時価総額
- 2017年2月28日
- 232億5216万
- 2018年2月28日
- 111億9868万
- 2019年2月28日
- 103億5584万
- 2020年2月28日
- 86億3282万
- 2021年2月26日
- 59億2594万
- 2022年2月28日
- 42億2758万
- 2023年2月28日
- 49億3507万
- 2024年2月29日
- 56億489万
2024/04/26～2024/09/20
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 | ||||||||||
| 09/20 | 623 | 632 | 623 | 625 | +0.16% | 4,700 | 37億9430万 | -4.58% | 25.14 | 1.52 |
| 09/19 | 609 | 629 | 609 | 624 | +1.46% | 14,400 | 37億8822万 | -4.88% | 25.1 | 1.52 |
| 09/18 | 618 | 623 | 601 | 615 | 0% | 5,200 | 37億3359万 | -6.53% | 24.74 | 1.5 |
| 09/17 | 618 | 624 | 606 | 615 | -0.32% | 37,100 | 37億3359万 | -6.82% | 24.74 | 1.5 |
| 09/13 | 614 | 619 | 612 | 617 | +0.16% | 4,700 | 37億4573万 | -6.66% | 24.82 | 1.5 |
| 09/12 | 596 | 622 | 596 | 616 | +4.05% | 7,900 | 37億3966万 | -6.95% | 24.78 | 1.5 |
| 09/11 | 609 | 619 | 580 | 592 | -4.05% | 31,700 | 35億9396万 | -10.44% | 23.81 | 1.44 |
| 09/10 | 631 | 670 | 602 | 617 | +0.98% | 80,700 | 37億4573万 | -6.52% | 24.82 | 1.5 |
| 09/09 | 620 | 655 | 600 | 611 | -5.12% | 78,100 | 37億930万 | -7.14% | 24.58 | 1.49 |
| 09/06 | 647 | 651 | 636 | 644 | -1.98% | 17,300 | 39億964万 | -2.42% | 25.9 | 1.57 |
| 09/05 | 649 | 665 | 647 | 657 | -0.3% | 9,700 | 39億8856万 | -0.9% | 26.43 | 1.6 |
| 09/04 | 657 | 665 | 647 | 659 | -2.23% | 18,900 | 40億70万 | -1.05% | 26.51 | 1.61 |
| 09/03 | 669 | 679 | 663 | 674 | -0.59% | 14,900 | 40億9177万 | +0.6% | 27.11 | 1.64 |
| 09/02 | 689 | 693 | 678 | 678 | -1.6% | 9,400 | 41億1605万 | +0.59% | 27.27 | 1.65 |
| 08/30 | 690 | 697 | 674 | 689 | -1.01% | 8,000 | 41億8283万 | +1.92% | 27.71 | 1.68 |
| 08/29 | 698 | 698 | 688 | 696 | +0.14% | 7,600 | 42億2533万 | +2.65% | 27.99 | 1.7 |
| 08/28 | 688 | 695 | 681 | 695 | +1.16% | 27,900 | 42億1926万 | +2.06% | 27.95 | 1.7 |
| 08/27 | 689 | 689 | 681 | 687 | +0.73% | 5,400 | 41億7069万 | +0.44% | 27.63 | 1.68 |
| 08/26 | 672 | 687 | 672 | 682 | +1.19% | 9,200 | 41億4034万 | -0.58% | 27.43 | 1.66 |
| 08/23 | 680 | 682 | 670 | 674 | -0.59% | 5,200 | 40億9177万 | -2.32% | 27.11 | 1.64 |
| 08/22 | 681 | 684 | 672 | 678 | 0% | 2,600 | 41億1605万 | -2.45% | 27.27 | 1.65 |
| 08/21 | 681 | 689 | 678 | 678 | -1.88% | 7,900 | 41億1605万 | -3.14% | 27.27 | 1.65 |
| 08/20 | 680 | 699 | 680 | 691 | +1.77% | 15,100 | 41億9497万 | -1.85% | 27.79 | 1.69 |
| 08/19 | 681 | 687 | 672 | 679 | +0.3% | 9,800 | 41億2212万 | -4.1% | 27.31 | 1.66 |
| 08/16 | 673 | 683 | 671 | 677 | +2.11% | 19,300 | 41億998万 | -5.05% | 27.23 | 1.65 |
| 08/15 | 675 | 675 | 649 | 663 | -1.04% | 12,300 | 40億2499万 | -7.66% | 26.67 | 1.62 |
| 08/14 | 657 | 678 | 657 | 670 | +2.29% | 21,300 | 40億6748万 | -7.46% | 26.95 | 1.63 |
| 08/13 | 645 | 680 | 645 | 655 | +3.15% | 20,700 | 39億7642万 | -10.15% | 26.35 | 1.6 |
| 08/09 | 645 | 655 | 627 | 635 | -1.55% | 33,600 | 38億5500万 | -13.72% | 25.54 | 1.55 |
| 08/08 | 587 | 690 | 587 | 645 | +8.59% | 59,300 | 39億1571万 | -13.19% | 25.94 | 1.57 |
| 08/07 | 566 | 604 | 561 | 594 | +3.13% | 43,100 | 36億610万 | -20.8% | 23.89 | 1.45 |
| 08/06 | 600 | 600 | 550 | 576 | +3.41% | 57,000 | 34億9682万 | -24.11% | 23.17 | 1.4 |
| 08/05 | 607 | 618 | 557 | 557 | -15.22% | 92,600 | 33億8148万 | -27.47% | 22.4 | 1.36 |
| 08/02 | 710 | 710 | 652 | 657 | -8.88% | 79,000 | 39億8856万 | -15.66% | 26.43 | 1.6 |
| 08/01 | 756 | 756 | 721 | 721 | -3.99% | 36,400 | 43億7710万 | -8.27% | 29 | 1.76 |
| 07/31 | 748 | 754 | 743 | 751 | -0.53% | 7,900 | 45億5923万 | -5.06% | 30.21 | 1.83 |
| 07/30 | 755 | 755 | 747 | 755 | 0% | 17,200 | 45億8351万 | -5.03% | 30.37 | 1.84 |
| 07/29 | 749 | 761 | 745 | 755 | +0.8% | 7,600 | 45億8351万 | -5.39% | 30.37 | 1.84 |
| 07/26 | 747 | 759 | 739 | 749 | +1.49% | 48,500 | 45億4708万 | -6.61% | 30.13 | 1.83 |
| 07/25 | 750 | 750 | 735 | 738 | -2.12% | 68,300 | 44億8030万 | -8.32% | 29.68 | 1.8 |
| 07/24 | 768 | 773 | 754 | 754 | -1.69% | 24,300 | 45億7744万 | -6.68% | 30.33 | 1.84 |
| 07/23 | 766 | 775 | 762 | 767 | +0.79% | 12,000 | 46億5636万 | -5.31% | 30.85 | 1.87 |
| 07/22 | 787 | 787 | 754 | 761 | -2.31% | 32,500 | 46億1993万 | -6.28% | 30.61 | 1.86 |
| 07/19 | 783 | 787 | 775 | 779 | -0.89% | 20,400 | 47億2921万 | -4.3% | 31.33 | 1.9 |
| 07/18 | 791 | 795 | 783 | 786 | -1.26% | 22,000 | 47億7171万 | -3.56% | 31.61 | 1.92 |
| 07/17 | 789 | 800 | 783 | 796 | +1.92% | 23,700 | 48億3242万 | -2.45% | 32.02 | 1.94 |
| 07/16 | 779 | 790 | 770 | 781 | -3.34% | 56,100 | 47億4135万 | -4.41% | 31.41 | 1.9 |
| 07/12 | 805 | 814 | 798 | 808 | +0.62% | 28,500 | 49億527万 | -1.22% | 32.5 | 1.97 |
| 07/11 | 795 | 803 | 788 | 803 | +0.5% | 16,100 | 48億7491万 | -1.83% | 32.3 | 1.96 |
| 07/10 | 801 | 807 | 795 | 799 | -0.62% | 11,300 | 48億5063万 | -2.2% | 32.14 | 1.95 |
| 07/09 | 802 | 808 | 800 | 804 | -0.5% | 12,800 | 48億8098万 | -1.71% | 32.34 | 1.96 |
| 07/08 | 814 | 818 | 807 | 808 | -0.86% | 15,900 | 49億527万 | -1.1% | 32.5 | 1.97 |
| 07/05 | 810 | 818 | 809 | 815 | +0.37% | 12,800 | 49億4776万 | -0.24% | 32.78 | 1.99 |
| 07/04 | 814 | 826 | 811 | 812 | -0.61% | 17,100 | 49億2955万 | -0.49% | 32.66 | 1.98 |
| 07/03 | 821 | 828 | 816 | 817 | -1.09% | 22,200 | 49億5990万 | +0.25% | 32.86 | 1.99 |
| 07/02 | 808 | 831 | 805 | 826 | +1.85% | 34,500 | 50億1454万 | +1.6% | 33.22 | 2.01 |
| 07/01 | 837 | 837 | 811 | 811 | -1.93% | 17,900 | 49億2348万 | -0.12% | 32.62 | 1.98 |
| 06/28 | 842 | 844 | 824 | 827 | -1.31% | 15,100 | 50億2061万 | +1.97% | 33.26 | 2.02 |
| 06/27 | 847 | 847 | 833 | 838 | -1.06% | 16,300 | 50億8739万 | +3.33% | 33.71 | 2.04 |
| 06/26 | 853 | 860 | 840 | 847 | -0.35% | 18,700 | 51億4203万 | +4.7% | 34.07 | 2.07 |
| 06/25 | 837 | 852 | 832 | 850 | +2.53% | 40,100 | 51億6024万 | +5.2% | 34.19 | 2.07 |
| 06/24 | 839 | 845 | 827 | 829 | -1.07% | 39,300 | 50億3275万 | +2.73% | 33.34 | 2.02 |
| 06/21 | 821 | 839 | 820 | 838 | +1.45% | 36,700 | 50億8739万 | +3.84% | 33.71 | 2.04 |
| 06/20 | 809 | 826 | 809 | 826 | +2.23% | 17,300 | 50億1454万 | +2.48% | 33.22 | 2.01 |
| 06/19 | 827 | 827 | 808 | 808 | -1.1% | 9,900 | 49億527万 | +0.5% | 32.5 | 1.97 |
| 06/18 | 806 | 844 | 799 | 817 | +1.36% | 53,200 | 49億5990万 | +1.62% | 32.86 | 1.99 |
| 06/17 | 815 | 815 | 801 | 806 | -1.59% | 13,200 | 48億9312万 | +0.25% | 32.42 | 1.97 |
| 06/14 | 809 | 820 | 805 | 819 | +2.38% | 15,700 | 49億7205万 | +1.87% | 32.94 | 2 |
| 06/13 | 812 | 816 | 800 | 800 | -1.48% | 23,900 | 48億5670万 | -0.37% | 32.18 | 1.95 |
| 06/12 | 814 | 824 | 811 | 812 | -0.25% | 19,600 | 49億2955万 | +1.12% | 32.66 | 1.98 |
| 06/11 | 820 | 822 | 813 | 814 | -0.25% | 22,400 | 49億4169万 | +1.37% | 32.74 | 1.99 |
| 06/10 | 809 | 825 | 803 | 816 | +0.99% | 25,900 | 49億5383万 | +1.62% | 32.82 | 1.99 |
| 06/07 | 804 | 829 | 793 | 808 | +2.41% | 55,200 | 49億527万 | +0.75% | 32.5 | 1.97 |
| 06/06 | 849 | 886 | 772 | 789 | -1.87% | 547,600 | 47億8992万 | -1.62% | 31.73 | 1.92 |
| 06/05 | 790 | 804 | 790 | 804 | +1.39% | 2,600 | 48億8098万 | +0.25% | 32.34 | 1.96 |
| 06/04 | 783 | 802 | 782 | 793 | -0.63% | 18,300 | 48億1420万 | -1% | 31.9 | 1.93 |
| 06/03 | 798 | 805 | 792 | 798 | -0.13% | 7,700 | 48億4456万 | -0.37% | 32.1 | 1.95 |
| 05/31 | 783 | 800 | 778 | 799 | +2.83% | 16,700 | 48億5063万 | -0.25% | 32.14 | 1.95 |
| 05/30 | 763 | 782 | 763 | 777 | +0.26% | 29,900 | 47億1707万 | -3% | 31.25 | 1.9 |
| 05/29 | 810 | 810 | 766 | 775 | -3% | 31,300 | 47億493万 | -3.25% | 31.17 | 1.89 |
| 05/28 | 806 | 815 | 799 | 799 | +0.5% | 15,800 | 48億5063万 | -0.25% | 32.14 | 1.95 |
| 05/27 | 809 | 809 | 795 | 795 | -2.09% | 11,800 | 48億2634万 | -0.63% | 31.98 | 1.94 |
| 05/24 | 793 | 816 | 791 | 812 | +1.25% | 25,200 | 49億2955万 | +1.5% | 32.66 | 1.98 |
| 05/23 | 820 | 821 | 800 | 802 | -2.08% | 18,900 | 48億6884万 | +0.38% | 32.26 | 1.96 |
| 05/22 | 835 | 839 | 818 | 819 | -1.44% | 22,500 | 49億7205万 | +2.5% | 32.94 | 2 |
| 05/21 | 833 | 857 | 831 | 831 | +1.96% | 47,800 | 50億4490万 | +3.75% | 33.42 | 2.03 |
| 05/20 | 823 | 842 | 814 | 815 | +0.87% | 41,300 | 49億4776万 | +1.37% | 32.78 | 1.99 |
| 05/17 | 790 | 823 | 790 | 808 | +1.89% | 36,300 | 49億527万 | +0.12% | 32.5 | 1.97 |
| 05/16 | 797 | 801 | 790 | 793 | -0.25% | 17,000 | 48億1420万 | -2.22% | 31.9 | 1.93 |
| 05/15 | 812 | 815 | 795 | 795 | -1.97% | 22,800 | 48億2634万 | -2.33% | 31.98 | 1.94 |
| 05/14 | 808 | 817 | 804 | 811 | +0.87% | 22,600 | 49億2348万 | -0.73% | 32.62 | 1.98 |
| 05/13 | 799 | 805 | 793 | 804 | +0.63% | 9,500 | 48億8098万 | -1.83% | 32.34 | 1.96 |
| 05/10 | 818 | 818 | 798 | 799 | -1.24% | 23,100 | 48億5063万 | -2.8% | 32.14 | 1.95 |
| 05/09 | 807 | 809 | 796 | 809 | +0.87% | 10,500 | 49億1134万 | -1.94% | 32.54 | 1.97 |
| 05/08 | 821 | 824 | 802 | 802 | -2.31% | 25,900 | 48億6884万 | -3.26% | 32.26 | 1.96 |
| 05/07 | 794 | 821 | 794 | 821 | +3.4% | 31,200 | 49億8419万 | -1.56% | 33.02 | 2 |
| 05/02 | 798 | 799 | 792 | 794 | 0% | 9,800 | 48億2027万 | -5.25% | 31.94 | 1.94 |
| 05/01 | 805 | 805 | 794 | 794 | -1.37% | 15,000 | 48億2027万 | -5.92% | 31.94 | 1.94 |
| 04/30 | 806 | 810 | 791 | 805 | +2.29% | 38,900 | 48億8705万 | -5.18% | 32.38 | 1.96 |
| 04/26 | 785 | 797 | 783 | 787 | -0.25% | 19,400 | 47億7778万 | -7.85% | 31.65 | 1.92 |
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 | 4,835 9,670 2/17 | 2,485 4,970 1/18 | 5,445,800 2,722,900 12/1 | 246億48万 | 126億4368万 | 232億5216万 2/28 |
| 2018年 2月期 | 5,500 11,000 3/3 | 1,747 12/26 | 2,777,400 1,388,700 3/2 | 262億2400万 | 88億8873万 | 111億9868万 2/28 |
| 2019年 2月期 | 2,714 12/17 | 1,115 10/30 | 1,087,600 11/8 | 139億5538万 | 57億3333万 | 103億5584万 2/28 |
| 2020年 2月期 | 2,517 2/13 | 1,415 5/14 | 1,843,500 7/12 | 129億6506万 | 72億7593万 | 86億3282万 2/28 |
| 2021年 2月期 | 1,987 5/26 | 1,024 12/28 | 1,128,900 8/4 | 102億3503万 | 53億5130万 | 59億2594万 2/26 |
| 2022年 2月期 | 1,444 5/7 | 717 2/24 | 274,500 4/14 | 75億4617万 | 37億4695万 | 42億2758万 2/28 |
| 2023年 2月期 | 1,175 6/8 | 750 3/9 3/8 | 1,017,800 10/24 | 71億978万 | 39億1941万 | 49億3507万 2/28 |
| 2024年 2月期 | 1,142 7/3 | 732 12/27 | 1,174,100 3/22 | 69億3294万 | 44億4388万 | 56億489万 2/29 |
| 最新 | 625 2024/9/20 | 4,700 | 37億9430万 | |||