時価総額
- 2019年5月31日
- 48億3239万
- 2020年5月29日
- 66億9122万
- 2021年5月31日
- 64億4522万
- 2022年5月31日
- 49億1972万
- 2023年5月31日
- 47億4208万
- 2024年5月31日
- 62億1670万
2024/04/24～2024/09/18
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 | ||||||||||
| 09/18 | 1,236 | 1,249 | 1,215 | 1,249 | +2.13% | 13,100 | 61億4545万 | +0.4% | 7.95 | 1.12 |
| 09/17 | 1,238 | 1,238 | 1,211 | 1,223 | -0.89% | 6,600 | 60億1752万 | -1.61% | 7.78 | 1.1 |
| 09/13 | 1,226 | 1,238 | 1,226 | 1,234 | +0.65% | 6,500 | 60億7165万 | -0.56% | 7.85 | 1.11 |
| 09/12 | 1,189 | 1,238 | 1,189 | 1,226 | +3.46% | 29,000 | 60億3228万 | -0.97% | 7.8 | 1.1 |
| 09/11 | 1,210 | 1,229 | 1,172 | 1,185 | -3.03% | 9,700 | 58億3055万 | -4.05% | 7.54 | 1.07 |
| 09/10 | 1,210 | 1,227 | 1,210 | 1,222 | +0.58% | 5,100 | 60億1260万 | -0.73% | 7.77 | 1.1 |
| 09/09 | 1,208 | 1,218 | 1,195 | 1,215 | -0.98% | 15,000 | 59億7816万 | -0.74% | 7.73 | 1.09 |
| 09/06 | 1,253 | 1,253 | 1,227 | 1,227 | -0.49% | 7,200 | 60億3720万 | +0.16% | 7.81 | 1.1 |
| 09/05 | 1,221 | 1,259 | 1,221 | 1,233 | 0% | 12,300 | 60億6672万 | +0.49% | 7.84 | 1.11 |
| 09/04 | 1,275 | 1,280 | 1,233 | 1,233 | -4.42% | 35,500 | 60億6672万 | +0.16% | 7.84 | 1.11 |
| 09/03 | 1,280 | 1,298 | 1,280 | 1,290 | +0.55% | 3,000 | 63億4718万 | +4.62% | 8.21 | 1.16 |
| 09/02 | 1,300 | 1,300 | 1,269 | 1,283 | -2.06% | 19,400 | 63億1274万 | +3.97% | 8.16 | 1.15 |
| 08/30 | 1,276 | 1,310 | 1,276 | 1,310 | +1.47% | 9,400 | 64億4559万 | +6.07% | 8.33 | 1.18 |
| 08/29 | 1,277 | 1,293 | 1,267 | 1,291 | +2.3% | 15,100 | 63億5210万 | +4.53% | 8.21 | 1.16 |
| 08/28 | 1,278 | 1,278 | 1,260 | 1,262 | -1.1% | 4,300 | 62億941万 | +2.02% | 8.03 | 1.13 |
| 08/27 | 1,245 | 1,277 | 1,245 | 1,276 | +2.49% | 9,700 | 62億7830万 | +2.9% | 8.12 | 1.15 |
| 08/26 | 1,231 | 1,249 | 1,231 | 1,245 | +1.14% | 2,700 | 61億2577万 | +0.16% | 7.92 | 1.12 |
| 08/23 | 1,235 | 1,247 | 1,231 | 1,231 | -0.32% | 2,400 | 60億5688万 | -1.28% | 7.83 | 1.11 |
| 08/22 | 1,231 | 1,238 | 1,223 | 1,235 | +0.65% | 12,000 | 60億7657万 | -1.44% | 7.86 | 1.11 |
| 08/21 | 1,245 | 1,250 | 1,227 | 1,227 | -1.45% | 7,800 | 60億3720万 | -2.46% | 7.81 | 1.1 |
| 08/20 | 1,242 | 1,253 | 1,231 | 1,245 | +0.81% | 6,600 | 61億2577万 | -1.5% | 7.92 | 1.12 |
| 08/19 | 1,253 | 1,254 | 1,227 | 1,235 | -1.67% | 13,900 | 60億7657万 | -2.53% | 7.86 | 1.11 |
| 08/16 | 1,237 | 1,257 | 1,229 | 1,256 | +2.36% | 17,400 | 61億7989万 | -1.1% | 7.99 | 1.13 |
| 08/15 | 1,231 | 1,237 | 1,227 | 1,227 | -0.49% | 5,200 | 60億3720万 | -3.46% | 7.81 | 1.1 |
| 08/14 | 1,234 | 1,250 | 1,223 | 1,233 | +0.74% | 9,900 | 60億6672万 | -3.22% | 7.84 | 1.11 |
| 08/13 | 1,200 | 1,236 | 1,196 | 1,224 | +3.99% | 16,400 | 60億2244万 | -4.23% | 7.79 | 1.1 |
| 08/09 | 1,173 | 1,199 | 1,166 | 1,177 | +0.6% | 18,100 | 57億9119万 | -8.19% | 7.49 | 1.06 |
| 08/08 | 1,145 | 1,203 | 1,138 | 1,170 | +2.09% | 32,800 | 57億5675万 | -9.23% | 7.44 | 1.05 |
| 08/07 | 1,067 | 1,176 | 1,065 | 1,146 | +6.9% | 62,000 | 56億3866万 | -11.57% | 7.29 | 1.03 |
| 08/06 | 1,103 | 1,158 | 1,071 | 1,072 | +1.13% | 53,700 | 52億7456万 | -17.73% | 6.82 | 0.96 |
| 08/05 | 1,189 | 1,195 | 955 | 1,060 | -14.52% | 111,600 | 52億1551万 | -19.27% | 6.74 | 0.95 |
| 08/02 | 1,251 | 1,251 | 1,219 | 1,240 | -3.2% | 54,000 | 61億117万 | -6.27% | 7.89 | 1.12 |
| 08/01 | 1,314 | 1,314 | 1,272 | 1,281 | -2.51% | 28,100 | 63億290万 | -3.47% | 8.15 | 1.15 |
| 07/31 | 1,300 | 1,314 | 1,295 | 1,314 | +1.62% | 14,000 | 64億6527万 | -1.05% | 8.36 | 1.18 |
| 07/30 | 1,316 | 1,321 | 1,293 | 1,293 | -1.75% | 42,400 | 63億6194万 | -2.56% | 8.23 | 1.16 |
| 07/29 | 1,313 | 1,319 | 1,310 | 1,316 | +0.46% | 6,100 | 64億7511万 | -0.83% | 8.37 | 1.18 |
| 07/26 | 1,315 | 1,321 | 1,310 | 1,310 | +0.23% | 6,400 | 64億4559万 | -1.21% | 8.33 | 1.18 |
| 07/25 | 1,321 | 1,323 | 1,300 | 1,307 | -1.88% | 24,400 | 64億3083万 | -1.43% | 8.31 | 1.18 |
| 07/24 | 1,352 | 1,357 | 1,330 | 1,332 | -1.77% | 17,100 | 65億5383万 | +0.45% | 8.47 | 1.2 |
| 07/23 | 1,347 | 1,363 | 1,343 | 1,356 | +0.82% | 7,100 | 66億7192万 | +2.42% | 8.63 | 1.22 |
| 07/22 | 1,356 | 1,358 | 1,336 | 1,345 | -0.66% | 14,800 | 66億1780万 | +1.82% | 8.56 | 1.21 |
| 07/19 | 1,364 | 1,364 | 1,353 | 1,354 | -0.73% | 5,700 | 66億6208万 | +2.65% | 8.61 | 1.22 |
| 07/18 | 1,365 | 1,375 | 1,364 | 1,364 | -0.66% | 6,900 | 67億1128万 | +3.65% | 8.68 | 1.23 |
| 07/17 | 1,375 | 1,387 | 1,361 | 1,373 | -0.51% | 18,200 | 67億5557万 | +4.49% | 8.73 | 1.23 |
| 07/16 | 1,354 | 1,388 | 1,328 | 1,380 | +5.18% | 105,100 | 67億9001万 | +5.26% | 8.78 | 1.24 |
| 07/12 | 1,308 | 1,326 | 1,303 | 1,312 | +0.92% | 38,100 | 64億5543万 | +0.38% | 8.35 | 1.18 |
| 07/11 | 1,292 | 1,308 | 1,272 | 1,300 | +0.85% | 20,300 | 63億9639万 | -0.38% | 8.27 | 1.17 |
| 07/10 | 1,315 | 1,315 | 1,282 | 1,289 | -1.3% | 23,200 | 63億4226万 | -1.15% | 8.2 | 1.16 |
| 07/09 | 1,320 | 1,322 | 1,305 | 1,306 | -1.06% | 12,900 | 64億2591万 | +0.23% | 8.31 | 1.17 |
| 07/08 | 1,346 | 1,346 | 1,320 | 1,320 | -0.98% | 9,800 | 64億9479万 | +1.3% | 8.4 | 1.19 |
| 07/05 | 1,347 | 1,348 | 1,325 | 1,333 | -0.6% | 10,900 | 65億5875万 | +2.46% | 8.48 | 1.2 |
| 07/04 | 1,347 | 1,350 | 1,335 | 1,341 | -0.37% | 9,100 | 65億9812万 | +3.15% | 8.53 | 1.21 |
| 07/03 | 1,334 | 1,370 | 1,323 | 1,346 | +0.82% | 60,600 | 66億2272万 | +3.78% | 8.56 | 1.21 |
| 07/02 | 1,311 | 1,338 | 1,301 | 1,335 | +2.22% | 34,800 | 65億6860万 | +2.93% | 8.49 | 1.2 |
| 07/01 | 1,325 | 1,335 | 1,306 | 1,306 | -1.36% | 12,500 | 64億2591万 | +0.54% | 8.31 | 1.17 |
| 06/28 | 1,348 | 1,348 | 1,318 | 1,324 | -0.68% | 21,600 | 65億1447万 | +1.77% | 8.42 | 1.19 |
| 06/27 | 1,302 | 1,340 | 1,302 | 1,333 | +2.38% | 19,500 | 65億5875万 | +2.38% | 8.48 | 1.2 |
| 06/26 | 1,302 | 1,302 | 1,299 | 1,302 | +0.31% | 3,900 | 64億623万 | -0.23% | 8.28 | 1.17 |
| 06/25 | 1,293 | 1,306 | 1,292 | 1,298 | +0.31% | 10,600 | 63億8654万 | -0.84% | 8.26 | 1.17 |
| 06/24 | 1,290 | 1,294 | 1,283 | 1,294 | -0.38% | 7,900 | 63億6686万 | -1.52% | 8.23 | 1.16 |
| 06/21 | 1,303 | 1,305 | 1,299 | 1,299 | -0.31% | 6,300 | 63億9146万 | -1.59% | 8.26 | 1.17 |
| 06/20 | 1,298 | 1,303 | 1,282 | 1,303 | +0.39% | 7,300 | 64億1115万 | -1.59% | 8.29 | 1.17 |
| 06/19 | 1,285 | 1,306 | 1,285 | 1,298 | +1.25% | 8,800 | 63億8654万 | -2.19% | 8.26 | 1.17 |
| 06/18 | 1,290 | 1,298 | 1,282 | 1,282 | -0.62% | 6,600 | 63億782万 | -3.75% | 8.16 | 1.15 |
| 06/17 | 1,290 | 1,290 | 1,275 | 1,290 | -0.77% | 8,400 | 63億4718万 | -3.59% | 8.21 | 1.16 |
| 06/14 | 1,276 | 1,300 | 1,266 | 1,300 | +1.48% | 35,300 | 63億9639万 | -3.27% | 8.27 | 1.17 |
| 06/13 | 1,305 | 1,312 | 1,274 | 1,281 | -1.84% | 29,000 | 63億290万 | -4.97% | 8.15 | 1.15 |
| 06/12 | 1,304 | 1,312 | 1,300 | 1,305 | +0.08% | 6,100 | 64億2099万 | -3.76% | 8.3 | 1.17 |
| 06/11 | 1,283 | 1,308 | 1,283 | 1,304 | +1.88% | 16,500 | 64億1607万 | -4.26% | 8.3 | 1.17 |
| 06/10 | 1,270 | 1,285 | 1,270 | 1,280 | +1.51% | 10,600 | 62億9798万 | -6.5% | 8.14 | 1.15 |
| 06/07 | 1,262 | 1,268 | 1,251 | 1,261 | -0.08% | 17,500 | 62億449万 | -8.29% | 8.02 | 1.13 |
| 06/06 | 1,279 | 1,280 | 1,262 | 1,262 | -1.17% | 20,900 | 62億941万 | -8.62% | 8.03 | 1.13 |
| 06/05 | 1,291 | 1,291 | 1,277 | 1,277 | -1.08% | 13,600 | 62億8322万 | -8.06% | 8.12 | 1.15 |
| 06/04 | 1,278 | 1,306 | 1,278 | 1,291 | +1.18% | 12,500 | 63億5210万 | -7.46% | 8.21 | 1.16 |
| 06/03 | 1,294 | 1,300 | 1,276 | 1,276 | -2.07% | 27,700 | 62億7830万 | -8.86% | 8.12 | 1.15 |
| 05/31 | 1,285 | 1,303 | 1,273 | 1,303 | +1.8% | 23,000 | 64億1115万 | -7.26% | 8.45 | 1.17 |
| 05/30 | 1,280 | 1,292 | 1,260 | 1,280 | -5.19% | 58,400 | 62億9798万 | -9.22% | 8.3 | 1.15 |
| 05/29 | 1,373 | 1,376 | 1,339 | 1,350 | -2.03% | 57,400 | 66億4240万 | -4.46% | 8.75 | 1.21 |
| 05/28 | 1,356 | 1,380 | 1,356 | 1,378 | +1.55% | 13,500 | 67億8017万 | -2.55% | 8.93 | 1.24 |
| 05/27 | 1,358 | 1,366 | 1,341 | 1,357 | -0.07% | 32,400 | 66億7684万 | -4.03% | 8.8 | 1.22 |
| 05/24 | 1,371 | 1,378 | 1,355 | 1,358 | -2.02% | 24,300 | 66億8176万 | -3.89% | 8.8 | 1.22 |
| 05/23 | 1,407 | 1,413 | 1,375 | 1,386 | -1.56% | 48,000 | 68億1953万 | -1.91% | 8.98 | 1.25 |
| 05/22 | 1,433 | 1,433 | 1,408 | 1,408 | -1.74% | 18,900 | 69億2778万 | -0.28% | 9.13 | 1.27 |
| 05/21 | 1,426 | 1,439 | 1,422 | 1,433 | +0.28% | 20,600 | 70億5078万 | +1.56% | 9.29 | 1.29 |
| 05/20 | 1,403 | 1,429 | 1,403 | 1,429 | +1.85% | 18,600 | 70億3110万 | +1.42% | 9.26 | 1.29 |
| 05/17 | 1,380 | 1,410 | 1,368 | 1,403 | +1.45% | 18,400 | 69億318万 | -0.21% | 9.09 | 1.26 |
| 05/16 | 1,407 | 1,411 | 1,380 | 1,383 | -1.98% | 31,500 | 68億477万 | -1.5% | 8.97 | 1.24 |
| 05/15 | 1,434 | 1,439 | 1,407 | 1,411 | -1.47% | 34,100 | 69億4254万 | +0.57% | 9.15 | 1.27 |
| 05/14 | 1,427 | 1,445 | 1,426 | 1,432 | -0.56% | 18,200 | 70億4586万 | +2.36% | 9.28 | 1.29 |
| 05/13 | 1,427 | 1,453 | 1,424 | 1,440 | +1.12% | 16,500 | 70億8523万 | +3.3% | 9.33 | 1.29 |
| 05/10 | 1,462 | 1,462 | 1,421 | 1,424 | -2.4% | 32,100 | 70億650万 | +2.59% | 9.23 | 1.28 |
| 05/09 | 1,473 | 1,476 | 1,454 | 1,459 | -1.02% | 29,900 | 71億7871万 | +5.5% | 9.46 | 1.31 |
| 05/08 | 1,484 | 1,498 | 1,470 | 1,474 | +0.07% | 37,300 | 72億5252万 | +7.12% | 9.56 | 1.33 |
| 05/07 | 1,450 | 1,473 | 1,439 | 1,473 | +2.65% | 39,800 | 72億4760万 | +7.6% | 9.55 | 1.32 |
| 05/02 | 1,408 | 1,439 | 1,403 | 1,435 | +1.85% | 19,200 | 70億6063万 | +5.36% | 9.3 | 1.29 |
| 05/01 | 1,445 | 1,445 | 1,407 | 1,409 | -2.49% | 35,800 | 69億3270万 | +3.99% | 9.13 | 1.27 |
| 04/30 | 1,458 | 1,468 | 1,432 | 1,445 | +0.49% | 31,400 | 71億983万 | +7.12% | 9.37 | 1.3 |
| 04/26 | 1,419 | 1,463 | 1,385 | 1,438 | +1.84% | 79,700 | 70億7539万 | +7.15% | 9.32 | 1.29 |
| 04/25 | 1,444 | 1,480 | 1,406 | 1,412 | -0.14% | 113,600 | 69億4746万 | +5.85% | 9.15 | 1.27 |
| 04/24 | 1,419 | 1,429 | 1,392 | 1,414 | +0.5% | 59,100 | 69億5730万 | +6.56% | 9.17 | 1.27 |
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 | |
| 2019年 5月期 | 1,485 2,969 2/27 | 985 1,970 5/14 | 3,177,400 1,588,700 2/27 | 66億7074万 | 46億349万 | 48億3239万 5/31 |
| 2020年 5月期 | 1,972 2/6 | 822 1,644 9/9 | 994,600 1/20 | 92億1633万 | 38億4169万 | 66億9122万 5/29 |
| 2021年 5月期 | 1,753 6/26 | 1,026 12/28 | 617,200 10/7 | 86億2528万 | 50億4822万 | 64億4522万 5/31 |
| 2022年 5月期 | 1,583 6/18 | 833 3/9 | 176,800 7/8 | 77億8883万 | 40億9860万 | 49億1972万 5/31 |
| 2023年 5月期 | 1,097 4/10 | 882 3/16 | 676,300 4/7 | 53億9756万 | 43億3970万 | 47億4208万 5/31 |
| 2024年 5月期 | 1,498 5/8 | 991 6/2 | 195,400 4/8 | 73億7060万 | 48億7601万 | 62億1670万 5/31 |
| 最新 | 1,249 2024/9/18 | 13,100 | 61億4545万 | |||