時価総額
- 2018年2月28日
- 421億5285万
- 2019年2月28日
- 386億3088万
- 2020年2月28日
- 175億6448万
- 2021年2月26日
- 117億4107万
- 2022年2月28日
- 114億1429万
- 2023年2月28日
- 72億3177万
- 2024年2月29日
- 73億9133万
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 | 508 | 512 | 506 | 506 | +0.6% | 35,400 | 64億7224万 | -3.8% | 38.98 | 4.11 |
| 09/19 | 497 | 508 | 497 | 503 | +2.65% | 63,700 | 64億3387万 | -4.55% | 38.75 | 4.09 |
| 09/18 | 495 | 500 | 484 | 490 | 0% | 40,200 | 62億6758万 | -7.2% | 37.75 | 3.98 |
| 09/17 | 504 | 504 | 481 | 490 | -2.97% | 40,600 | 62億6758万 | -7.55% | 37.75 | 3.98 |
| 09/13 | 512 | 520 | 503 | 505 | -1.56% | 30,800 | 64億5945万 | -4.72% | 38.9 | 4.11 |
| 09/12 | 505 | 513 | 505 | 513 | +4.91% | 30,900 | 65億6178万 | -3.21% | 39.52 | 4.17 |
| 09/11 | 502 | 509 | 483 | 489 | -3.74% | 56,400 | 62億5479万 | -7.74% | 37.67 | 3.98 |
| 09/10 | 505 | 523 | 505 | 508 | -1.17% | 20,800 | 64億9782万 | -3.97% | 39.13 | 4.13 |
| 09/09 | 484 | 518 | 482 | 514 | +3.21% | 59,300 | 65億7457万 | -2.65% | 39.6 | 4.18 |
| 09/06 | 516 | 517 | 496 | 498 | -4.05% | 62,100 | 63億6991万 | -6.04% | 38.36 | 4.05 |
| 09/05 | 511 | 528 | 507 | 519 | +1.76% | 56,500 | 66億3852万 | -2.99% | 39.98 | 4.22 |
| 09/04 | 533 | 536 | 509 | 510 | -8.93% | 180,100 | 65億2340万 | -5.38% | 39.29 | 4.15 |
| 09/03 | 554 | 560 | 550 | 560 | +0.54% | 33,900 | 71億6295万 | +3.13% | 43.14 | 4.55 |
| 09/02 | 550 | 564 | 547 | 557 | +4.11% | 58,200 | 71億2458万 | +2.2% | 42.91 | 4.53 |
| 08/30 | 540 | 543 | 533 | 535 | -0.19% | 21,000 | 68億4318万 | -2.19% | 41.21 | 4.35 |
| 08/29 | 535 | 547 | 533 | 536 | 0% | 32,000 | 68億5597万 | -2.55% | 41.29 | 4.36 |
| 08/28 | 550 | 551 | 535 | 536 | -3.25% | 53,900 | 68億5597万 | -3.07% | 41.29 | 4.36 |
| 08/27 | 559 | 576 | 545 | 554 | -0.18% | 66,400 | 70億8621万 | -0.72% | 42.68 | 4.5 |
| 08/26 | 548 | 558 | 548 | 555 | +1.83% | 23,100 | 70億9900万 | -0.89% | 42.75 | 4.51 |
| 08/23 | 555 | 555 | 541 | 545 | -1.09% | 16,700 | 69億7109万 | -3.02% | 41.98 | 4.43 |
| 08/22 | 542 | 563 | 542 | 551 | +1.29% | 43,800 | 70億4783万 | -2.48% | 42.45 | 4.48 |
| 08/21 | 543 | 552 | 539 | 544 | -1.63% | 24,600 | 69億5830万 | -4.39% | 41.91 | 4.42 |
| 08/20 | 536 | 563 | 536 | 553 | +3.75% | 61,000 | 70億7342万 | -3.32% | 42.6 | 4.5 |
| 08/19 | 535 | 546 | 532 | 533 | -0.37% | 28,700 | 68億1760万 | -7.3% | 41.06 | 4.33 |
| 08/16 | 536 | 540 | 525 | 535 | -0.19% | 73,500 | 68億4318万 | -7.28% | 41.21 | 4.35 |
| 08/15 | 536 | 541 | 531 | 536 | 0% | 34,400 | 68億5597万 | -7.43% | 41.29 | 4.36 |
| 08/14 | 535 | 548 | 522 | 536 | +1.13% | 66,100 | 68億5597万 | -7.9% | 41.29 | 4.36 |
| 08/13 | 500 | 530 | 498 | 530 | +7.07% | 75,800 | 67億7922万 | -9.56% | 40.83 | 4.31 |
| 08/09 | 509 | 510 | 490 | 495 | -2.37% | 57,600 | 63億3154万 | -16.1% | 38.13 | 4.03 |
| 08/08 | 498 | 514 | 492 | 507 | +0.6% | 67,300 | 64億8503万 | -14.93% | 39.06 | 4.12 |
| 08/07 | 469 | 520 | 453 | 504 | +3.92% | 134,300 | 64億4666万 | -16.14% | 38.83 | 4.1 |
| 08/06 | 480 | 507 | 474 | 485 | +2.97% | 225,100 | 62億363万 | -20.1% | 37.36 | 3.94 |
| 08/05 | 476 | 520 | 471 | 471 | -17.51% | 348,600 | 60億2455万 | -23.16% | 36.28 | 3.83 |
| 08/02 | 585 | 589 | 564 | 571 | -5.93% | 161,700 | 73億365万 | -8.05% | 43.99 | 4.64 |
| 08/01 | 619 | 622 | 595 | 607 | -2.88% | 64,600 | 77億6413万 | -2.88% | 46.76 | 4.94 |
| 07/31 | 608 | 626 | 590 | 625 | +2.46% | 88,100 | 79億9437万 | -0.64% | 48.15 | 5.08 |
| 07/30 | 609 | 620 | 608 | 610 | -0.97% | 111,600 | 78億250万 | -3.48% | 46.99 | 4.96 |
| 07/29 | 607 | 622 | 604 | 616 | +1.32% | 39,600 | 78億7925万 | -2.99% | 47.45 | 5.01 |
| 07/26 | 607 | 614 | 597 | 608 | +0.5% | 81,100 | 77億7692万 | -4.55% | 46.84 | 4.94 |
| 07/25 | 597 | 614 | 597 | 605 | -3.04% | 115,200 | 77億3855万 | -5.47% | 46.61 | 4.92 |
| 07/24 | 640 | 647 | 623 | 624 | -2.5% | 76,000 | 79億8158万 | -3.11% | 48.07 | 5.07 |
| 07/23 | 617 | 644 | 617 | 640 | +3.9% | 102,600 | 81億8623万 | -1.08% | 49.3 | 5.2 |
| 07/22 | 607 | 626 | 597 | 616 | +2.16% | 129,600 | 78億7925万 | -5.23% | 47.45 | 5.01 |
| 07/19 | 630 | 635 | 602 | 603 | -4.29% | 139,500 | 77億1296万 | -7.66% | 46.45 | 4.9 |
| 07/18 | 635 | 643 | 618 | 630 | -1.56% | 125,800 | 80億5832万 | -3.96% | 48.53 | 5.12 |
| 07/17 | 628 | 647 | 625 | 640 | +1.27% | 144,000 | 81億8623万 | -2.88% | 49.3 | 5.2 |
| 07/16 | 594 | 648 | 593 | 632 | +4.64% | 347,400 | 80億8390万 | -4.24% | 48.69 | 5.14 |
| 07/12 | 598 | 617 | 598 | 604 | -0.17% | 188,000 | 77億2576万 | -8.62% | 46.53 | 4.91 |
| 07/11 | 588 | 611 | 586 | 605 | +3.24% | 175,900 | 77億3855万 | -8.75% | 46.61 | 4.92 |
| 07/10 | 604 | 614 | 565 | 586 | -2.98% | 305,700 | 74億9552万 | -11.88% | 45.14 | 4.77 |
| 07/09 | 631 | 640 | 600 | 604 | -4.58% | 213,500 | 77億2576万 | -9.58% | 46.53 | 4.91 |
| 07/08 | 642 | 642 | 629 | 633 | -1.25% | 49,200 | 80億9669万 | -5.66% | 48.76 | 5.15 |
| 07/05 | 627 | 648 | 625 | 641 | +1.91% | 85,900 | 81億9902万 | -4.61% | 49.38 | 5.21 |
| 07/04 | 638 | 643 | 621 | 629 | -0.47% | 118,500 | 80億4553万 | -6.54% | 48.45 | 5.11 |
| 07/03 | 643 | 647 | 631 | 632 | -2.32% | 79,000 | 80億8390万 | -6.23% | 48.69 | 5.14 |
| 07/02 | 634 | 655 | 633 | 647 | +1.57% | 101,500 | 82億7577万 | -4.01% | 49.84 | 5.26 |
| 07/01 | 680 | 680 | 630 | 637 | -6.19% | 207,600 | 81億4786万 | -5.63% | 49.07 | 5.18 |
| 06/28 | 681 | 686 | 673 | 679 | -0.73% | 58,700 | 86億8508万 | +0.59% | 52.31 | 5.52 |
| 06/27 | 687 | 695 | 681 | 684 | -1.16% | 55,000 | 87億4904万 | +1.63% | 52.69 | 5.56 |
| 06/26 | 699 | 699 | 688 | 692 | +0.14% | 45,700 | 88億5136万 | +2.82% | 53.31 | 5.63 |
| 06/25 | 690 | 695 | 683 | 691 | +0.14% | 47,000 | 88億3857万 | +2.52% | 53.23 | 5.62 |
| 06/24 | 677 | 693 | 672 | 690 | +1.92% | 97,800 | 88億2578万 | +2.22% | 53.15 | 5.61 |
| 06/21 | 681 | 701 | 675 | 677 | -0.59% | 131,000 | 86億5950万 | +0.15% | 52.15 | 5.51 |
| 06/20 | 716 | 716 | 681 | 681 | -4.35% | 188,100 | 87億1066万 | +0.59% | 52.46 | 5.54 |
| 06/19 | 702 | 720 | 700 | 712 | +1.42% | 95,100 | 91億718万 | +5.01% | 54.85 | 5.79 |
| 06/18 | 700 | 725 | 690 | 702 | +1.01% | 151,000 | 89億7927万 | +3.69% | 54.08 | 5.71 |
| 06/17 | 706 | 726 | 694 | 695 | -1.42% | 190,400 | 88億8974万 | +2.51% | 53.54 | 5.65 |
| 06/14 | 676 | 705 | 675 | 705 | +3.52% | 115,500 | 90億1765万 | +3.98% | 54.31 | 5.73 |
| 06/13 | 690 | 692 | 672 | 681 | -1.16% | 77,400 | 87億1066万 | +0.44% | 52.46 | 5.54 |
| 06/12 | 664 | 690 | 664 | 689 | +3.61% | 78,400 | 88億1299万 | +1.47% | 53.08 | 5.6 |
| 06/11 | 671 | 674 | 665 | 665 | +0.15% | 34,100 | 85億601万 | -1.92% | 51.23 | 5.41 |
| 06/10 | 663 | 672 | 662 | 664 | +0.45% | 46,800 | 84億9322万 | -2.21% | 51.15 | 5.4 |
| 06/07 | 644 | 662 | 643 | 661 | +2.32% | 41,800 | 84億5484万 | -2.94% | 50.92 | 5.37 |
| 06/06 | 662 | 668 | 646 | 646 | -2.27% | 56,800 | 82億6298万 | -5.28% | 49.76 | 5.25 |
| 06/05 | 668 | 668 | 654 | 661 | -1.2% | 75,500 | 84億5484万 | -3.22% | 50.92 | 5.37 |
| 06/04 | 653 | 672 | 653 | 669 | +1.67% | 67,300 | 85億5717万 | -1.91% | 51.54 | 5.44 |
| 06/03 | 681 | 681 | 653 | 658 | -2.52% | 101,400 | 84億1647万 | -3.38% | 50.69 | 5.35 |
| 05/31 | 659 | 687 | 656 | 675 | +2.9% | 104,700 | 86億3392万 | -1.03% | 52 | 5.49 |
| 05/30 | 631 | 657 | 626 | 656 | +2.34% | 162,400 | 83億9089万 | -3.67% | 50.53 | 5.33 |
| 05/29 | 650 | 662 | 639 | 641 | -2.14% | 81,100 | 81億9902万 | -5.87% | 49.38 | 5.21 |
| 05/28 | 641 | 656 | 639 | 655 | +2.83% | 122,900 | 83億7810万 | -3.96% | 50.46 | 5.33 |
| 05/27 | 639 | 647 | 620 | 637 | -0.31% | 189,400 | 81億4786万 | -6.87% | 49.07 | 5.18 |
| 05/24 | 674 | 678 | 639 | 639 | -7.79% | 334,000 | 81億7344万 | -7.12% | 49.23 | 5.2 |
| 05/23 | 701 | 711 | 688 | 693 | -1.28% | 74,800 | 88億6415万 | 0% | 53.39 | 5.64 |
| 05/22 | 717 | 726 | 700 | 702 | -2.64% | 70,900 | 89億7927万 | +0.43% | 54.08 | 5.71 |
| 05/21 | 718 | 729 | 712 | 721 | +1.26% | 116,800 | 92億2230万 | +2.71% | 55.54 | 5.86 |
| 05/20 | 703 | 719 | 701 | 712 | +0.28% | 65,900 | 91億718万 | +0.85% | 54.85 | 5.79 |
| 05/17 | 684 | 716 | 683 | 710 | +2.75% | 102,700 | 90億8160万 | +0.28% | 54.69 | 5.77 |
| 05/16 | 700 | 711 | 687 | 691 | -1.29% | 168,400 | 88億3857万 | -2.81% | 53.23 | 5.62 |
| 05/15 | 713 | 717 | 695 | 700 | -1.82% | 84,000 | 89億5369万 | -1.82% | 53.92 | 5.69 |
| 05/14 | 720 | 735 | 703 | 713 | +0.42% | 271,900 | 91億1997万 | 0% | 54.93 | 5.8 |
| 05/13 | 681 | 710 | 681 | 710 | +2.16% | 244,500 | 90億8160万 | -0.56% | 54.69 | 5.77 |
| 05/10 | 705 | 708 | 685 | 695 | -1.14% | 143,300 | 88億8974万 | -2.66% | 53.54 | 5.65 |
| 05/09 | 673 | 719 | 663 | 703 | +3.84% | 254,000 | 89億9206万 | -1.68% | 54.16 | 5.72 |
| 05/08 | 680 | 686 | 666 | 677 | -1.02% | 212,200 | 86億5950万 | -5.31% | 52.15 | 5.51 |
| 05/07 | 721 | 725 | 682 | 684 | -2.98% | 235,800 | 87億4904万 | -4.34% | 52.69 | 5.56 |
| 05/02 | 690 | 715 | 686 | 705 | +2.77% | 339,900 | 90億1765万 | -1.4% | 54.31 | 5.73 |
| 05/01 | 670 | 694 | 667 | 686 | +1.18% | 178,700 | 87億7462万 | -3.79% | 52.85 | 5.58 |
| 04/30 | 646 | 682 | 646 | 678 | +4.47% | 195,800 | 86億7229万 | -4.64% | 52.23 | 5.51 |
| 04/26 | 640 | 660 | 640 | 649 | +1.25% | 219,000 | 83億135万 | -8.59% | 50 | 5.28 |
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 | |
| 2018年 2月期 | 4,988 19,950 12/28 | 2,133 8,530 11/22 | 6,569,600 1,642,400 12/6 | 495億2587万 | 207億7908万 | 421億5285万 2/28 |
| 2019年 2月期 | 5,620 11/9 | 2,116 6/27 | 2,011,100 10/17 | 576億2073万 | 210億7874万 | 386億3088万 2/28 |
| 2020年 2月期 | 3,840 3/7 | 1,568 2/28 | 2,453,800 12/5 | 410億6342万 | 171億311万 | 175億6448万 2/28 |
| 2021年 2月期 | 2,209 6/2 | 801 12/23 | 1,452,400 11/5 | 241億7087万 | 94億4338万 | 117億4107万 2/26 |
| 2022年 2月期 | 2,098 11/4 | 595 8/20 | 29,270,900 9/15 | 265億7089万 | 75億3226万 | 114億1429万 2/28 |
| 2023年 2月期 | 1,214 4/18 | 554 2/28 | 3,883,000 4/18 | 154億9995万 | 70億8022万 | 72億3177万 2/28 |
| 2024年 2月期 | 630 2/26 | 343 12/18 | 1,695,400 1/23 | 80億5580万 | 43億8593万 | 73億9133万 2/29 |
| 最新 | 506 2024/9/20 | 35,400 | 64億7224万 | |||