,410 | 1,444 | 1,401 | 1,443 | +0.35% | 36,000 | 218億3390万 | +10.41% | 16.4 | 1.35 |
| 03/11 | 1,430 | 1,445 | 1,409 | 1,438 | -1.51% | 66,700 | 217億5825万 | +10.62% | 16.34 | 1.34 |
| 03/08 | 1,385 | 1,468 | 1,385 | 1,460 | +3.99% | 99,900 | 220億9113万 | +13% | 16.59 | 1.36 |
| 03/07 | 1,400 | 1,419 | 1,390 | 1,404 | +0.29% | 75,100 | 212億4379万 | +9.35% | 15.95 | 1.31 |
| 03/06 | 1,348 | 1,409 | 1,328 | 1,400 | +8.7% | 162,300 | 211億8327万 | +9.38% | 15.91 | 1.31 |
| 03/05 | 1,290 | 1,300 | 1,282 | 1,288 | -1.53% | 43,800 | 194億8861万 | +0.78% | 14.63 | 1.2 |
| 03/04 | 1,314 | 1,340 | 1,293 | 1,308 | -1.28% | 52,900 | 197億9123万 | +2.03% | 14.86 | 1.22 |
| 03/01 | 1,340 | 1,362 | 1,318 | 1,325 | -1.12% | 58,700 | 200億4845万 | +3.11% | 15.05 | 1.24 |
| 02/29 | 1,353 | 1,358 | 1,328 | 1,340 | -1.47% | 64,900 | 202億7542万 | +4.2% | - | 1.25 |
| 02/28 | 1,316 | 1,370 | 1,316 | 1,360 | +1.87% | 74,600 | 205億7803万 | +5.84% | - | 1.27 |
| 02/27 | 1,320 | 1,339 | 1,315 | 1,335 | +1.29% | 100,600 | 201億9976万 | +3.89% | - | 1.25 |
| 02/26 | 1,282 | 1,328 | 1,281 | 1,318 | +3.37% | 91,300 | 199億4254万 | +2.41% | - | 1.23 |
| 02/22 | 1,259 | 1,280 | 1,255 | 1,275 | +2.08% | 54,000 | 192億9191万 | -0.93% | - | 1.19 |
| 02/21 | 1,276 | 1,283 | 1,249 | 1,249 | -1.96% | 57,700 | 188億9850万 | -3.03% | - | 1.17 |
| 02/20 | 1,323 | 1,349 | 1,274 | 1,274 | +2.17% | 119,900 | 192億7678万 | -1.47% | - | 1.19 |
| 02/19 | 1,218 | 1,260 | 1,212 | 1,247 | +1.63% | 76,400 | 188億6824万 | -3.71% | - | 1.16 |
| 02/16 | 1,228 | 1,235 | 1,218 | 1,227 | +0.41% | 35,400 | 185億6562万 | -5.76% | - | 1.15 |
| 02/15 | 1,235 | 1,235 | 1,212 | 1,222 | +0.33% | 57,500 | 184億8997万 | -6.72% | - | 1.14 |
| 02/14 | 1,232 | 1,233 | 1,210 | 1,218 | -2.01% | 58,300 | 184億2944万 | -7.52% | - | 1.14 |
| 02/13 | 1,260 | 1,270 | 1,232 | 1,243 | -0.96% | 67,600 | 188億772万 | -6.19% | - | 1.16 |
| 02/09 | 1,248 | 1,268 | 1,244 | 1,255 | -0.16% | 42,000 | 189億8929万 | -5.71% | - | 1.17 |
| 02/08 | 1,238 | 1,260 | 1,225 | 1,257 | +1.05% | 56,300 | 190億1955万 | -5.98% | - | 1.17 |
| 02/07 | 1,257 | 1,260 | 1,238 | 1,244 | -1.03% | 85,000 | 188億2285万 | -7.51% | - | 1.16 |
| 02/06 | 1,272 | 1,272 | 1,244 | 1,257 | -1.49% | 60,400 | 190億1955万 | -7.1% | - | 1.17 |
| 02/05 | 1,262 | 1,286 | 1,251 | 1,276 | +0.63% | 65,900 | 193億704万 | -6.18% | - | 1.19 |
| 02/02 | 1,246 | 1,274 | 1,242 | 1,268 | +1.68% | 78,500 | 191億8599万 | -7.04% | - | 1.18 |
| 02/01 | 1,242 | 1,255 | 1,232 | 1,247 | -1.5% | 105,400 | 188億6824万 | -8.98% | - | 1.16 |
| 01/31 | 1,292 | 1,296 | 1,246 | 1,266 | -2.54% | 130,400 | 191億5573万 | -7.99% | - | 1.18 |
| 01/30 | 1,361 | 1,362 | 1,295 | 1,299 | -4.49% | 152,900 | 196億5505万 | -6.01% | - | 1.21 |
| 01/29 | 1,367 | 1,369 | 1,356 | 1,360 | -0.58% | 19,900 | 205億7803万 | -1.95% | - | 1.27 |
| 01/26 | 1,395 | 1,395 | 1,366 | 1,368 | -1.72% | 42,900 | 206億9908万 | -1.58% | - | 1.28 |
| 01/25 | 1,361 | 1,397 | 1,357 | 1,392 | +2.96% | 56,500 | 210億6222万 | +0.07% | - | 1.3 |
| 01/24 | 1,315 | 1,361 | 1,311 | 1,352 | +1.96% | 53,100 | 204億5699万 | -2.87% | - | 1.26 |
| 01/23 | 1,350 | 1,358 | 1,319 | 1,326 | -1.41% | 66,800 | 200億6358万 | -4.81% | - | 1.24 |
| 01/22 | 1,385 | 1,400 | 1,345 | 1,345 | -2.47% | 61,500 | 203億5107万 | -3.72% | - | 1.26 |
| 01/19 | 1,350 | 1,383 | 1,349 | 1,379 | +3.84% | 77,100 | 208億6552万 | -1.43% | - | 1.29 |
| 01/18 | 1,309 | 1,356 | 1,309 | 1,328 | +1.76% | 107,700 | 200億9384万 | -5.21% | - | 1.24 |
| 01/17 | 1,332 | 1,333 | 1,293 | 1,305 | -3.97% | 228,500 | 197億4583万 | -7.12% | - | 1.22 |
| 01/16 | 1,350 | 1,499 | 1,348 | 1,359 | +1.8% | 411,600 | 205億6290万 | -3.62% | - | 1.27 |
| 01/15 | 1,405 | 1,406 | 1,319 | 1,335 | -5.85% | 183,700 | 201億9976万 | -5.59% | - | 1.25 |
| 01/12 | 1,423 | 1,442 | 1,410 | 1,418 | -1.05% | 28,200 | 214億5563万 | 0% | - | 1.32 |
| 01/11 | 1,410 | 1,436 | 1,385 | 1,433 | +2.87% | 84,000 | 216億8259万 | +0.99% | - | 1.34 |
| 01/10 | 1,409 | 1,412 | 1,387 | 1,393 | -1.69% | 48,500 | 210億7735万 | -1.97% | - | 1.3 |
| 01/09 | 1,395 | 1,421 | 1,395 | 1,417 | +1.58% | 38,700 | 214億4050万 | -0.63% | - | 1.32 |
| 01/05 | 1,417 | 1,440 | 1,382 | 1,395 | -1.13% | 40,900 | 211億762万 | -2.38% | - | 1.3 |
| 01/04 | 1,419 | 1,422 | 1,396 | 1,411 | -2.22% | 32,200 | 213億4971万 | -1.54% | - | 1.32 |
| 2023 | ||||||||||
| 12/29 | 1,457 | 1,457 | 1,428 | 1,443 | -0.14% | 34,500 | 218億3390万 | +0.56% | - | 1.35 |
| 12/28 | 1,435 | 1,455 | 1,416 | 1,445 | +0.7% | 34,500 | 218億6416万 | +0.56% | - | 1.35 |
| 12/27 | 1,376 | 1,435 | 1,376 | 1,435 | +3.84% | 91,500 | 217億1285万 | -0.21% | - | 1.34 |
| 12/26 | 1,403 | 1,441 | 1,374 | 1,382 | -1.71% | 71,200 | 209億1091万 | -3.96% | - | 1.29 |
| 12/25 | 1,425 | 1,433 | 1,400 | 1,406 | -0.57% | 37,300 | 212億7406万 | -2.56% | - | 1.31 |
| 12/22 | 1,401 | 1,418 | 1,391 | 1,414 | +0.86% | 57,700 | 213億9510万 | -2.01% | - | 1.32 |
| 12/21 | 1,414 | 1,431 | 1,402 | 1,402 | -2.57% | 38,600 | 212億1353万 | -2.91% | - | 1.31 |
| 12/20 | 1,436 | 1,469 | 1,428 | 1,439 | +0.21% | 78,000 | 217億7338万 | -0.48% | - | 1.34 |
| 12/19 | 1,408 | 1,441 | 1,403 | 1,436 | +2.79% | 51,000 | 217億2798万 | -0.55% | - | 1.34 |
| 12/18 | 1,393 | 1,407 | 1,377 | 1,397 | -0.71% | 25,100 | 211億3788万 | -3.19% | - | 1.3 |
| 12/15 | 1,382 | 1,409 | 1,382 | 1,407 | +1.59% | 30,200 | 212億8919万 | -2.56% | - | 1.31 |
| 12/14 | 1,406 | 1,427 | 1,380 | 1,385 | -1.7% | 26,500 | 209億5631万 | -4.15% | - | 1.29 |
| 12/13 | 1,420 | 1,429 | 1,399 | 1,409 | -0.07% | 33,100 | 213億1945万 | -2.56% | - | 1.32 |
| 12/12 | 1,444 | 1,445 | 1,404 | 1,410 | -1.54% | 25,700 | 213億3458万 | -2.62% | - | 1.32 |
| 12/11 | 1,412 | 1,437 | 1,408 | 1,432 | +1.42% | 38,700 | 216億6746万 | -1.17% | - | 1.34 |
| 12/08 | 1,403 | 1,435 | 1,399 | 1,412 | -0.98% | 55,400 | 213億6484万 | -2.35% | - | 1.32 |
| 12/07 | 1,465 | 1,465 | 1,413 | 1,426 | -2.99% | 64,700 | 215億7667万 | -1.18% | - | 1.33 |
| 12/06 | 1,420 | 1,473 | 1,420 | 1,470 | +3.23% | 50,200 | 222億4243万 | +2.3% | - | 1.37 |
| 12/05 | 1,442 | 1,470 | 1,424 | 1,424 | -2.73% | 44,700 | 215億4641万 | -0.42% | - | 1.33 |
| 12/04 | 1,477 | 1,494 | 1,449 | 1,464 | -0.41% | 62,500 | 221億5165万 | +2.74% | - | 1.37 |
| 12/01 | 1,518 | 1,524 | 1,469 | 1,470 | -3.03% | 56,300 | 222億4243万 | +3.74% | - | 1.37 |
| 11/30 | 1,507 | 1,520 | 1,476 | 1,516 | +0.86% | 67,400 | 229億3846万 | +7.52% | - | 1.31 |
| 11/29 | 1,485 | 1,516 | 1,474 | 1,503 | +1.14% | 42,400 | 227億4175万 | +7.2% | - | 1.3 |
| 11/28 | 1,469 | 1,486 | 1,467 | 1,486 | +0.95% | 27,800 | 224億8453万 | +6.91% | - | 1.28 |
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 | |
| 2014年 2月期 | 4,713 18,850 1/6 | 2,028 8,110 2/4 | 6,322,400 1,580,600 11/22 | 420億3550万 | 180億8530万 | 258億2340万 2/28 |
| 2015年 2月期 | 3,565 7,130 7/3 | 1,865 3,730 3/25 | 1,139,200 569,600 7/3 | 335億9085万 | 175億7277万 | 192億7240万 2/27 |
| 2016年 2月期 | 2,219 4/23 | 850 2/12 | 506,900 4/8 | 216億1927万 | 83億9358万 | 127億2166万 2/29 |
| 2017年 2月期 | 2,130 5/9 | 1,242 3/1 | 1,239,400 2/28 | 211億6964万 | 123億3703万 | 207億5407万 2/28 |
| 2018年 2月期 | 3,120 10/13 | 1,755 2/14 | 4,727,900 3/1 | 354億6566万 | 199億4943万 | 221億6321万 2/28 |
| 2019年 2月期 | 2,998 12/3 | 1,594 4/9 | 703,200 10/22 | 365億844万 | 181億5438万 | 304億2043万 2/28 |
| 2020年 2月期 | 4,290 12/24 | 2,455 3/1 | 862,800 11/14 | 608億1117万 | 302億9740万 | 402億954万 2/28 |
| 2021年 2月期 | 9,090 10/21 | 2,140 3/13 | 774,200 10/14 | 1326億6582万 | 303億3471万 | 851億3609万 2/26 |
| 2022年 2月期 | 7,060 4/12 | 2,260 2/24 | 562,700 7/15 | 1085億1431万 | 358億6812万 | 395億4712万 2/28 |
| 2023年 2月期 | 2,672 3/3 | 1,424 2/27 | 578,400 4/15 | 424億691万 | 219億8345万 | 230億2161万 2/28 |
| 2024年 2月期 | 1,562 6/20 | 1,039 10/6 | 1,156,300 4/14 | 235億8245万 | 157億2101万 | 202億4962万 2/29 |
| 最新 | 1,332 2024/4/24 | 183,300 | 201億5437万 | |||