時価総額
- 2010年2月26日
- 26億4525万
- 2011年2月28日
- 33億9135万
- 2012年2月29日
- 44億3136万
- 2013年2月28日
- 96億4458万
- 2014年2月28日
- 92億3555万
- 2015年2月27日
- 146億4982万
- 2016年2月29日
- 86億287万
- 2017年2月28日
- 210億9009万
- 2018年2月28日
- 208億6564万
- 2019年2月28日
- 252億3403万
- 2020年2月28日
- 190億1432万
- 2021年2月26日
- 281億5395万
- 2022年2月28日
- 387億1998万
- 2023年2月28日
- 485億9007万
- 2024年2月29日
- 420億8173万
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 | 1,437 | 1,443 | 1,423 | 1,437 | +0.7% | 27,500 | 330億6393万 | -1.37% | 9.97 | 2.06 |
| 09/17 | 1,421 | 1,432 | 1,406 | 1,427 | +0.49% | 43,800 | 328億3384万 | -1.99% | 9.9 | 2.04 |
| 09/13 | 1,445 | 1,445 | 1,417 | 1,420 | -1.73% | 35,900 | 326億7278万 | -2.27% | 9.85 | 2.03 |
| 09/12 | 1,453 | 1,459 | 1,430 | 1,445 | +1.4% | 44,200 | 332億4800万 | -0.41% | 10.02 | 2.07 |
| 09/11 | 1,437 | 1,440 | 1,416 | 1,425 | -1.45% | 49,700 | 327億8782万 | -1.52% | 9.88 | 2.04 |
| 09/10 | 1,463 | 1,463 | 1,434 | 1,446 | 0% | 36,100 | 332億7101万 | +0.07% | 10.03 | 2.07 |
| 09/09 | 1,422 | 1,452 | 1,420 | 1,446 | -0.41% | 28,800 | 332億7101万 | +0.56% | 10.03 | 2.07 |
| 09/06 | 1,485 | 1,485 | 1,443 | 1,452 | -1.02% | 37,100 | 334億906万 | +1.11% | 10.07 | 2.08 |
| 09/05 | 1,452 | 1,480 | 1,449 | 1,467 | +1.03% | 38,200 | 337億5420万 | +2.16% | 10.17 | 2.1 |
| 09/04 | 1,456 | 1,472 | 1,451 | 1,452 | -2.29% | 62,000 | 334億906万 | +1.11% | 10.07 | 2.08 |
| 09/03 | 1,472 | 1,492 | 1,472 | 1,486 | +0.95% | 35,800 | 341億9137万 | +3.55% | 10.31 | 2.13 |
| 09/02 | 1,483 | 1,489 | 1,461 | 1,472 | -0.54% | 49,500 | 338億6924万 | +2.79% | 10.21 | 2.11 |
| 08/30 | 1,493 | 1,493 | 1,475 | 1,480 | -0.87% | 51,600 | 340億5332万 | +3.57% | 10.26 | 2.12 |
| 08/29 | 1,474 | 1,493 | 1,474 | 1,493 | -0.33% | 68,900 | 343億5243万 | +4.7% | 10.35 | 2.14 |
| 08/28 | 1,504 | 1,505 | 1,480 | 1,498 | -0.93% | 72,300 | 344億6748万 | +5.27% | 10.39 | 2.14 |
| 08/27 | 1,486 | 1,517 | 1,474 | 1,512 | +2.79% | 79,800 | 347億8960万 | +6.4% | 10.49 | 2.16 |
| 08/26 | 1,430 | 1,480 | 1,430 | 1,471 | +1.8% | 89,900 | 338億4623万 | +3.74% | 10.2 | 2.11 |
| 08/23 | 1,479 | 1,479 | 1,429 | 1,445 | -1.97% | 76,900 | 332億4800万 | +1.98% | 10.02 | 2.07 |
| 08/22 | 1,476 | 1,479 | 1,462 | 1,474 | 0% | 40,600 | 339億1526万 | +3.8% | 10.22 | 2.11 |
| 08/21 | 1,475 | 1,495 | 1,461 | 1,474 | +0.14% | 75,200 | 339億1526万 | +3.73% | 10.22 | 2.11 |
| 08/20 | 1,454 | 1,501 | 1,454 | 1,472 | +3.95% | 149,600 | 338億6924万 | +3.52% | 10.21 | 2.11 |
| 08/19 | 1,460 | 1,466 | 1,408 | 1,416 | -3.01% | 70,300 | 325億8074万 | -0.63% | 9.82 | 2.03 |
| 08/16 | 1,440 | 1,466 | 1,440 | 1,460 | +2.03% | 90,000 | 335億9314万 | +2.17% | 10.13 | 2.09 |
| 08/15 | 1,418 | 1,439 | 1,412 | 1,431 | +0.63% | 63,700 | 329億2587万 | -0.21% | 9.92 | 2.05 |
| 08/14 | 1,394 | 1,422 | 1,393 | 1,422 | +1.43% | 63,000 | 327億1879万 | -1.8% | 9.86 | 2.03 |
| 08/13 | 1,375 | 1,407 | 1,375 | 1,402 | +1.96% | 64,900 | 322億5861万 | -4.1% | 9.72 | 2.01 |
| 08/09 | 1,379 | 1,389 | 1,351 | 1,375 | +1.93% | 79,400 | 316億3737万 | -6.97% | 9.54 | 1.97 |
| 08/08 | 1,348 | 1,375 | 1,345 | 1,349 | -0.59% | 73,500 | 310億3914万 | -9.83% | 9.36 | 1.93 |
| 08/07 | 1,341 | 1,398 | 1,339 | 1,357 | -0.44% | 117,800 | 312億2321万 | -10.43% | 9.41 | 1.94 |
| 08/06 | 1,303 | 1,392 | 1,303 | 1,363 | +5.99% | 130,000 | 313億6126万 | -11.09% | 9.45 | 1.95 |
| 08/05 | 1,313 | 1,336 | 1,250 | 1,286 | -7.75% | 325,400 | 295億8957万 | -17.09% | 8.92 | 1.84 |
| 08/02 | 1,407 | 1,424 | 1,387 | 1,394 | -3.8% | 172,500 | 320億7454万 | -11.38% | 9.67 | 1.99 |
| 08/01 | 1,469 | 1,475 | 1,439 | 1,449 | -0.75% | 110,500 | 333億4004万 | -8.87% | 10.05 | 2.07 |
| 07/31 | 1,427 | 1,460 | 1,411 | 1,460 | +2.6% | 127,400 | 335億9314万 | -9.03% | 10.13 | 2.09 |
| 07/30 | 1,418 | 1,427 | 1,403 | 1,423 | -0.21% | 79,100 | 327億4180万 | -12.16% | 9.87 | 2.04 |
| 07/29 | 1,414 | 1,430 | 1,395 | 1,426 | +2.3% | 90,900 | 328億1083万 | -12.78% | 9.89 | 2.04 |
| 07/26 | 1,406 | 1,412 | 1,394 | 1,394 | -0.85% | 76,900 | 320億7454万 | -15.46% | 9.67 | 1.99 |
| 07/25 | 1,400 | 1,417 | 1,390 | 1,406 | -0.35% | 126,900 | 323億5065万 | -15.61% | 9.75 | 2.01 |
| 07/24 | 1,463 | 1,480 | 1,411 | 1,411 | -2.35% | 173,600 | 324億6569万 | -16.11% | 9.79 | 2.02 |
| 07/23 | 1,455 | 1,492 | 1,445 | 1,445 | -0.48% | 118,900 | 332億4800万 | -14.85% | 10.02 | 2.07 |
| 07/22 | 1,456 | 1,478 | 1,439 | 1,452 | +0.07% | 105,100 | 334億906万 | -15.04% | 10.07 | 2.08 |
| 07/19 | 1,500 | 1,500 | 1,446 | 1,451 | -3.27% | 224,500 | 333億8605万 | -15.69% | 10.06 | 2.08 |
| 07/18 | 1,508 | 1,517 | 1,500 | 1,500 | -0.13% | 102,600 | 345億1350万 | -13.44% | 10.4 | 2.15 |
| 07/17 | 1,509 | 1,514 | 1,501 | 1,502 | 0% | 95,200 | 345億5951万 | -13.83% | 10.42 | 2.15 |
| 07/16 | 1,542 | 1,544 | 1,502 | 1,502 | -2.28% | 182,700 | 345億5951万 | -14.22% | 10.42 | 2.15 |
| 07/12 | 1,515 | 1,555 | 1,501 | 1,537 | +0.07% | 206,800 | 353億6483万 | -12.57% | 10.66 | 2.2 |
| 07/11 | 1,571 | 1,577 | 1,530 | 1,536 | -2.04% | 357,500 | 353億4182万 | -12.97% | 10.65 | 2.2 |
| 07/10 | 1,631 | 1,675 | 1,553 | 1,568 | -12.45% | 662,800 | 360億7811万 | -11.46% | 10.87 | 2.24 |
| 07/09 | 1,759 | 1,796 | 1,759 | 1,791 | +1.82% | 96,300 | 412億911万 | +0.79% | 12.42 | 2.56 |
| 07/08 | 1,808 | 1,808 | 1,759 | 1,759 | -3.09% | 74,700 | 404億7283万 | -0.9% | 12.2 | 2.52 |
| 07/05 | 1,835 | 1,836 | 1,814 | 1,815 | -0.27% | 47,200 | 417億6133万 | +2.37% | 12.59 | 2.6 |
| 07/04 | 1,811 | 1,830 | 1,811 | 1,820 | +0.05% | 40,600 | 418億7638万 | +2.94% | 12.62 | 2.6 |
| 07/03 | 1,807 | 1,830 | 1,807 | 1,819 | +0.28% | 35,100 | 418億5337万 | +3.23% | 12.62 | 2.6 |
| 07/02 | 1,827 | 1,835 | 1,803 | 1,814 | -0.71% | 50,900 | 417億3832万 | +3.3% | 12.58 | 2.6 |
| 07/01 | 1,828 | 1,835 | 1,817 | 1,827 | +0.5% | 36,900 | 420億3744万 | +4.4% | 12.67 | 2.61 |
| 06/28 | 1,835 | 1,836 | 1,816 | 1,818 | -0.66% | 52,700 | 418億3036万 | +4.24% | 12.61 | 2.6 |
| 06/27 | 1,823 | 1,838 | 1,820 | 1,830 | +0.55% | 40,600 | 421億647万 | +5.23% | 12.69 | 2.62 |
| 06/26 | 1,811 | 1,826 | 1,806 | 1,820 | -0.44% | 41,500 | 418億7638万 | +5.02% | 12.62 | 2.6 |
| 06/25 | 1,802 | 1,831 | 1,790 | 1,828 | +1.9% | 53,900 | 420億6045万 | +5.85% | 12.68 | 2.62 |
| 06/24 | 1,799 | 1,800 | 1,783 | 1,794 | +0.17% | 43,000 | 412億7814万 | +4.24% | 12.44 | 2.57 |
| 06/21 | 1,820 | 1,821 | 1,785 | 1,791 | -0.78% | 78,100 | 412億911万 | +4.25% | 12.42 | 2.56 |
| 06/20 | 1,796 | 1,812 | 1,789 | 1,805 | +0.06% | 30,200 | 415億3124万 | +5.25% | 12.52 | 2.58 |
| 06/19 | 1,794 | 1,820 | 1,779 | 1,804 | +1.01% | 55,900 | 415億823万 | +5.5% | 12.51 | 2.58 |
| 06/18 | 1,756 | 1,786 | 1,754 | 1,786 | +1.71% | 53,100 | 410億9407万 | +4.63% | 12.39 | 2.56 |
| 06/17 | 1,760 | 1,760 | 1,734 | 1,756 | -0.23% | 39,900 | 404億380万 | +2.99% | 12.18 | 2.51 |
| 06/14 | 1,722 | 1,760 | 1,721 | 1,760 | +1.5% | 64,800 | 404億9584万 | +3.35% | 12.21 | 2.52 |
| 06/13 | 1,760 | 1,760 | 1,717 | 1,734 | -0.74% | 57,600 | 398億9760万 | +1.94% | 12.03 | 2.48 |
| 06/12 | 1,767 | 1,771 | 1,735 | 1,747 | +1.81% | 145,900 | 401億9672万 | +2.76% | 12.12 | 2.5 |
| 06/11 | 1,688 | 1,716 | 1,687 | 1,716 | +1.9% | 55,600 | 394億8344万 | +1.06% | 11.9 | 2.46 |
| 06/10 | 1,688 | 1,709 | 1,684 | 1,684 | -0.82% | 33,000 | 387億4715万 | -0.77% | 11.68 | 2.41 |
| 06/07 | 1,703 | 1,705 | 1,681 | 1,698 | -0.18% | 34,700 | 390億6928万 | +0.12% | 11.78 | 2.43 |
| 06/06 | 1,723 | 1,723 | 1,693 | 1,701 | -1.05% | 26,000 | 391億3830万 | +0.29% | 11.8 | 2.43 |
| 06/05 | 1,711 | 1,727 | 1,709 | 1,719 | -0.64% | 20,700 | 395億5247万 | +1.48% | 11.92 | 2.46 |
| 06/04 | 1,709 | 1,738 | 1,709 | 1,730 | +1.23% | 36,600 | 398億557万 | +2.37% | 12 | 2.48 |
| 06/03 | 1,693 | 1,710 | 1,685 | 1,709 | +1.48% | 30,600 | 393億2238万 | +1.42% | 11.85 | 2.45 |
| 05/31 | 1,680 | 1,685 | 1,664 | 1,684 | +0.54% | 30,300 | 387億4715万 | +0.18% | 11.68 | 2.41 |
| 05/30 | 1,650 | 1,676 | 1,633 | 1,675 | +0.42% | 34,400 | 385億4007万 | -0.18% | 11.62 | 2.43 |
| 05/29 | 1,672 | 1,697 | 1,668 | 1,668 | -0.54% | 33,300 | 383億7901万 | -0.48% | 11.57 | 2.42 |
| 05/28 | 1,671 | 1,704 | 1,665 | 1,677 | +0.36% | 28,300 | 385億8609万 | +0.3% | 11.63 | 2.43 |
| 05/27 | 1,674 | 1,680 | 1,665 | 1,671 | -0.65% | 44,900 | 384億4803万 | +0.06% | 11.59 | 2.42 |
| 05/24 | 1,662 | 1,690 | 1,661 | 1,682 | +0.06% | 30,900 | 387億113万 | +1.02% | 11.66 | 2.44 |
| 05/23 | 1,671 | 1,693 | 1,671 | 1,681 | +0.18% | 28,000 | 386億7812万 | +1.14% | 11.66 | 2.44 |
| 05/22 | 1,680 | 1,700 | 1,676 | 1,678 | -0.53% | 41,900 | 386億910万 | +0.9% | 11.64 | 2.43 |
| 05/21 | 1,735 | 1,753 | 1,675 | 1,687 | -1.86% | 82,000 | 388億1618万 | +1.32% | 11.7 | 2.45 |
| 05/20 | 1,711 | 1,731 | 1,709 | 1,719 | +0.47% | 40,400 | 395億5247万 | +2.5% | 11.92 | 2.49 |
| 05/17 | 1,677 | 1,720 | 1,670 | 1,711 | +2.27% | 39,100 | 393億6839万 | +1.42% | 11.87 | 2.48 |
| 05/16 | 1,711 | 1,712 | 1,654 | 1,673 | -2.79% | 81,300 | 384億9405万 | -1.47% | 11.6 | 2.43 |
| 05/15 | 1,743 | 1,743 | 1,713 | 1,721 | -1.26% | 34,600 | 395億9848万 | +0.7% | 11.94 | 2.5 |
| 05/14 | 1,719 | 1,744 | 1,719 | 1,743 | +1.51% | 63,000 | 401億468万 | +1.51% | 12.09 | 2.53 |
| 05/13 | 1,710 | 1,718 | 1,708 | 1,717 | +0.41% | 55,600 | 395億645万 | -0.46% | 11.91 | 2.49 |
| 05/10 | 1,710 | 1,718 | 1,701 | 1,710 | +0.53% | 65,000 | 393億4539万 | -1.33% | 11.86 | 2.48 |
| 05/09 | 1,685 | 1,710 | 1,685 | 1,701 | +0.95% | 55,800 | 391億3830万 | -2.3% | 11.8 | 2.47 |
| 05/08 | 1,693 | 1,708 | 1,685 | 1,685 | -0.47% | 67,300 | 387億7016万 | -3.77% | 11.69 | 2.44 |
| 05/07 | 1,680 | 1,696 | 1,677 | 1,693 | +1.5% | 59,800 | 389億5423万 | -3.97% | 11.74 | 2.46 |
| 05/02 | 1,685 | 1,691 | 1,667 | 1,668 | -1.01% | 62,800 | 383億7901万 | -5.98% | 11.57 | 2.42 |
| 05/01 | 1,664 | 1,690 | 1,660 | 1,685 | +1.26% | 80,400 | 387億7016万 | -5.6% | 11.69 | 2.44 |
| 04/30 | 1,656 | 1,664 | 1,647 | 1,664 | +2.72% | 72,100 | 382億8697万 | -7.3% | 11.54 | 2.41 |
| 04/26 | 1,608 | 1,630 | 1,605 | 1,620 | +0.62% | 70,600 | 372億7458万 | -10.25% | 11.23 | 2.35 |
| 04/25 | 1,604 | 1,628 | 1,597 | 1,610 | +0.31% | 69,200 | 370億4449万 | -11.34% | 11.17 | 2.34 |
| 04/24 | 1,611 | 1,624 | 1,605 | 1,605 | +0.44% | 83,900 | 369億2944万 | -12.2% | 11.13 | 2.33 |
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 2月期 | 217 21,700 7/10 | 111 11,130 11/24 11,100 11/17 | 282,300 2,823 7/10 | - | - | 26億4525万 2/26 |
| 2011年 2月期 | 176 17,600 1/24 17,600 1/20 | 95 9,500 10/4 | 1,401,800 14,018 1/20 | 39億7918万 | 21億4785万 | 33億9135万 2/28 |
| 2012年 2月期 | 352 35,200 3/11 | 103 10,340 8/9 | 2,328,500 23,285 3/10 | 79億5836万 | 23億3777万 | 44億3136万 2/29 |
| 2013年 2月期 | 544 54,400 1/10 | 133 13,330 6/4 | 3,233,800 32,338 11/6 | 122億9929万 | 30億1377万 | 96億4458万 2/28 |
| 2014年 2月期 | 600 5/9 | 354 9/4 9/2 | 1,070,500 5/9 | 135億6540万 | 80億358万 | 92億3555万 2/28 |
| 2015年 2月期 | 893 10/23 | 348 5/21 5/14 | 2,480,700 9/30 | 201億8983万 | 78億6793万 | 146億4982万 2/27 |
| 2016年 2月期 | 718 3/20 | 350 2/12 | 1,105,500 12/10 | 162億3326万 | 79億1315万 | 86億287万 2/29 |
| 2017年 2月期 | 1,156 2/13 | 403 3/1 | 2,011,400 7/8 | 261億3600万 | 91億1142万 | 210億9009万 2/28 |
| 2018年 2月期 | 1,538 7/20 | 837 4/13 | 2,488,400 7/6 | 347億7264万 | 189億2373万 | 208億6564万 2/28 |
| 2019年 2月期 | 1,340 10/4 | 870 12/25 | 652,700 4/4 | 302億9606万 | 196億6983万 | 252億3403万 2/28 |
| 2020年 2月期 | 1,395 4/17 | 882 2/28 | 438,200 1/20 | 315億3955万 | 199億4113万 | 190億1432万 2/28 |
| 2021年 2月期 | 1,508 10/6 | 605 3/23 | 1,626,200 10/9 | 346億9757万 | 136億7844万 | 281億5395万 2/26 |
| 2022年 2月期 | 2,247 12/10 | 1,228 3/5 3/1 | 854,600 4/9 | 517億122万 | 282億5505万 | 387億1998万 2/28 |
| 2023年 2月期 | 2,639 9/15 | 1,624 3/9 | 1,255,200 10/7 | 607億2075万 | 373億6661万 | 485億9007万 2/28 |
| 2024年 2月期 | 2,420 4/7 | 1,784 10/24 | 574,000 4/7 | 556億8178万 | 410億4805万 | 420億8173万 2/29 |
| 最新 | 1,437 2024/9/18 | 27,500 | 330億6393万 | |||