時価総額
- 2021年2月26日
- 339億7099万
- 2022年2月28日
- 307億8812万
- 2023年2月28日
- 150億2448万
- 2024年2月29日
- 85億1441万
- 2025年2月28日
- 103億9410万
2024/12/27～2025/05/30
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 | ||||||||||
| 05/30 | 799 | 815 | 798 | 810 | +1.38% | 20,400 | 74億9533万 | -0.98% | 15.62 | 9.42 |
| 05/29 | 808 | 808 | 795 | 799 | -0.5% | 16,400 | 73億9354万 | -2.32% | 15.4 | 9.3 |
| 05/28 | 811 | 811 | 803 | 803 | -0.37% | 13,500 | 74億3056万 | -2.07% | 15.48 | 9.34 |
| 05/27 | 806 | 811 | 806 | 806 | 0% | 5,500 | 74億5832万 | -1.83% | 15.54 | 9.38 |
| 05/26 | 803 | 810 | 802 | 806 | -0.49% | 6,000 | 74億5832万 | -1.83% | 15.54 | 9.38 |
| 05/23 | 812 | 814 | 799 | 810 | -0.25% | 21,400 | 74億9533万 | -1.34% | 15.62 | 9.42 |
| 05/22 | 791 | 813 | 791 | 812 | +1.63% | 15,800 | 75億1384万 | -1.1% | 15.65 | 9.45 |
| 05/21 | 812 | 816 | 795 | 799 | -1.96% | 56,200 | 73億9354万 | -2.68% | 15.4 | 9.3 |
| 05/20 | 840 | 847 | 812 | 815 | -2.16% | 17,900 | 75億4160万 | -1.09% | 15.71 | 9.48 |
| 05/19 | 824 | 835 | 812 | 833 | +1.09% | 31,000 | 77億816万 | +0.6% | 16.06 | 9.69 |
| 05/16 | 816 | 825 | 812 | 824 | +0.98% | 12,800 | 76億2488万 | -0.48% | 15.89 | 9.59 |
| 05/15 | 820 | 828 | 810 | 816 | -0.49% | 14,900 | 75億5085万 | -1.69% | 15.73 | 9.49 |
| 05/14 | 807 | 822 | 804 | 820 | +1.23% | 14,900 | 75億8787万 | -0.97% | 15.81 | 9.54 |
| 05/13 | 824 | 830 | 810 | 810 | -0.12% | 14,100 | 74億9533万 | -2.53% | 15.62 | 9.42 |
| 05/12 | 825 | 825 | 807 | 811 | +0.12% | 9,500 | 75億458万 | -3.11% | 15.63 | 9.44 |
| 05/09 | 828 | 830 | 810 | 810 | -2.17% | 13,400 | 74億9533万 | -4.03% | 15.62 | 9.42 |
| 05/08 | 815 | 828 | 806 | 828 | +1.6% | 13,100 | 76億6189万 | -2.82% | 15.96 | 9.63 |
| 05/07 | 826 | 826 | 809 | 815 | -1.57% | 13,300 | 75億4160万 | -5.12% | 15.71 | 9.48 |
| 05/02 | 816 | 829 | 808 | 828 | +1.47% | 20,800 | 76億6189万 | -4.61% | 15.96 | 9.63 |
| 05/01 | 830 | 833 | 814 | 816 | -2.28% | 19,900 | 75億5085万 | -7.06% | 15.73 | 9.49 |
| 04/30 | 832 | 835 | 823 | 835 | +0.48% | 12,600 | 77億2667万 | -5.97% | 16.1 | 9.72 |
| 04/28 | 829 | 835 | 825 | 831 | +0.36% | 20,300 | 76億8965万 | -7.15% | 16.02 | 9.67 |
| 04/25 | 847 | 848 | 828 | 828 | -2.01% | 20,200 | 76億6189万 | -8.2% | 15.96 | 9.63 |
| 04/24 | 839 | 860 | 831 | 845 | +1.08% | 61,400 | 78億1920万 | -7.14% | 16.29 | 9.83 |
| 04/23 | 839 | 839 | 821 | 836 | +1.33% | 21,100 | 77億3592万 | -8.83% | 16.12 | 9.73 |
| 04/22 | 842 | 842 | 820 | 825 | -1.9% | 16,300 | 76億3413万 | -10.71% | 15.9 | 9.6 |
| 04/21 | 821 | 841 | 820 | 841 | +2.44% | 25,400 | 77億8219万 | -9.67% | 16.21 | 9.79 |
| 04/18 | 816 | 829 | 812 | 821 | -0.12% | 26,600 | 75億9712万 | -12.38% | 15.83 | 9.55 |
| 04/17 | 805 | 823 | 789 | 822 | +3.79% | 48,200 | 76億637万 | -12.92% | 15.85 | 9.56 |
| 04/16 | 806 | 822 | 785 | 792 | -1.74% | 40,800 | 73億2877万 | -16.89% | 15.27 | 9.22 |
| 04/15 | 825 | 830 | 781 | 806 | -2.54% | 90,600 | 74億5832万 | -16.13% | 15.54 | 9.38 |
| 04/14 | 895 | 900 | 825 | 827 | -3.84% | 120,900 | 76億5264万 | -14.65% | 15.94 | 9.62 |
| 04/11 | 895 | 1,018 | 816 | 860 | -7.03% | 226,100 | 79億5801万 | -11.89% | 16.58 | 10.01 |
| 04/10 | 920 | 932 | 875 | 925 | +10.91% | 43,600 | 85億5948万 | -5.8% | 17.83 | 10.76 |
| 04/09 | 846 | 846 | 811 | 834 | -3.02% | 52,300 | 77億1741万 | -15.5% | 16.08 | 9.7 |
| 04/08 | 800 | 875 | 800 | 860 | +12.86% | 65,400 | 79億5801万 | -13.57% | 16.58 | 10.01 |
| 04/07 | 765 | 830 | 761 | 762 | -15.33% | 78,200 | 70億5116万 | -24.1% | 14.69 | 8.87 |
| 04/04 | 941 | 950 | 868 | 900 | -6.44% | 108,400 | 83億2815万 | -11.68% | 17.35 | 10.47 |
| 04/03 | 945 | 970 | 941 | 962 | -2.83% | 29,500 | 89億186万 | -6.6% | 18.55 | 11.19 |
| 04/02 | 1,004 | 1,004 | 984 | 990 | -1% | 30,100 | 91億6096万 | -4.53% | 19.09 | 11.52 |
| 04/01 | 1,037 | 1,037 | 985 | 1,000 | -0.7% | 22,700 | 92億5350万 | -4.03% | 19.28 | 11.64 |
| 03/31 | 1,024 | 1,024 | 1,001 | 1,007 | -3.64% | 19,200 | 93億1827万 | -3.91% | 19.41 | 11.72 |
| 03/28 | 1,053 | 1,076 | 1,045 | 1,045 | -2.79% | 35,600 | 96億6990万 | -1.04% | 20.15 | 12.16 |
| 03/27 | 1,075 | 1,076 | 1,050 | 1,075 | +0.09% | 19,500 | 99億4751万 | +1.32% | 20.72 | 12.51 |
| 03/26 | 1,018 | 1,074 | 1,010 | 1,074 | +7.29% | 51,700 | 99億3825万 | +0.85% | 20.7 | 12.5 |
| 03/25 | 1,003 | 1,015 | 1,000 | 1,001 | -0.1% | 16,900 | 92億6275万 | -6.45% | 19.3 | 11.65 |
| 03/24 | 1,032 | 1,032 | 1,002 | 1,002 | -3% | 25,500 | 92億7200万 | -7.05% | 19.32 | 11.66 |
| 03/21 | 1,032 | 1,033 | 1,014 | 1,033 | +0.1% | 29,800 | 95億5401万 | -5.14% | 19.91 | 12.02 |
| 03/19 | 1,020 | 1,040 | 1,012 | 1,032 | +1.67% | 44,800 | 95億4476万 | -5.93% | 19.89 | 12.01 |
| 03/18 | 991 | 1,019 | 990 | 1,015 | +2.53% | 28,500 | 93億8144万 | -8.23% | 19.57 | 11.81 |
| 03/17 | 1,010 | 1,011 | 990 | 990 | -0.8% | 28,600 | 91億5037万 | -11.29% | 19.09 | 11.52 |
| 03/14 | 985 | 1,004 | 980 | 998 | -0.2% | 30,300 | 92億2431万 | -11.37% | 19.24 | 11.61 |
| 03/13 | 1,045 | 1,045 | 1,000 | 1,000 | -2.82% | 29,000 | 92億4280万 | -11.74% | 19.28 | 11.64 |
| 03/12 | 998 | 1,029 | 998 | 1,029 | +2.69% | 24,800 | 95億1084万 | -9.74% | 19.84 | 11.97 |
| 03/11 | 988 | 1,002 | 970 | 1,002 | +0.7% | 51,500 | 92億6128万 | -12.49% | 19.32 | 11.66 |
| 03/10 | 1,000 | 1,015 | 990 | 995 | -0.4% | 35,500 | 91億9658万 | -13.48% | 19.18 | 11.58 |
| 03/07 | 1,008 | 1,018 | 995 | 999 | -2.73% | 47,600 | 92億3355万 | -13.43% | 19.26 | 11.62 |
| 03/06 | 1,031 | 1,044 | 1,021 | 1,027 | -0.39% | 22,100 | 94億9235万 | -11.24% | 19.8 | 11.95 |
| 03/05 | 1,033 | 1,050 | 1,012 | 1,031 | -1.25% | 26,000 | 95億2932万 | -10.97% | 19.88 | 12 |
| 03/04 | 1,068 | 1,068 | 1,030 | 1,044 | -4.57% | 75,100 | 96億4948万 | -9.84% | 20.13 | 12.15 |
| 03/03 | 1,135 | 1,154 | 1,080 | 1,094 | -2.67% | 24,000 | 101億1162万 | -5.53% | 21.09 | 12.73 |
| 02/28 | 1,158 | 1,172 | 1,108 | 1,124 | -4.34% | 30,400 | 103億8890万 | -2.6% | 21.78 | 13.06 |
| 02/27 | 1,134 | 1,180 | 1,134 | 1,175 | +3.71% | 28,800 | 108億6029万 | +2.26% | 22.77 | 13.66 |
| 02/26 | 1,111 | 1,153 | 1,111 | 1,133 | +1.34% | 26,000 | 104億7209万 | -0.79% | 21.95 | 13.17 |
| 02/25 | 1,150 | 1,157 | 1,118 | 1,118 | -4.36% | 23,600 | 103億3345万 | -1.67% | 21.66 | 12.99 |
| 02/21 | 1,177 | 1,187 | 1,165 | 1,169 | -1.76% | 17,500 | 108億483万 | +3.27% | 22.65 | 13.59 |
| 02/20 | 1,180 | 1,230 | 1,179 | 1,190 | +1.8% | 30,100 | 109億9893万 | +5.78% | 23.06 | 13.83 |
| 02/19 | 1,176 | 1,184 | 1,154 | 1,169 | -2.01% | 24,300 | 108億483万 | +4.47% | 22.65 | 13.59 |
| 02/18 | 1,193 | 1,229 | 1,180 | 1,193 | 0% | 97,400 | 110億2666万 | +7% | 23.12 | 13.87 |
| 02/17 | 1,205 | 1,239 | 1,162 | 1,193 | -1.16% | 69,200 | 110億2666万 | +7.38% | 23.12 | 13.87 |
| 02/14 | 1,260 | 1,268 | 1,206 | 1,207 | -3.9% | 47,000 | 111億5605万 | +9.13% | 23.39 | 14.03 |
| 02/13 | 1,235 | 1,267 | 1,214 | 1,256 | +1.37% | 43,900 | 116億895万 | +14.08% | 24.34 | 14.6 |
| 02/12 | 1,256 | 1,257 | 1,210 | 1,239 | -1.35% | 79,500 | 114億5182万 | +13.36% | 24.01 | 14.4 |
| 02/10 | 1,257 | 1,285 | 1,250 | 1,256 | -1.1% | 66,000 | 116億895万 | +15.65% | 24.34 | 14.6 |
| 02/07 | 1,238 | 1,277 | 1,219 | 1,270 | +3.5% | 62,000 | 117億3835万 | +17.81% | 24.61 | 14.76 |
| 02/06 | 1,195 | 1,238 | 1,180 | 1,227 | +2.68% | 45,300 | 113億4091万 | +14.78% | 23.78 | 14.26 |
| 02/05 | 1,188 | 1,203 | 1,167 | 1,195 | +2.05% | 31,600 | 110億4514万 | +12.42% | 23.16 | 13.89 |
| 02/04 | 1,152 | 1,197 | 1,139 | 1,171 | +2.99% | 41,300 | 108億2331万 | +10.79% | 22.69 | 13.61 |
| 02/03 | 1,138 | 1,155 | 1,120 | 1,137 | -0.18% | 52,500 | 105億906万 | +8.08% | 22.03 | 13.21 |
| 01/31 | 1,082 | 1,139 | 1,070 | 1,139 | +4.88% | 44,900 | 105億2754万 | +8.37% | 22.07 | 13.24 |
| 01/30 | 1,093 | 1,102 | 1,071 | 1,086 | -0.18% | 24,600 | 100億3768万 | +3.53% | 21.04 | 12.62 |
| 01/29 | 1,045 | 1,102 | 1,045 | 1,088 | +4.11% | 30,300 | 100億5616万 | +3.62% | 21.08 | 12.64 |
| 01/28 | 1,041 | 1,065 | 1,030 | 1,045 | +0.1% | 16,500 | 96億5872万 | -0.57% | 20.25 | 12.15 |
| 01/27 | 1,043 | 1,082 | 1,043 | 1,044 | +0.58% | 40,700 | 96億4948万 | -1.14% | 20.23 | 12.13 |
| 01/24 | 992 | 1,048 | 992 | 1,038 | +4.74% | 32,300 | 95億9402万 | -2.26% | 20.11 | 12.06 |
| 01/23 | 998 | 1,002 | 983 | 991 | -0.8% | 12,300 | 91億5961万 | -7.3% | 19.2 | 11.52 |
| 01/22 | 990 | 1,007 | 990 | 999 | +0.4% | 15,200 | 92億3355万 | -7.33% | 19.36 | 11.61 |
| 01/21 | 1,015 | 1,015 | 978 | 995 | -0.6% | 40,300 | 91億9658万 | -8.38% | 19.28 | 11.56 |
| 01/20 | 1,000 | 1,027 | 991 | 1,001 | +0.1% | 15,700 | 92億5204万 | -8.5% | 19.4 | 11.63 |
| 01/17 | 1,009 | 1,017 | 998 | 1,000 | +0.1% | 19,200 | 92億4280万 | -9.34% | 19.38 | 11.62 |
| 01/16 | 1,046 | 1,053 | 990 | 999 | -4.49% | 48,400 | 92億3355万 | -9.92% | 19.36 | 11.61 |
| 01/15 | 1,048 | 1,107 | 1,016 | 1,046 | -1.04% | 62,000 | 96億6796万 | -6.19% | 20.27 | 12.16 |
| 01/14 | 1,084 | 1,129 | 1,007 | 1,057 | -3.65% | 236,300 | 97億6963万 | -5.71% | 20.48 | 12.28 |
| 01/10 | 1,077 | 1,124 | 1,073 | 1,097 | +1.86% | 83,500 | 101億3935万 | -2.58% | 21.26 | 12.75 |
| 01/09 | 1,080 | 1,080 | 1,053 | 1,077 | +1.6% | 28,000 | 99億5449万 | -4.77% | 20.87 | 12.52 |
| 01/08 | 1,066 | 1,073 | 1,051 | 1,060 | -0.56% | 38,600 | 97億9736万 | -6.69% | 20.54 | 12.32 |
| 01/07 | 1,057 | 1,085 | 1,057 | 1,066 | +1.04% | 28,400 | 98億5282万 | -6.57% | 20.66 | 12.39 |
| 01/06 | 1,105 | 1,106 | 1,052 | 1,055 | -0.57% | 56,400 | 97億5115万 | -8.02% | 20.44 | 12.26 |
| 2024 | ||||||||||
| 12/30 | 1,057 | 1,092 | 1,057 | 1,061 | +0.19% | 27,900 | 98億661万 | -8.06% | 20.56 | 12.33 |
| 12/27 | 1,067 | 1,085 | 1,051 | 1,059 | 0% | 29,700 | 97億8812万 | -8.71% | 20.52 | 12.31 |
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 | |
| 2021年 2月期 | 5,450 1/14 | 910 3/30 | 4,738,100 3/12 | 477億3682万 | 74億4835万 | 339億7099万 2/26 |
| 2022年 2月期 | 7,120 9/28 | 3,030 2/24 | 1,148,900 8/19 | 630億2090万 | 273億5741万 | 307億8812万 2/28 |
| 2023年 2月期 | 4,640 4/5 | 1,270 1/6 | 779,400 1/16 | 418億9386万 | 115億8373万 | 150億2448万 2/28 |
| 2024年 2月期 | 1,766 3/7 | 800 10/20 | 464,200 7/18 | 161億5466万 | 73億5336万 | 85億1441万 2/29 |
| 2025年 2月期 | 1,888 9/24 | 715 5/2 | 724,500 7/29 | 174億3813万 | 65億9004万 | 103億9410万 2/28 |
| 最新 | 810 2025/5/30 | 20,400 | 74億9533万 | |||