時価総額
- 2020年2月28日
- 387億189万
- 2021年2月26日
- 340億6879万
- 2022年2月28日
- 179億7488万
- 2023年2月28日
- 209億2530万
- 2024年2月29日
- 323億6026万
2024/04/25～2024/09/19
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 | ||||||||||
| 09/19 | 2,706 | 2,823 | 2,706 | 2,798 | +4.87% | 44,100 | 219億7318万 | +0.83% | 86.5 | 1.92 |
| 09/18 | 2,794 | 2,805 | 2,635 | 2,668 | -3.02% | 51,800 | 209億5227万 | -3.51% | 82.48 | 1.83 |
| 09/17 | 2,885 | 2,885 | 2,723 | 2,751 | -3.88% | 27,100 | 216億408万 | -0.22% | 85.05 | 1.89 |
| 09/13 | 2,861 | 2,900 | 2,835 | 2,862 | -1.68% | 35,400 | 224億7578万 | +4.45% | 88.48 | 1.97 |
| 09/12 | 2,818 | 2,914 | 2,771 | 2,911 | +6.36% | 36,100 | 228億6059万 | +7.14% | 90 | 2 |
| 09/11 | 2,814 | 2,838 | 2,710 | 2,737 | -3.69% | 47,300 | 214億9413万 | +1.63% | 84.62 | 1.88 |
| 09/10 | 2,861 | 2,920 | 2,827 | 2,842 | +1.1% | 39,500 | 223億1872万 | +6.28% | 87.86 | 1.95 |
| 09/09 | 2,706 | 2,837 | 2,695 | 2,811 | +1.52% | 59,900 | 220億7527万 | +6.24% | 86.9 | 1.93 |
| 09/06 | 2,806 | 2,806 | 2,703 | 2,769 | -0.47% | 43,600 | 217億4544万 | +4.89% | 85.61 | 1.9 |
| 09/05 | 2,750 | 2,890 | 2,727 | 2,782 | -0.39% | 51,500 | 218億4753万 | +5.34% | 86.01 | 1.91 |
| 09/04 | 2,819 | 2,934 | 2,761 | 2,793 | -4.32% | 50,500 | 219億3391万 | +5.4% | 86.35 | 1.92 |
| 09/03 | 2,813 | 2,919 | 2,812 | 2,919 | +3.25% | 29,300 | 229億2341万 | +10.03% | 90.24 | 2.01 |
| 09/02 | 2,900 | 2,944 | 2,793 | 2,827 | -2.45% | 44,100 | 222億92万 | +6.48% | 87.4 | 1.94 |
| 08/30 | 2,834 | 2,898 | 2,774 | 2,898 | +1.68% | 54,600 | 227億5850万 | +8.99% | 89.59 | 1.99 |
| 08/29 | 2,838 | 2,936 | 2,801 | 2,850 | -0.84% | 37,600 | 223億8154万 | +7.22% | 88.11 | 1.96 |
| 08/28 | 2,871 | 2,885 | 2,715 | 2,874 | -0.9% | 79,100 | 225億7002万 | +8.05% | 88.85 | 1.97 |
| 08/27 | 2,800 | 2,900 | 2,767 | 2,900 | +4.84% | 43,300 | 227億7420万 | +8.82% | 89.66 | 1.99 |
| 08/26 | 2,697 | 2,766 | 2,681 | 2,766 | +1.95% | 30,500 | 217億2188万 | +3.71% | 85.51 | 1.9 |
| 08/23 | 2,710 | 2,739 | 2,688 | 2,713 | -0.33% | 24,400 | 213億566万 | +1.16% | 83.87 | 1.86 |
| 08/22 | 2,739 | 2,740 | 2,669 | 2,722 | +0.33% | 26,300 | 213億7634万 | +0.78% | 84.15 | 1.87 |
| 08/21 | 2,692 | 2,726 | 2,685 | 2,713 | -0.62% | 25,300 | 212億8721万 | -0.7% | 83.87 | 1.86 |
| 08/20 | 2,652 | 2,735 | 2,648 | 2,730 | +4.92% | 31,000 | 214億2060万 | -0.98% | 84.4 | 1.88 |
| 08/19 | 2,625 | 2,675 | 2,586 | 2,602 | -0.8% | 31,000 | 204億1626万 | -6.5% | 80.44 | 1.79 |
| 08/16 | 2,567 | 2,647 | 2,567 | 2,623 | +4.21% | 41,900 | 205億8104万 | -6.62% | 81.09 | 1.8 |
| 08/15 | 2,521 | 2,570 | 2,513 | 2,517 | -1.49% | 30,700 | 197億4932万 | -11.22% | 77.81 | 1.73 |
| 08/14 | 2,500 | 2,585 | 2,457 | 2,555 | +3.65% | 54,600 | 200億4748万 | -10.88% | 78.99 | 1.76 |
| 08/13 | 2,348 | 2,489 | 2,316 | 2,465 | +6.16% | 87,100 | 193億4131万 | -14.91% | 76.21 | 1.69 |
| 08/09 | 2,281 | 2,352 | 2,260 | 2,322 | +2.07% | 85,300 | 182億1928万 | -20.75% | 71.79 | 1.6 |
| 08/08 | 2,281 | 2,317 | 2,196 | 2,275 | -2.4% | 100,400 | 178億5050万 | -23.27% | 70.33 | 1.56 |
| 08/07 | 2,145 | 2,414 | 2,106 | 2,331 | +3.83% | 168,500 | 182億8990万 | -22.48% | 72.06 | 1.6 |
| 08/06 | 2,260 | 2,348 | 2,161 | 2,245 | +4.37% | 143,800 | 176億1511万 | -26.27% | 69.41 | 1.54 |
| 08/05 | 2,251 | 2,456 | 2,151 | 2,151 | -18.86% | 150,100 | 168億7755万 | -30.32% | 66.5 | 1.48 |
| 08/02 | 2,692 | 2,784 | 2,645 | 2,651 | -5.73% | 80,900 | 208億74万 | -15.41% | 81.96 | 1.82 |
| 08/01 | 2,866 | 2,868 | 2,802 | 2,812 | -6.42% | 65,000 | 220億6400万 | -10.98% | 86.93 | 1.93 |
| 07/31 | 2,859 | 3,005 | 2,789 | 3,005 | +4.89% | 48,600 | 235億7835万 | -5.35% | 92.9 | 2.06 |
| 07/30 | 2,982 | 2,982 | 2,853 | 2,865 | -3.47% | 37,100 | 224億7986万 | -9.96% | 88.57 | 1.97 |
| 07/29 | 2,945 | 3,000 | 2,879 | 2,968 | +1.96% | 50,300 | 232億6959万 | -7.05% | 91.76 | 2.04 |
| 07/26 | 2,875 | 2,983 | 2,861 | 2,911 | +1.11% | 46,200 | 228億2270万 | -8.97% | 90 | 2 |
| 07/25 | 2,863 | 2,968 | 2,841 | 2,879 | -1.17% | 54,700 | 225億7182万 | -10.17% | 89.01 | 1.98 |
| 07/24 | 2,945 | 3,000 | 2,913 | 2,913 | -2.74% | 49,700 | 228億3838万 | -9.39% | 90.06 | 2 |
| 07/23 | 2,987 | 3,125 | 2,982 | 2,995 | +1.46% | 65,200 | 234億8128万 | -7.16% | 92.59 | 2.06 |
| 07/22 | 3,065 | 3,085 | 2,945 | 2,952 | -5.84% | 138,000 | 231億4415万 | -8.75% | 91.26 | 2.03 |
| 07/19 | 3,180 | 3,200 | 3,125 | 3,135 | -2.03% | 52,900 | 245億7890万 | -3.39% | 96.92 | 2.15 |
| 07/18 | 3,470 | 3,570 | 3,135 | 3,200 | -8.31% | 228,200 | 250億8851万 | -1.27% | 98.93 | 2.2 |
| 07/17 | 3,400 | 3,550 | 3,335 | 3,490 | +4.49% | 174,900 | 273億6216万 | +7.88% | 107.9 | 2.4 |
| 07/16 | 3,860 | 3,860 | 3,335 | 3,340 | -0.89% | 373,400 | 261億8613万 | +3.76% | 103.26 | 2.29 |
| 07/12 | 3,225 | 3,415 | 3,220 | 3,370 | +3.22% | 122,300 | 264億2134万 | +4.98% | 104.19 | 2.32 |
| 07/11 | 3,260 | 3,295 | 3,180 | 3,265 | +0.15% | 71,900 | 255億9812万 | +2.22% | 100.94 | 2.24 |
| 07/10 | 3,355 | 3,355 | 3,210 | 3,260 | -1.51% | 42,100 | 255億5892万 | +2.58% | 100.78 | 2.24 |
| 07/09 | 3,290 | 3,385 | 3,280 | 3,310 | +0.15% | 59,600 | 259億5093万 | +4.52% | 102.33 | 2.27 |
| 07/08 | 3,375 | 3,495 | 3,285 | 3,305 | 0% | 105,300 | 259億1173万 | +4.82% | 102.18 | 2.27 |
| 07/05 | 3,270 | 3,350 | 3,235 | 3,305 | +3.77% | 39,800 | 259億1173万 | +5.32% | 102.18 | 2.27 |
| 07/04 | 3,380 | 3,420 | 3,185 | 3,185 | -4.35% | 73,400 | 249億7091万 | +1.99% | 98.47 | 2.19 |
| 07/03 | 3,330 | 3,345 | 3,265 | 3,330 | +1.37% | 29,000 | 261億773万 | +6.94% | 102.95 | 2.29 |
| 07/02 | 3,320 | 3,320 | 3,220 | 3,285 | -0.45% | 29,700 | 257億5492万 | +6.04% | 101.56 | 2.26 |
| 07/01 | 3,430 | 3,430 | 3,285 | 3,300 | -0.3% | 45,600 | 258億7253万 | +6.9% | 102.02 | 2.27 |
| 06/28 | 3,285 | 3,320 | 3,270 | 3,310 | +0.61% | 33,600 | 259億5093万 | +7.57% | 102.33 | 2.27 |
| 06/27 | 3,205 | 3,290 | 3,205 | 3,290 | +2.81% | 37,900 | 257億9412万 | +7.31% | 101.71 | 2.26 |
| 06/26 | 3,210 | 3,250 | 3,165 | 3,200 | +0.31% | 35,200 | 250億8851万 | +4.54% | 98.93 | 2.2 |
| 06/25 | 3,155 | 3,220 | 3,140 | 3,190 | +1.59% | 28,900 | 250億1011万 | +4.45% | 98.62 | 2.19 |
| 06/24 | 3,135 | 3,140 | 3,085 | 3,140 | +1.62% | 27,700 | 246億1810万 | +3.02% | 97.07 | 2.16 |
| 06/21 | 3,060 | 3,120 | 3,060 | 3,090 | -0.16% | 32,700 | 242億2609万 | +1.51% | 95.53 | 2.12 |
| 06/20 | 3,085 | 3,095 | 3,010 | 3,095 | -0.48% | 35,900 | 242億6529万 | +1.84% | 95.68 | 2.13 |
| 06/19 | 3,240 | 3,240 | 3,085 | 3,110 | -3.12% | 44,500 | 243億8290万 | +2.61% | 96.15 | 2.14 |
| 06/18 | 3,215 | 3,280 | 3,120 | 3,210 | -0.16% | 58,800 | 251億6691万 | +6.12% | 99.24 | 2.21 |
| 06/17 | 3,230 | 3,240 | 3,135 | 3,215 | +0.63% | 44,600 | 252億611万 | +6.63% | 99.39 | 2.21 |
| 06/14 | 2,985 | 3,220 | 2,948 | 3,195 | +5.45% | 75,200 | 250億4931万 | +6.15% | 98.78 | 2.19 |
| 06/13 | 3,065 | 3,125 | 3,020 | 3,030 | -1.14% | 22,200 | 237億5568万 | +0.76% | 93.67 | 2.08 |
| 06/12 | 3,070 | 3,125 | 3,050 | 3,065 | -0.49% | 17,700 | 240億3009万 | +1.96% | 94.76 | 2.11 |
| 06/11 | 3,105 | 3,110 | 3,050 | 3,080 | -0.81% | 24,600 | 241億4769万 | +2.56% | 95.22 | 2.12 |
| 06/10 | 2,974 | 3,115 | 2,959 | 3,105 | +3.99% | 42,300 | 243億4369万 | +3.71% | 95.99 | 2.13 |
| 06/07 | 2,850 | 3,020 | 2,849 | 2,986 | +4.77% | 43,200 | 234億1072万 | +0.27% | 92.31 | 2.05 |
| 06/06 | 3,030 | 3,030 | 2,838 | 2,850 | -4.59% | 41,600 | 223億4445万 | -3.98% | 88.11 | 1.96 |
| 06/05 | 2,984 | 3,000 | 2,936 | 2,987 | +0.71% | 27,600 | 234億1856万 | +0.95% | 92.34 | 2.05 |
| 06/04 | 2,944 | 2,989 | 2,931 | 2,966 | +1.4% | 40,000 | 232億5391万 | +0.71% | 91.7 | 2.04 |
| 06/03 | 2,941 | 2,963 | 2,891 | 2,925 | -0.27% | 35,400 | 229億3247万 | -0.2% | 90.43 | 2.01 |
| 05/31 | 3,000 | 3,000 | 2,871 | 2,933 | -1.05% | 53,300 | 229億9519万 | +0.55% | 90.68 | 2.01 |
| 05/30 | 2,898 | 3,005 | 2,860 | 2,964 | +1.09% | 45,100 | 232億3823万 | +2.21% | 91.63 | 2.03 |
| 05/29 | 3,000 | 3,000 | 2,917 | 2,932 | -2.43% | 27,900 | 229億8735万 | +1.77% | 90.64 | 2.01 |
| 05/28 | 3,080 | 3,115 | 3,005 | 3,005 | -1.31% | 23,100 | 235億5968万 | +5.36% | 92.9 | 2.06 |
| 05/27 | 3,075 | 3,080 | 2,985 | 3,045 | +0.16% | 27,100 | 238億7329万 | +7.83% | 94.14 | 2.09 |
| 05/24 | 3,090 | 3,150 | 3,005 | 3,040 | -3.8% | 52,100 | 238億3408万 | +8.77% | 93.98 | 2.09 |
| 05/23 | 3,040 | 3,160 | 3,030 | 3,160 | +4.29% | 49,900 | 247億7490万 | +14.12% | 97.69 | 2.17 |
| 05/22 | 3,055 | 3,135 | 3,000 | 3,030 | -0.49% | 65,500 | 237億5568万 | +10.3% | 93.67 | 2.08 |
| 05/21 | 3,065 | 3,085 | 3,010 | 3,045 | +0.66% | 26,500 | 238億6072万 | +10.61% | 94.14 | 2.09 |
| 05/20 | 2,929 | 3,070 | 2,907 | 3,025 | +1.92% | 43,600 | 237億399万 | +9.48% | 93.52 | 2.07 |
| 05/17 | 2,872 | 2,974 | 2,839 | 2,968 | +1.96% | 45,100 | 232億5734万 | +6.95% | 91.76 | 2.03 |
| 05/16 | 2,989 | 3,035 | 2,911 | 2,911 | -1.32% | 44,200 | 228億1069万 | +4.34% | 90 | 2 |
| 05/15 | 3,015 | 3,025 | 2,928 | 2,950 | -0.51% | 69,400 | 231億1629万 | +5.06% | 91.2 | 2.02 |
| 05/14 | 3,115 | 3,160 | 2,896 | 2,965 | -4.05% | 109,500 | 232億3383万 | +4.99% | 91.66 | 2.03 |
| 05/13 | 3,100 | 3,160 | 2,967 | 3,090 | -0.64% | 132,900 | 242億1334万 | +8.76% | 95.53 | 2.12 |
| 05/10 | 3,060 | 3,110 | 3,040 | 3,110 | +3.15% | 88,800 | 243億7006万 | +9.08% | 96.15 | 2.13 |
| 05/09 | 2,976 | 3,055 | 2,944 | 3,015 | +1.31% | 86,800 | 236億2563万 | +5.27% | 93.21 | 2.07 |
| 05/08 | 2,862 | 3,055 | 2,862 | 2,976 | +3.55% | 189,100 | 233億2003万 | +3.05% | 92 | 2.04 |
| 05/07 | 2,745 | 2,874 | 2,745 | 2,874 | +6.64% | 78,800 | 225億2075万 | -1.41% | 88.85 | 1.97 |
| 05/02 | 2,740 | 2,810 | 2,689 | 2,695 | -1.39% | 73,800 | 211億1810万 | -8.43% | 83.32 | 1.85 |
| 05/01 | 2,630 | 2,798 | 2,630 | 2,733 | +3.8% | 118,800 | 214億1587万 | -8.23% | 84.49 | 1.87 |
| 04/30 | 2,641 | 2,654 | 2,543 | 2,633 | -0.04% | 70,000 | 206億3227万 | -12.52% | 81.4 | 1.8 |
| 04/26 | 2,580 | 2,696 | 2,550 | 2,634 | +0.38% | 125,900 | 206億4011万 | -13.64% | 81.43 | 1.81 |
| 04/25 | 2,581 | 2,685 | 2,581 | 2,624 | +1.71% | 139,900 | 205億6175万 | -15.22% | 81.12 | 1.8 |
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 | |
| 2020年 2月期 | 7,260 14,520 2/25 | 2,550 5,100 9/10 | 2,237,600 559,400 3/14 | 490億8035万 | 172億3896万 | 387億189万 2/28 |
| 2021年 2月期 | 11,200 22,400 4/17 | 3,860 12/28 | 1,587,400 793,700 6/2 | 757億1625万 | 292億6675万 | 340億6879万 2/26 |
| 2022年 2月期 | 4,950 4/19 | 2,063 1/31 | 302,300 10/21 | 375億6081万 | 158億3330万 | 179億7488万 2/28 |
| 2023年 2月期 | 3,165 8/16 | 1,902 4/27 | 826,500 7/22 | 244億8034万 | 146億1106万 | 209億2530万 2/28 |
| 2024年 2月期 | 4,410 1/22 | 1,834 4/26 | 914,100 1/19 | 345億215万 | 142億1993万 | 323億6026万 2/29 |
| 最新 | 2,798 2024/9/19 | 44,100 | 219億7318万 | |||