時価総額
- 2021年2月26日
- 56億4616万
- 2022年2月28日
- 44億3771万
- 2023年2月28日
- 50億3942万
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 | 596 | 596 | 582 | 592 | -0.67% | 5,700 | 26億7759万 | -7.93% | 7.7 | 0.71 |
| 09/17 | 604 | 604 | 591 | 596 | -0.5% | 6,300 | 26億9568万 | -7.45% | 7.76 | 0.71 |
| 09/13 | 599 | 601 | 595 | 599 | +0.67% | 5,200 | 27億925万 | -7.13% | 7.79 | 0.72 |
| 09/12 | 588 | 595 | 588 | 595 | +2.41% | 5,100 | 26億9116万 | -7.75% | 7.74 | 0.71 |
| 09/11 | 592 | 599 | 571 | 581 | -1.86% | 12,800 | 26億2784万 | -9.92% | 7.56 | 0.7 |
| 09/10 | 602 | 609 | 582 | 592 | -2.31% | 13,500 | 26億7759万 | -8.07% | 7.7 | 0.71 |
| 09/09 | 579 | 607 | 570 | 606 | +2.71% | 26,800 | 27億4091万 | -5.61% | 7.89 | 0.73 |
| 09/06 | 600 | 605 | 584 | 590 | -0.67% | 20,700 | 26億6854万 | -8.24% | 7.68 | 0.71 |
| 09/05 | 608 | 610 | 577 | 594 | -0.67% | 137,400 | 26億8663万 | -8.05% | 7.73 | 0.71 |
| 09/04 | 679 | 679 | 577 | 598 | -11.67% | 348,100 | 27億473万 | -7.86% | 7.78 | 0.72 |
| 09/03 | 683 | 684 | 671 | 677 | -2.31% | 4,800 | 30億6204万 | +3.83% | 8.81 | 0.81 |
| 09/02 | 684 | 697 | 684 | 693 | +1.91% | 3,400 | 31億3441万 | +6.29% | 9.02 | 0.83 |
| 08/30 | 691 | 693 | 680 | 680 | -1.45% | 2,300 | 30億7561万 | +4.45% | 8.85 | 0.81 |
| 08/29 | 708 | 708 | 681 | 690 | -1.15% | 38,700 | 31億2084万 | +6.15% | 8.98 | 0.83 |
| 08/28 | 706 | 706 | 684 | 698 | -0.57% | 13,400 | 31億5702万 | +7.72% | 9.08 | 0.84 |
| 08/27 | 711 | 711 | 690 | 702 | +0.29% | 1,600 | 31億7511万 | +8.5% | 9.13 | 0.84 |
| 08/26 | 722 | 722 | 691 | 700 | -3.05% | 8,400 | 31億6607万 | +8.36% | 9.11 | 0.84 |
| 08/23 | 737 | 767 | 719 | 722 | -1.9% | 16,300 | 32億6557万 | +11.94% | 9.39 | 0.86 |
| 08/22 | 692 | 763 | 670 | 736 | +6.36% | 60,300 | 33億2889万 | +14.29% | 9.58 | 0.88 |
| 08/21 | 674 | 692 | 655 | 692 | +4.22% | 16,400 | 31億2988万 | +7.96% | 9 | 0.83 |
| 08/20 | 630 | 700 | 630 | 664 | +5.4% | 30,300 | 30億324万 | +3.43% | 8.64 | 0.79 |
| 08/19 | 633 | 633 | 621 | 630 | -0.47% | 6,500 | 28億4946万 | -2.17% | 8.2 | 0.75 |
| 08/16 | 613 | 635 | 613 | 633 | +3.26% | 25,500 | 28億6303万 | -2.01% | 8.24 | 0.76 |
| 08/15 | 614 | 623 | 596 | 613 | +0.16% | 6,500 | 27億7257万 | -5.55% | 7.98 | 0.73 |
| 08/14 | 617 | 617 | 590 | 612 | -0.81% | 5,000 | 27億6805万 | -6.28% | 7.96 | 0.73 |
| 08/13 | 606 | 617 | 605 | 617 | +3.01% | 2,100 | 27億9066万 | -5.95% | 8.03 | 0.74 |
| 08/09 | 599 | 618 | 578 | 599 | -0.83% | 7,800 | 27億925万 | -9.1% | 7.79 | 0.72 |
| 08/08 | 572 | 604 | 572 | 604 | +2.2% | 2,400 | 27億3186万 | -8.9% | 7.86 | 0.72 |
| 08/07 | 560 | 591 | 560 | 591 | +4.6% | 11,800 | 26億7306万 | -11.26% | 7.69 | 0.71 |
| 08/06 | 550 | 591 | 550 | 565 | +4.44% | 17,000 | 25億5547万 | -15.67% | 7.35 | 0.68 |
| 08/05 | 622 | 622 | 541 | 541 | -15.6% | 34,000 | 24億4692万 | -19.73% | 7.04 | 0.65 |
| 08/02 | 654 | 661 | 639 | 641 | -2.88% | 10,500 | 28億9921万 | -5.6% | 8.34 | 0.77 |
| 08/01 | 678 | 678 | 655 | 660 | -2.51% | 5,800 | 29億8515万 | -2.8% | 8.59 | 0.79 |
| 07/31 | 667 | 677 | 667 | 677 | +0.74% | 1,400 | 30億6204万 | -0.15% | 8.81 | 0.81 |
| 07/30 | 662 | 676 | 659 | 672 | +1.36% | 4,100 | 30億3942万 | -0.74% | 8.74 | 0.8 |
| 07/29 | 665 | 669 | 663 | 663 | +0.3% | 1,900 | 29億9872万 | -1.92% | 8.63 | 0.79 |
| 07/26 | 663 | 663 | 652 | 661 | +0.61% | 900 | 29億8967万 | -2.07% | 8.6 | 0.79 |
| 07/25 | 661 | 668 | 649 | 657 | -0.76% | 9,000 | 29億7158万 | -2.52% | 8.55 | 0.79 |
| 07/24 | 671 | 679 | 662 | 662 | -1.19% | 3,800 | 29億9420万 | -1.63% | 8.61 | 0.79 |
| 07/23 | 672 | 677 | 670 | 670 | -0.74% | 3,200 | 30億3038万 | -0.45% | 8.72 | 0.8 |
| 07/22 | 679 | 679 | 667 | 675 | -0.44% | 2,700 | 30億5299万 | +0.6% | 8.78 | 0.81 |
| 07/19 | 672 | 680 | 667 | 678 | +0.3% | 4,800 | 30億6656万 | +1.19% | 8.82 | 0.81 |
| 07/18 | 680 | 680 | 675 | 676 | -0.59% | 3,100 | 30億5752万 | +1.2% | 8.8 | 0.81 |
| 07/17 | 696 | 696 | 677 | 680 | -2.44% | 11,900 | 30億7561万 | +1.95% | 8.85 | 0.81 |
| 07/16 | 700 | 705 | 679 | 697 | -3.19% | 18,900 | 31億5047万 | +4.81% | 9.07 | 0.83 |
| 07/12 | 698 | 724 | 698 | 720 | +3.15% | 13,000 | 32億5443万 | +8.6% | 9.37 | 0.86 |
| 07/11 | 693 | 712 | 684 | 698 | -1.41% | 25,200 | 31億5499万 | +5.76% | 9.08 | 0.84 |
| 07/10 | 707 | 710 | 680 | 708 | +1.14% | 15,700 | 32億19万 | +7.6% | 9.21 | 0.85 |
| 07/09 | 695 | 707 | 691 | 700 | +0.72% | 7,600 | 31億6403万 | +6.87% | 9.11 | 0.84 |
| 07/08 | 705 | 705 | 685 | 695 | +0.14% | 6,000 | 31億4143万 | +6.43% | 9.04 | 0.83 |
| 07/05 | 686 | 710 | 686 | 694 | +1.17% | 19,200 | 31億3691万 | +6.77% | 9.03 | 0.83 |
| 07/04 | 694 | 694 | 674 | 686 | -0.29% | 10,200 | 31億75万 | +5.86% | 8.93 | 0.82 |
| 07/03 | 703 | 703 | 672 | 688 | -1.43% | 17,300 | 31億979万 | +6.5% | 8.95 | 0.82 |
| 07/02 | 665 | 715 | 664 | 698 | +5.76% | 54,500 | 31億5499万 | +8.55% | 9.08 | 0.84 |
| 07/01 | 656 | 664 | 655 | 660 | +0.61% | 6,300 | 29億8323万 | +2.96% | 8.59 | 0.79 |
| 06/28 | 647 | 679 | 647 | 656 | +1.55% | 17,700 | 29億6515万 | +2.5% | 8.54 | 0.79 |
| 06/27 | 639 | 647 | 639 | 646 | +0.47% | 2,200 | 29億1995万 | +1.1% | 8.41 | 0.77 |
| 06/26 | 640 | 643 | 637 | 643 | +0.47% | 3,300 | 29億639万 | +0.78% | 8.37 | 0.77 |
| 06/25 | 643 | 644 | 635 | 640 | -0.47% | 4,800 | 28億9283万 | +0.31% | 8.33 | 0.77 |
| 06/24 | 635 | 646 | 635 | 643 | +1.26% | 4,600 | 29億639万 | +0.63% | 8.37 | 0.77 |
| 06/21 | 637 | 640 | 635 | 635 | -1.09% | 4,000 | 28億7023万 | -0.63% | 8.26 | 0.76 |
| 06/20 | 644 | 644 | 637 | 642 | -0.31% | 2,900 | 29億187万 | +0.47% | 8.35 | 0.77 |
| 06/19 | 648 | 648 | 637 | 644 | +0.16% | 3,100 | 29億1091万 | +0.78% | 8.38 | 0.77 |
| 06/18 | 637 | 650 | 635 | 643 | +0.94% | 10,200 | 29億639万 | +0.47% | 8.37 | 0.77 |
| 06/17 | 637 | 637 | 634 | 637 | 0% | 8,200 | 28億7927万 | -0.47% | 8.29 | 0.76 |
| 06/14 | 635 | 644 | 635 | 637 | -0.47% | 2,700 | 28億7927万 | -0.62% | 8.29 | 0.76 |
| 06/13 | 640 | 640 | 640 | 640 | -0.31% | 400 | 28億9283万 | -0.31% | 8.33 | 0.77 |
| 06/12 | 636 | 642 | 636 | 642 | +0.31% | 1,700 | 29億187万 | -0.16% | 8.35 | 0.77 |
| 06/11 | 645 | 648 | 639 | 640 | -0.62% | 6,700 | 28億9283万 | -0.78% | 8.33 | 0.77 |
| 06/10 | 647 | 647 | 640 | 644 | -0.46% | 1,800 | 29億1091万 | -0.31% | 8.38 | 0.77 |
| 06/07 | 640 | 649 | 640 | 647 | +0.31% | 3,000 | 29億2447万 | -0.15% | 8.42 | 0.77 |
| 06/06 | 636 | 645 | 636 | 645 | +1.42% | 4,800 | 29億1543万 | -0.62% | 8.39 | 0.77 |
| 06/05 | 642 | 642 | 633 | 636 | -0.78% | 12,000 | 28億7475万 | -2.15% | 8.28 | 0.76 |
| 06/04 | 634 | 641 | 622 | 641 | +2.23% | 4,500 | 28億9735万 | -1.54% | 8.34 | 0.77 |
| 06/03 | 638 | 638 | 627 | 627 | -1.88% | 4,300 | 28億3407万 | -3.98% | 8.16 | 0.75 |
| 05/31 | 627 | 639 | 627 | 639 | +1.75% | 8,500 | 28億8831万 | -2.44% | 8.31 | 0.76 |
| 05/30 | 623 | 630 | 623 | 628 | +0.8% | 900 | 28億3859万 | -4.27% | 8.17 | 0.75 |
| 05/29 | 641 | 641 | 623 | 623 | -1.89% | 8,200 | 28億1599万 | -5.32% | 8.11 | 0.75 |
| 05/28 | 639 | 642 | 630 | 635 | -0.63% | 4,600 | 28億7023万 | -3.79% | 8.26 | 0.76 |
| 05/27 | 633 | 642 | 633 | 639 | +1.27% | 2,800 | 28億8831万 | -3.62% | 8.31 | 0.76 |
| 05/24 | 633 | 639 | 624 | 631 | -1.1% | 17,900 | 28億5215万 | -5.11% | 8.21 | 0.75 |
| 05/23 | 646 | 646 | 638 | 638 | -1.09% | 2,500 | 28億8379万 | -4.35% | 8.3 | 0.76 |
| 05/22 | 650 | 650 | 635 | 645 | -0.62% | 4,600 | 29億1543万 | -3.73% | 8.39 | 0.77 |
| 05/21 | 643 | 649 | 642 | 649 | +1.09% | 7,300 | 29億3351万 | -3.42% | 8.44 | 0.78 |
| 05/20 | 641 | 644 | 639 | 642 | +0.16% | 6,000 | 29億187万 | -4.89% | 8.35 | 0.77 |
| 05/17 | 645 | 647 | 639 | 641 | -0.93% | 3,100 | 28億9735万 | -5.6% | 8.34 | 0.77 |
| 05/16 | 654 | 654 | 625 | 647 | -1.52% | 22,400 | 29億2447万 | -5.13% | 8.42 | 0.77 |
| 05/15 | 660 | 666 | 657 | 657 | -0.3% | 5,700 | 29億6967万 | -3.81% | 8.55 | 0.79 |
| 05/14 | 661 | 664 | 659 | 659 | -0.3% | 2,000 | 29億7871万 | -3.8% | 8.57 | 0.79 |
| 05/13 | 662 | 663 | 660 | 661 | 0% | 4,200 | 29億8775万 | -3.64% | 8.6 | 0.79 |
| 05/10 | 669 | 669 | 659 | 661 | -1.34% | 12,600 | 29億8775万 | -3.78% | 8.6 | 0.79 |
| 05/09 | 674 | 674 | 669 | 670 | -1.03% | 5,100 | 30億2843万 | -2.76% | 8.72 | 0.8 |
| 05/08 | 679 | 680 | 674 | 677 | -0.29% | 3,200 | 30億6007万 | -1.88% | 8.81 | 0.81 |
| 05/07 | 679 | 679 | 677 | 679 | +0.44% | 1,500 | 30億6911万 | -1.74% | 8.84 | 0.81 |
| 05/02 | 679 | 679 | 670 | 676 | +0.3% | 3,900 | 30億5555万 | -2.45% | 8.8 | 0.81 |
| 05/01 | 676 | 679 | 674 | 674 | +0.15% | 1,000 | 30億4651万 | -2.88% | 8.77 | 0.81 |
| 04/30 | 674 | 678 | 671 | 673 | -0.15% | 5,700 | 30億4199万 | -3.17% | 8.76 | 0.81 |
| 04/26 | 674 | 674 | 668 | 674 | 0% | 2,100 | 30億4651万 | -3.16% | 8.77 | 0.81 |
| 04/25 | 671 | 674 | 661 | 674 | 0% | 3,000 | 30億4651万 | -3.3% | 8.77 | 0.81 |
| 04/24 | 682 | 682 | 673 | 674 | -1.32% | 4,900 | 30億4651万 | -3.44% | 8.77 | 0.81 |
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 | 2,244 11/30 | 1,479 2/26 | 1,713,000 11/30 | 83億6249万 | 55億3143万 | 56億4616万 2/26 |
| 2022年 2月期 | 1,733 4/2 | 1,044 1/27 | 543,500 9/14 | 65億2755万 | 39億5781万 | 44億3771万 2/28 |
| 2023年 2月期 | 1,465 3/1 | 1,029 12/27 | 459,000 3/1 | 55億5485万 | 46億4574万 | 50億3942万 2/28 |
| 2024年 2月期 | 1,116 3/1 | 614 12/22 | 199,300 4/13 | 50億3942万 | 27億7531万 | - |
| 最新 | 592 2024/9/18 | 5,700 | 26億7759万 | |||