時価総額

2022年2月28日: 117億4176万
2023年2月28日: 61億7826万
2024年2月29日: 92億853万
2025年2月28日: 61億2495万

2024/12/17～2025/05/20

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
2025
05/20	2,420	2,469	2,406	2,459	+0.7%	9,900	54億9168万	+2.03%	9.94	2.12
05/19	2,415	2,490	2,408	2,442	-0.93%	9,300	54億5371万	+1.71%	9.87	2.1
05/16	2,455	2,485	2,455	2,465	-0.24%	2,500	55億508万	+3.18%	9.96	2.12
05/15	2,482	2,619	2,428	2,471	-1.16%	31,900	55億1848万	+3.78%	9.98	2.13
05/14	2,490	2,515	2,458	2,500	+0.48%	5,300	55億8325万	+5.57%	10.1	2.15
05/13	2,486	2,535	2,486	2,488	+0.81%	6,100	55億5645万	+5.25%	10.05	2.14
05/12	2,458	2,700	2,400	2,468	+1.36%	68,500	55億1178万	+4.36%	9.97	2.13
05/09	2,397	2,459	2,397	2,435	+1.97%	5,300	54億3808万	+2.7%	9.84	2.1
05/08	2,358	2,399	2,358	2,388	+0.93%	4,200	53億3312万	+0.42%	9.65	2.06
05/07	2,345	2,381	2,345	2,366	+0.9%	7,100	52億8398万	-0.88%	9.56	2.04
05/02	2,365	2,378	2,340	2,345	-1.14%	9,600	52億3708万	-2.21%	9.47	2.02
05/01	2,402	2,402	2,370	2,372	-1.25%	3,800	52億9738万	-1.62%	9.58	2.04
04/30	2,406	2,462	2,357	2,402	-0.17%	6,500	53億6438万	-0.83%	9.71	2.07
04/28	2,390	2,539	2,390	2,406	+0.75%	36,600	53億7331万	-1.03%	9.72	2.07
04/25	2,434	2,440	2,369	2,388	-0.91%	4,900	53億3312万	-2.17%	9.65	2.06
04/24	2,375	2,449	2,375	2,410	+1.77%	8,800	53億8225万	-1.63%	9.74	2.08
04/23	2,380	2,413	2,358	2,368	0%	6,400	52億8845万	-3.7%	9.57	2.04
04/22	2,350	2,395	2,350	2,368	-0.46%	4,200	52億8845万	-4.13%	9.57	2.04
04/21	2,366	2,410	2,366	2,379	+1.28%	7,700	52億9232万	-4.11%	9.61	2.05
04/18	2,312	2,372	2,312	2,349	+1.6%	9,900	52億2558万	-5.66%	9.49	2.02
04/17	2,300	2,343	2,300	2,312	+0.3%	10,700	51億4327万	-7.48%	9.34	1.99
04/16	2,357	2,370	2,301	2,305	-2.78%	14,000	51億2770万	-8.17%	9.31	1.99
04/15	2,382	2,400	2,337	2,371	-8.81%	44,900	52億7452万	-5.88%	9.58	2.04
04/14	2,469	2,661	2,442	2,600	+8.6%	59,200	57億8396万	+2.89%	10.51	2.24
04/11	2,182	2,405	2,182	2,394	+7.26%	29,300	53億2569万	-5.26%	9.67	2.06
04/10	2,330	2,330	2,232	2,232	+3.77%	13,600	49億6530万	-12.02%	9.02	1.92
04/09	2,187	2,199	2,138	2,151	-4.27%	33,200	47億8511万	-15.81%	8.69	1.85
04/08	2,208	2,334	2,208	2,247	+4.51%	9,400	49億9867万	-12.77%	9.08	1.94
04/07	2,149	2,203	2,115	2,150	-10.38%	19,800	47億8289万	-17.21%	8.69	1.85
04/04	2,467	2,471	2,301	2,399	-4.99%	35,400	53億3681万	-8.47%	9.69	2.07
04/03	2,503	2,559	2,489	2,525	-3%	13,800	56億1711万	-4.25%	10.2	2.17
04/02	2,602	2,633	2,602	2,603	-1.1%	3,600	57億9063万	-1.66%	10.52	2.24
04/01	2,600	2,632	2,600	2,632	+1.23%	1,600	58億5514万	-0.83%	10.63	2.27
03/31	2,642	2,642	2,581	2,600	-1.33%	8,000	57億8396万	-2.29%	10.51	2.24
03/28	2,641	2,682	2,635	2,635	-1.79%	7,600	58億6182万	-1.27%	10.65	2.27
03/27	2,612	2,683	2,612	2,683	+1.51%	1,000	59億6860万	+0.26%	10.84	2.31
03/26	2,622	2,643	2,622	2,643	+0.23%	1,700	58億7961万	-1.53%	10.68	2.28
03/25	2,634	2,646	2,598	2,637	-0.04%	9,200	58億6627万	-2.08%	10.65	2.27
03/24	2,628	2,638	2,588	2,638	+0.38%	4,500	58億6849万	-2.4%	10.66	2.27
03/21	2,621	2,635	2,595	2,628	-0.11%	3,400	58億4624万	-3.17%	10.62	2.26
03/19	2,641	2,647	2,630	2,631	-0.38%	700	58億5292万	-3.41%	10.63	2.27
03/18	2,635	2,642	2,620	2,641	+0.23%	2,700	58億7516万	-3.4%	10.67	2.27
03/17	2,645	2,675	2,617	2,635	+1.35%	4,700	58億6182万	-3.9%	10.65	2.27
03/14	2,560	2,614	2,560	2,600	+1.13%	1,800	57億8396万	-5.42%	10.51	2.24
03/13	2,589	2,601	2,561	2,571	-0.7%	3,500	57億1944万	-6.75%	10.39	2.21
03/12	2,542	2,589	2,542	2,589	+1.93%	8,000	57億5948万	-6.43%	10.46	2.23
03/11	2,540	2,590	2,480	2,540	-1.28%	24,700	56億5048万	-8.44%	10.26	2.19
03/10	2,625	2,625	2,509	2,573	-1.15%	7,100	57億2389万	-7.61%	10.4	2.22
03/07	2,626	2,653	2,600	2,603	-1.77%	16,200	57億9063万	-6.87%	10.52	2.24
03/06	2,633	2,688	2,632	2,650	-0.93%	18,500	58億9519万	-5.53%	10.71	2.28
03/05	2,682	2,684	2,611	2,675	-0.3%	21,200	59億5080万	-4.84%	10.81	2.3
03/04	2,720	2,752	2,681	2,683	-2.61%	12,700	59億6860万	-4.72%	10.84	2.31
03/03	2,795	2,828	2,733	2,755	-0.07%	21,200	61億2877万	-2.37%	11.13	2.37
02/28	2,760	2,800	2,720	2,757	-1.04%	23,200	61億3322万	-2.3%	12.27	2.37
02/27	2,778	2,812	2,778	2,786	-0.04%	14,100	61億9773万	-1.35%	12.4	2.39
02/26	2,771	2,823	2,771	2,787	+0.4%	3,600	61億9996万	-1.28%	12.41	2.39
02/25	2,774	2,800	2,749	2,776	-0.86%	2,700	61億7548万	-1.63%	12.36	2.38
02/21	2,808	2,808	2,790	2,800	-0.71%	1,100	62億2888万	-0.78%	12.47	2.4
02/20	2,810	2,820	2,791	2,820	+0.32%	4,900	62億7337万	-0.14%	12.55	2.42
02/19	2,857	2,857	2,811	2,811	-1.95%	6,800	62億5335万	-0.43%	12.51	2.41
02/18	2,864	2,900	2,860	2,867	-0.52%	1,300	63億7792万	+1.2%	12.76	2.46
02/17	2,898	2,920	2,882	2,882	-0.17%	2,000	64億1129万	+1.48%	12.83	2.47
02/14	2,885	2,930	2,837	2,887	-0.72%	6,900	64億2242万	+1.48%	12.85	2.48
02/13	2,857	2,908	2,820	2,908	+1.47%	9,200	64億6913万	+1.96%	12.95	2.5
02/12	2,890	2,895	2,860	2,866	-0.83%	3,500	63億7570万	+0.21%	12.76	2.46
02/10	2,831	2,900	2,830	2,890	+1.9%	6,900	64億2909万	+0.63%	12.87	2.48
02/07	2,825	2,850	2,825	2,836	+0.39%	1,200	63億896万	-1.46%	12.63	2.43
02/06	2,800	2,849	2,800	2,825	+0.89%	6,700	62億8449万	-2.11%	12.58	2.42
02/05	2,789	2,820	2,789	2,800	0%	1,900	62億2888万	-3.18%	12.47	2.4
02/04	2,786	2,812	2,786	2,800	+0.86%	2,000	62億2888万	-3.45%	12.47	2.4
02/03	2,810	2,849	2,762	2,776	-1.21%	6,200	61億7548万	-4.47%	12.36	2.38
01/31	2,831	2,835	2,800	2,810	-0.95%	7,800	62億5112万	-3.44%	12.51	2.41
01/30	2,860	2,900	2,831	2,837	-0.56%	7,500	63億1119万	-2.54%	12.63	2.43
01/29	2,810	2,900	2,810	2,853	+1.93%	13,800	63億4678万	-1.99%	12.7	2.45
01/28	2,780	2,829	2,771	2,799	-0.07%	13,100	62億2665万	-3.81%	12.46	2.4
01/27	2,855	2,875	2,801	2,801	-0.5%	12,300	62億3110万	-3.78%	12.47	2.4
01/24	2,764	2,830	2,763	2,815	+1.62%	13,400	62億6224万	-3.3%	12.53	2.42
01/23	2,800	2,812	2,763	2,770	-1.21%	5,200	61億6214万	-4.84%	12.33	2.38
01/22	2,756	2,807	2,756	2,804	+1.74%	9,800	62億3777万	-3.68%	12.48	2.41
01/21	2,764	2,783	2,740	2,756	-0.22%	7,700	61億3099万	-5.29%	12.27	2.36
01/20	2,785	2,793	2,740	2,762	-0.83%	19,700	61億4434万	-5.15%	12.3	2.37
01/17	2,812	2,817	2,750	2,785	-2.31%	14,700	61億9551万	-4.39%	12.4	2.39
01/16	2,800	2,863	2,728	2,851	+2.48%	30,500	63億4233万	-2.16%	12.69	2.45
01/15	2,795	2,870	2,750	2,782	-9.23%	90,000	61億8883万	-4.5%	12.39	2.39
01/14	3,040	3,095	3,000	3,065	+0.82%	25,000	68億1839万	+5.22%	13.65	2.63
01/10	2,999	3,080	2,955	3,040	+1%	9,400	67億6278万	+4.68%	13.53	2.61
01/09	3,050	3,075	3,010	3,010	-1.63%	6,700	66億9604万	+3.94%	13.4	2.58
01/08	3,095	3,125	3,050	3,060	-1.13%	9,200	68億727万	+5.88%	13.62	2.63
01/07	3,205	3,205	3,090	3,095	-2.98%	12,500	68億8513万	+7.43%	13.78	2.66
01/06	3,105	3,245	3,105	3,190	+4.93%	23,500	70億9647万	+11.11%	14.2	2.74
2024
12/30	3,030	3,055	2,985	3,040	+0.33%	7,200	67億6278万	+6.37%	13.53	2.61
12/27	2,999	3,030	2,987	3,030	+1.88%	6,200	67億4053万	+6.24%	13.49	2.6
12/26	2,988	3,010	2,951	2,974	-0.47%	6,300	66億1596万	+4.5%	13.24	2.55
12/25	2,992	2,992	2,952	2,988	+1.46%	3,700	66億4710万	+5.17%	13.3	2.56
12/24	2,930	2,975	2,915	2,945	+2.26%	11,500	65億5144万	+3.88%	13.11	2.53
12/23	2,850	2,915	2,850	2,880	+1.09%	7,800	64億684万	+1.69%	12.82	2.47
12/20	2,825	2,869	2,825	2,849	+0.85%	2,500	63億3788万	+0.64%	12.68	2.44
12/19	2,821	2,844	2,820	2,825	-0.56%	5,900	62億8449万	-0.18%	12.58	2.42
12/18	2,817	2,870	2,811	2,841	+0.85%	8,300	63億2008万	+0.32%	12.65	2.44
12/17	2,808	2,833	2,800	2,817	+0.32%	6,900	62億6669万	-0.63%	12.54	2.42

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2022年 2月期	5,560 2/28	3,600 2/24	3,379,300 2/28	121億634万	78億3864万	117億4176万 2/28
2023年 2月期	5,880 3/1	1,411 6/20	3,269,800 3/1	128億311万	31億3891万	61億7826万 2/28
2024年 2月期	4,280 10/11	2,451 3/16	539,100 7/20	95億2128万	54億5249万	92億853万 2/29
2025年 2月期	4,500 3/6	2,450 8/5	274,400 4/15	100億1070万	54億5027万	61億2495万 2/28
最新	2,459 2025/5/20		9,900	54億9168万

4270 BeeX

時価総額

2024/12/17～2025/05/20

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート