時価総額
- 2010年5月31日
- 134億9176万
- 2011年5月31日
- 128億5239万
- 2012年5月31日
- 88億4279万
- 2013年5月31日
- 131億6889万
- 2014年5月30日
- 153億3467万
- 2015年5月29日
- 329億3007万
- 2016年5月31日
- 338億5030万
- 2017年5月31日
- 280億4043万
- 2018年5月31日
- 452億3246万
- 2019年5月31日
- 421億728万
- 2020年5月29日
- 574億1783万
- 2021年5月31日
- 449億8315万
- 2022年5月31日
- 373億9067万
- 2023年5月31日
- 330億9153万
2023/11/29～2024/04/25
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 | ||||||||||
| 04/25 | 2,501 | 2,508 | 2,461 | 2,490 | -0.44% | 94,200 | 390億8911万 | +4.49% | 11.8 | 0.75 |
| 04/24 | 2,500 | 2,513 | 2,487 | 2,501 | +0.16% | 86,200 | 392億6179万 | +5.35% | 11.86 | 0.76 |
| 04/23 | 2,500 | 2,517 | 2,480 | 2,497 | -0.04% | 69,800 | 391億9900万 | +5.63% | 11.84 | 0.75 |
| 04/22 | 2,484 | 2,506 | 2,473 | 2,498 | +1.42% | 130,700 | 392億1470万 | +6.16% | 11.84 | 0.75 |
| 04/19 | 2,500 | 2,510 | 2,413 | 2,463 | -1.04% | 92,200 | 386億6525万 | +5.17% | 11.68 | 0.74 |
| 04/18 | 2,450 | 2,499 | 2,441 | 2,489 | +1.8% | 120,400 | 390億7341万 | +6.64% | 11.8 | 0.75 |
| 04/17 | 2,414 | 2,460 | 2,399 | 2,445 | +0.62% | 128,300 | 383億8268万 | +5.21% | 11.59 | 0.74 |
| 04/16 | 2,397 | 2,469 | 2,385 | 2,430 | +0.33% | 104,000 | 381億4720万 | +4.92% | 11.52 | 0.73 |
| 04/15 | 2,325 | 2,471 | 2,258 | 2,422 | +4.17% | 267,400 | 380億2162万 | +4.94% | 11.48 | 0.73 |
| 04/12 | 2,393 | 2,400 | 2,305 | 2,325 | -2.31% | 88,300 | 364億9887万 | +1.13% | 11.02 | 0.7 |
| 04/11 | 2,332 | 2,384 | 2,330 | 2,380 | 0% | 50,800 | 373億6228万 | +3.84% | 11.28 | 0.72 |
| 04/10 | 2,358 | 2,386 | 2,350 | 2,380 | +1.28% | 24,300 | 373億6228万 | +4.29% | 11.28 | 0.72 |
| 04/09 | 2,338 | 2,360 | 2,328 | 2,350 | +0.51% | 26,500 | 368億9133万 | +3.48% | 11.14 | 0.71 |
| 04/08 | 2,314 | 2,339 | 2,314 | 2,338 | +0.69% | 39,000 | 367億295万 | +3.41% | 11.08 | 0.71 |
| 04/05 | 2,320 | 2,326 | 2,270 | 2,322 | -0.68% | 39,500 | 364億5177万 | +3.15% | 11.01 | 0.7 |
| 04/04 | 2,332 | 2,345 | 2,313 | 2,338 | +0.91% | 37,900 | 367億295万 | +4.33% | 11.08 | 0.71 |
| 04/03 | 2,317 | 2,325 | 2,300 | 2,317 | 0% | 36,200 | 363億7328万 | +3.85% | 10.98 | 0.7 |
| 04/02 | 2,348 | 2,348 | 2,302 | 2,317 | -0.43% | 59,100 | 363億7328万 | +4.37% | 10.98 | 0.7 |
| 04/01 | 2,377 | 2,377 | 2,325 | 2,327 | -0.73% | 33,100 | 365億3026万 | +5.34% | 11.03 | 0.7 |
| 03/29 | 2,333 | 2,348 | 2,318 | 2,344 | +0.47% | 19,900 | 367億9714万 | +6.74% | 11.11 | 0.71 |
| 03/28 | 2,352 | 2,376 | 2,320 | 2,333 | -0.43% | 37,100 | 366億2446万 | +6.92% | 11.06 | 0.7 |
| 03/27 | 2,345 | 2,350 | 2,307 | 2,343 | 0% | 45,900 | 367億8144万 | +8.07% | 11.11 | 0.71 |
| 03/26 | 2,322 | 2,345 | 2,299 | 2,343 | +1.17% | 36,300 | 367億8144万 | +8.77% | 11.11 | 0.71 |
| 03/25 | 2,272 | 2,330 | 2,267 | 2,316 | +1.71% | 51,100 | 363億5758万 | +8.27% | 10.98 | 0.7 |
| 03/22 | 2,247 | 2,286 | 2,247 | 2,277 | +1.34% | 35,800 | 357億4534万 | +7.15% | 10.79 | 0.69 |
| 03/21 | 2,270 | 2,272 | 2,245 | 2,247 | -0.27% | 33,000 | 352億7439万 | +6.34% | 10.65 | 0.68 |
| 03/19 | 2,216 | 2,257 | 2,216 | 2,253 | +1.35% | 39,500 | 353億6858万 | +7.13% | 10.68 | 0.68 |
| 03/18 | 2,249 | 2,249 | 2,212 | 2,223 | -0.13% | 38,800 | 348億9763万 | +6.26% | 10.54 | 0.67 |
| 03/15 | 2,250 | 2,250 | 2,190 | 2,226 | -1.24% | 161,600 | 349億4472万 | +6.92% | 10.55 | 0.67 |
| 03/14 | 2,244 | 2,272 | 2,230 | 2,254 | +0.45% | 50,100 | 353億8428万 | +8.78% | 10.68 | 0.68 |
| 03/13 | 2,269 | 2,280 | 2,220 | 2,244 | -0.44% | 43,200 | 352億2729万 | +8.88% | 10.64 | 0.68 |
| 03/12 | 2,229 | 2,255 | 2,206 | 2,254 | +1.12% | 55,000 | 353億8428万 | +9.84% | 10.68 | 0.68 |
| 03/11 | 2,266 | 2,268 | 2,197 | 2,229 | +1.64% | 71,900 | 349億9182万 | +9.1% | 10.57 | 0.67 |
| 03/08 | 2,145 | 2,219 | 2,142 | 2,193 | +1.76% | 79,700 | 344億2667万 | +7.98% | 10.4 | 0.66 |
| 03/07 | 2,149 | 2,182 | 2,125 | 2,155 | +0.8% | 81,500 | 338億3013万 | +6.52% | 10.22 | 0.65 |
| 03/06 | 2,076 | 2,145 | 2,076 | 2,138 | +2.1% | 58,300 | 335億6326万 | +6.16% | 10.14 | 0.65 |
| 03/05 | 2,085 | 2,103 | 2,073 | 2,094 | +0.1% | 45,100 | 328億7253万 | +4.33% | 9.93 | 0.63 |
| 03/04 | 2,088 | 2,105 | 2,088 | 2,092 | +0.19% | 42,700 | 328億4113万 | +4.55% | 9.92 | 0.63 |
| 03/01 | 2,095 | 2,095 | 2,072 | 2,088 | +0.43% | 53,400 | 327億7834万 | +4.66% | 9.9 | 0.63 |
| 02/29 | 2,093 | 2,093 | 2,069 | 2,079 | +0.05% | 33,600 | 326億3705万 | +4.47% | 9.86 | 0.63 |
| 02/28 | 2,061 | 2,098 | 2,058 | 2,078 | +0.87% | 62,300 | 326億2135万 | +4.69% | 9.85 | 0.63 |
| 02/27 | 2,029 | 2,063 | 2,028 | 2,060 | +1.53% | 45,100 | 323億3878万 | +4.09% | 9.77 | 0.62 |
| 02/26 | 2,015 | 2,035 | 2,015 | 2,029 | +1.15% | 21,500 | 318億5213万 | +2.79% | 9.62 | 0.61 |
| 02/22 | 1,993 | 2,006 | 1,989 | 2,006 | +0.7% | 19,900 | 314億9107万 | +1.83% | 9.51 | 0.61 |
| 02/21 | 1,996 | 1,996 | 1,981 | 1,992 | -0.05% | 26,300 | 312億7129万 | +1.37% | 9.44 | 0.6 |
| 02/20 | 1,990 | 2,004 | 1,990 | 1,993 | +0.3% | 35,300 | 312億8699万 | +1.53% | 9.45 | 0.6 |
| 02/19 | 1,976 | 1,987 | 1,966 | 1,987 | +0.56% | 33,300 | 311億9280万 | +1.33% | 9.42 | 0.6 |
| 02/16 | 1,986 | 1,988 | 1,964 | 1,976 | +0.71% | 45,100 | 310億2011万 | +0.97% | 9.37 | 0.6 |
| 02/15 | 1,970 | 1,987 | 1,958 | 1,962 | -0.56% | 57,800 | 308億33万 | +0.31% | 9.3 | 0.59 |
| 02/14 | 1,987 | 1,987 | 1,962 | 1,973 | -0.95% | 39,100 | 309億7302万 | +0.92% | 9.35 | 0.6 |
| 02/13 | 1,973 | 1,999 | 1,966 | 1,992 | +1.07% | 37,000 | 312億7129万 | +1.89% | 9.44 | 0.6 |
| 02/09 | 1,981 | 1,993 | 1,967 | 1,971 | -0.81% | 36,200 | 309億4162万 | +0.97% | 9.34 | 0.6 |
| 02/08 | 1,976 | 2,001 | 1,956 | 1,987 | +0.56% | 35,600 | 311億9280万 | +1.85% | 9.42 | 0.6 |
| 02/07 | 1,973 | 1,990 | 1,968 | 1,976 | +0.15% | 44,500 | 310億2011万 | +1.44% | 9.37 | 0.6 |
| 02/06 | 2,018 | 2,018 | 1,973 | 1,973 | -2.81% | 65,400 | 309億7302万 | +1.44% | 9.35 | 0.6 |
| 02/05 | 2,020 | 2,045 | 1,993 | 2,030 | +0.74% | 95,700 | 318億6783万 | +4.64% | 9.62 | 0.61 |
| 02/02 | 1,950 | 2,017 | 1,950 | 2,015 | +3.44% | 111,600 | 316億3235万 | +4.3% | 9.55 | 0.61 |
| 02/01 | 1,964 | 1,966 | 1,945 | 1,948 | -1.37% | 47,300 | 305億8056万 | +1.25% | 9.23 | 0.59 |
| 01/31 | 1,942 | 1,975 | 1,936 | 1,975 | +1.59% | 122,100 | 310億441万 | +2.92% | 9.36 | 0.6 |
| 01/30 | 1,970 | 1,970 | 1,939 | 1,944 | -0.41% | 49,600 | 308億2880万 | +1.62% | 9.22 | 0.59 |
| 01/29 | 1,950 | 1,959 | 1,939 | 1,952 | +0.26% | 37,700 | 309億5567万 | +2.25% | 9.25 | 0.6 |
| 01/26 | 1,942 | 1,963 | 1,936 | 1,947 | +0.26% | 42,900 | 308億7638万 | +2.2% | 9.23 | 0.59 |
| 01/25 | 1,948 | 1,962 | 1,937 | 1,942 | -1.02% | 39,200 | 307億9709万 | +2.1% | 9.21 | 0.59 |
| 01/24 | 1,955 | 1,964 | 1,942 | 1,962 | +0.72% | 54,000 | 311億1425万 | +3.26% | 9.3 | 0.6 |
| 01/23 | 1,950 | 1,971 | 1,948 | 1,948 | +0.1% | 48,400 | 308億9224万 | +2.58% | 9.23 | 0.59 |
| 01/22 | 1,933 | 1,950 | 1,929 | 1,946 | +0.67% | 46,500 | 308億6052万 | +2.53% | 9.22 | 0.59 |
| 01/19 | 1,920 | 1,953 | 1,920 | 1,933 | +0.68% | 68,000 | 306億5436万 | +1.9% | 9.16 | 0.59 |
| 01/18 | 1,884 | 1,931 | 1,884 | 1,920 | +1.75% | 98,500 | 304億4820万 | +1.21% | 9.1 | 0.59 |
| 01/17 | 1,917 | 1,932 | 1,887 | 1,887 | -1.97% | 75,500 | 299億2487万 | -0.53% | 8.95 | 0.58 |
| 01/16 | 1,945 | 1,956 | 1,920 | 1,925 | -1.03% | 65,500 | 305億2749万 | +1.42% | 9.13 | 0.59 |
| 01/15 | 1,976 | 1,993 | 1,926 | 1,945 | +2.58% | 97,500 | 308億4466万 | +2.53% | 9.22 | 0.59 |
| 01/12 | 1,943 | 1,947 | 1,891 | 1,896 | -2.47% | 57,900 | 300億6760万 | +0.05% | 8.99 | 0.58 |
| 01/11 | 1,958 | 1,971 | 1,942 | 1,944 | -0.56% | 60,300 | 308億2880万 | +2.53% | 9.22 | 0.59 |
| 01/10 | 1,950 | 1,963 | 1,940 | 1,955 | +0.21% | 51,900 | 310億325万 | +3.17% | 9.27 | 0.6 |
| 01/09 | 1,923 | 1,959 | 1,923 | 1,951 | +1.56% | 68,100 | 309億3981万 | +2.96% | 9.25 | 0.6 |
| 01/05 | 1,960 | 1,961 | 1,912 | 1,921 | -1.69% | 67,100 | 304億6406万 | +1.48% | 9.11 | 0.59 |
| 01/04 | 1,880 | 1,954 | 1,868 | 1,954 | +2.57% | 86,200 | 309億8739万 | +3.11% | 9.26 | 0.6 |
| 2023 | ||||||||||
| 12/29 | 1,913 | 1,916 | 1,883 | 1,905 | +0.32% | 47,000 | 302億1032万 | +0.47% | 9.03 | 0.58 |
| 12/28 | 1,860 | 1,899 | 1,856 | 1,899 | +1.99% | 47,500 | 301億1517万 | 0% | 9 | 0.58 |
| 12/27 | 1,830 | 1,863 | 1,830 | 1,862 | +1.97% | 58,500 | 295億2841万 | -2% | 8.83 | 0.57 |
| 12/26 | 1,820 | 1,837 | 1,817 | 1,826 | +0.61% | 54,800 | 289億5751万 | -4.05% | 8.66 | 0.56 |
| 12/25 | 1,830 | 1,836 | 1,815 | 1,815 | -0.98% | 38,500 | 287億8306万 | -4.82% | 8.6 | 0.55 |
| 12/22 | 1,805 | 1,833 | 1,805 | 1,833 | +1.44% | 63,700 | 290億6852万 | -4.08% | 8.69 | 0.56 |
| 12/21 | 1,844 | 1,847 | 1,803 | 1,807 | -2.48% | 88,700 | 286億5620万 | -5.54% | 8.57 | 0.55 |
| 12/20 | 1,860 | 1,883 | 1,850 | 1,853 | 0% | 60,600 | 293億8568万 | -3.34% | 8.78 | 0.57 |
| 12/19 | 1,861 | 1,864 | 1,833 | 1,853 | -0.43% | 86,900 | 293億8568万 | -3.44% | 8.78 | 0.57 |
| 12/18 | 1,871 | 1,872 | 1,843 | 1,861 | -2.36% | 73,900 | 295億1255万 | -3.17% | 8.82 | 0.57 |
| 12/15 | 1,924 | 1,925 | 1,896 | 1,906 | -1.04% | 66,900 | 302億2618万 | -1.04% | 9.04 | 0.58 |
| 12/14 | 1,935 | 1,936 | 1,916 | 1,926 | +0.21% | 50,600 | 305億4335万 | -0.05% | 9.13 | 0.59 |
| 12/13 | 1,924 | 1,932 | 1,913 | 1,922 | -0.26% | 45,000 | 304億7992万 | -0.26% | 9.11 | 0.59 |
| 12/12 | 1,933 | 1,941 | 1,921 | 1,927 | -0.46% | 58,800 | 305億5921万 | -0.05% | 9.13 | 0.59 |
| 12/11 | 1,918 | 1,936 | 1,916 | 1,936 | +1.47% | 30,200 | 307億193万 | +0.36% | 9.18 | 0.59 |
| 12/08 | 1,916 | 1,928 | 1,901 | 1,908 | -0.47% | 64,000 | 302億5790万 | -1.09% | 9.04 | 0.58 |
| 12/07 | 1,909 | 1,936 | 1,905 | 1,917 | +0.42% | 78,000 | 304億62万 | -0.67% | 9.09 | 0.58 |
| 12/06 | 1,883 | 1,910 | 1,877 | 1,909 | +0.85% | 48,400 | 302億7376万 | -1.14% | 9.05 | 0.58 |
| 12/05 | 1,922 | 1,926 | 1,893 | 1,893 | -1.56% | 43,800 | 300億2002万 | -1.92% | 8.97 | 0.58 |
| 12/04 | 1,923 | 1,933 | 1,905 | 1,923 | 0% | 48,800 | 304億9578万 | -0.41% | 9.12 | 0.59 |
| 12/01 | 1,950 | 1,956 | 1,920 | 1,923 | -1.13% | 37,400 | 304億9578万 | -0.31% | 9.12 | 0.59 |
| 11/30 | 1,913 | 1,950 | 1,913 | 1,945 | +1.67% | 72,600 | 308億4466万 | +0.99% | 9.22 | 0.59 |
| 11/29 | 1,930 | 1,942 | 1,912 | 1,913 | -2.55% | 52,800 | 303億3719万 | -0.52% | 9.07 | 0.58 |
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 | |
| 2010年 5月期 | 1,421 1,720 4/13 | 1,136 1,375 3/24 | 2,081,321 1,720,100 3/24 | - | - | 134億9176万 5/31 |
| 2011年 5月期 | 1,321 1,599 4/27 | 501 606 10/1 | 412,247 340,700 12/29 | 143億2064万 | 54億2733万 | 128億5239万 5/31 |
| 2012年 5月期 | 1,211 1,465 8/30 | 802 971 5/31 | 152,702 126,200 4/11 | 131億2054万 | 86億9627万 | 88億4279万 5/31 |
| 2013年 5月期 | 1,360 1,645 5/8 | 764 925 6/4 | 378,609 312,900 2/21 | 147億3262万 | 82億8430万 | 131億6889万 5/31 |
| 2014年 5月期 | 1,406 1,701 1/8 | 953 1,153 6/7 | 236,434 195,400 1/8 | 168億1603万 | 103億2626万 | 153億3467万 5/30 |
| 2015年 5月期 | 2,468 2,715 5/28 | 1,258 1,522 6/2 | 465,850 385,000 7/30 | 339億8925万 | 150億4644万 | 329億3007万 5/29 |
| 2016年 5月期 | 3,191 3,510 1/4 | 2,078 2,286 7/9 | 350,240 318,400 1/12 | 439億4191万 | 286億1858万 | 338億5030万 5/31 |
| 2017年 5月期 | 2,755 3,030 7/12 3,030 7/5 | 1,795 1,975 12/5 | 392,260 356,600 1/16 | 379億3276万 | 247億2515万 | 280億4043万 5/31 |
| 2018年 5月期 | 4,050 4,455 4/9 | 2,055 2,261 6/1 | 384,010 349,100 7/12 | 557億7243万 | 283億560万 | 452億3246万 5/31 |
| 2019年 5月期 | 3,491 3,840 6/18 | 2,444 2,688 12/25 | 184,360 167,600 7/17 | 480億7320万 | 336億5124万 | 421億728万 5/31 |
| 2020年 5月期 | 3,995 4,395 5/29 | 2,167 2,384 3/17 | 439,890 399,900 5/29 | 574億3150万 | 305億8639万 | 574億1783万 5/29 |
| 2021年 5月期 | 4,145 4,560 6/4 | 2,736 3,010 7/20 3,010 7/17 | 334,840 304,400 10/14 | 595億8763万 | 396億5212万 | 449億8315万 5/31 |
| 2022年 5月期 | 3,414 3,755 9/7 | 2,277 2,505 4/27 | 440,440 400,400 11/30 | 515億1508万 | 354億1985万 | 373億9067万 5/31 |
| 2023年 5月期 | 2,617 2,879 7/8 | 2,073 2,280 5/31 | 130,460 118,600 10/28 | 411億5174万 | 328億7022万 | 330億9153万 5/31 |
| 最新 | 2,490 2024/4/25 | 94,200 | 390億8911万 | |||