時価総額
- 2010年5月31日
- 26億130万
- 2011年5月31日
- 28億6520万
- 2012年5月31日
- 34億6840万
- 2013年5月31日
- 77億2850万
- 2014年5月30日
- 86億3330万
- 2015年5月29日
- 138億1619万
- 2016年5月31日
- 103億8277万
- 2017年5月31日
- 105億690万
- 2018年5月31日
- 86億6859万
- 2019年5月31日
- 63億8114万
- 2020年5月29日
- 111億5697万
- 2021年5月31日
- 86億6913万
- 2022年5月31日
- 62億4265万
- 2023年5月31日
- 50億8660万
2023/11/30～2024/04/26
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 | ||||||||||
| 04/26 | 137 | 139 | 136 | 136 | -1.45% | 380,500 | 52億4074万 | -0.73% | 23.92 | 1.03 |
| 04/25 | 140 | 141 | 137 | 138 | -2.82% | 251,000 | 53億1781万 | +0.73% | 24.27 | 1.05 |
| 04/24 | 142 | 143 | 140 | 142 | 0% | 143,200 | 54億7195万 | +3.65% | 24.98 | 1.08 |
| 04/23 | 141 | 143 | 140 | 142 | +1.43% | 133,600 | 54億7195万 | +4.41% | 24.98 | 1.08 |
| 04/22 | 140 | 143 | 140 | 140 | 0% | 450,500 | 53億9488万 | +2.94% | 24.62 | 1.06 |
| 04/19 | 143 | 143 | 137 | 140 | -2.1% | 445,900 | 53億9488万 | +3.7% | 24.62 | 1.06 |
| 04/18 | 141 | 144 | 140 | 143 | +0.7% | 179,000 | 55億1049万 | +5.93% | 25.15 | 1.08 |
| 04/17 | 146 | 146 | 140 | 142 | -2.74% | 424,000 | 54億7195万 | +5.97% | 24.98 | 1.08 |
| 04/16 | 146 | 150 | 145 | 146 | 0% | 602,800 | 56億2609万 | +9.77% | 25.68 | 1.11 |
| 04/15 | 143 | 146 | 142 | 146 | +2.1% | 264,500 | 56億2609万 | +9.77% | 25.68 | 1.11 |
| 04/12 | 143 | 145 | 143 | 143 | 0% | 200,300 | 55億1049万 | +8.33% | 25.15 | 1.08 |
| 04/11 | 143 | 145 | 142 | 143 | 0% | 295,300 | 55億1049万 | +9.16% | 25.15 | 1.08 |
| 04/10 | 145 | 146 | 143 | 143 | -1.38% | 563,900 | 55億1049万 | +9.16% | 25.15 | 1.08 |
| 04/09 | 143 | 146 | 140 | 145 | +2.11% | 1,139,900 | 55億8756万 | +11.54% | 25.5 | 1.1 |
| 04/08 | 150 | 154 | 139 | 142 | +9.23% | 5,355,400 | 54億7195万 | +10.08% | 24.98 | 1.08 |
| 04/05 | 129 | 132 | 129 | 130 | -0.76% | 299,400 | 50億953万 | +1.56% | 22.86 | 0.99 |
| 04/04 | 130 | 132 | 129 | 131 | +1.55% | 129,500 | 50億4807万 | +2.34% | 23.04 | 0.99 |
| 04/03 | 130 | 130 | 128 | 129 | -1.53% | 129,300 | 49億7100万 | +0.78% | 22.69 | 0.98 |
| 04/02 | 132 | 133 | 130 | 131 | -0.76% | 103,600 | 50億4807万 | +2.34% | 23.04 | 0.99 |
| 04/01 | 131 | 134 | 130 | 132 | +1.54% | 224,300 | 50億8660万 | +3.13% | 23.22 | 1 |
| 03/29 | 129 | 130 | 128 | 130 | +1.56% | 104,600 | 50億953万 | +2.36% | 22.86 | 0.99 |
| 03/28 | 128 | 129 | 127 | 128 | +0.79% | 75,300 | 49億3246万 | +0.79% | 22.51 | 0.97 |
| 03/27 | 128 | 129 | 127 | 127 | -0.78% | 88,000 | 48億9393万 | 0% | 22.34 | 0.96 |
| 03/26 | 130 | 131 | 127 | 128 | -2.29% | 164,400 | 49億3246万 | +0.79% | 22.51 | 0.97 |
| 03/25 | 132 | 132 | 130 | 131 | 0% | 102,700 | 50億4807万 | +3.97% | 23.04 | 0.99 |
| 03/22 | 131 | 132 | 130 | 131 | +0.77% | 116,100 | 50億4807万 | +3.97% | 23.04 | 0.99 |
| 03/21 | 130 | 131 | 129 | 130 | 0% | 142,900 | 50億953万 | +4% | 22.86 | 0.99 |
| 03/19 | 127 | 130 | 127 | 130 | +1.56% | 64,000 | 50億953万 | +4% | 22.86 | 0.99 |
| 03/18 | 129 | 130 | 127 | 128 | -0.78% | 124,200 | 49億3246万 | +2.4% | 22.51 | 0.97 |
| 03/15 | 127 | 129 | 127 | 129 | +0.78% | 103,700 | 49億7100万 | +3.2% | 22.69 | 0.98 |
| 03/14 | 127 | 128 | 125 | 128 | +0.79% | 88,200 | 49億3246万 | +2.4% | 22.51 | 0.97 |
| 03/13 | 127 | 127 | 125 | 127 | +0.79% | 82,900 | 48億9393万 | +2.42% | 22.34 | 0.96 |
| 03/12 | 125 | 127 | 123 | 126 | +0.8% | 141,700 | 48億5539万 | +1.61% | 22.16 | 0.96 |
| 03/11 | 128 | 128 | 125 | 125 | -3.1% | 165,600 | 48億1686万 | +0.81% | 21.99 | 0.95 |
| 03/08 | 127 | 130 | 127 | 129 | +0.78% | 127,200 | 49億7100万 | +3.2% | 22.69 | 0.98 |
| 03/07 | 127 | 129 | 127 | 128 | 0% | 193,600 | 49億3246万 | +3.23% | 22.51 | 0.97 |
| 03/06 | 126 | 130 | 126 | 128 | +1.59% | 363,300 | 49億3246万 | +3.23% | 22.51 | 0.97 |
| 03/05 | 125 | 128 | 124 | 126 | +0.8% | 167,600 | 48億5539万 | +1.61% | 22.16 | 0.96 |
| 03/04 | 126 | 127 | 124 | 125 | 0% | 165,700 | 48億1686万 | 0% | 21.99 | 0.95 |
| 03/01 | 128 | 129 | 125 | 125 | -0.79% | 229,700 | 48億1686万 | 0% | 21.99 | 0.95 |
| 02/29 | 126 | 128 | 125 | 126 | -0.79% | 177,500 | 48億5539万 | +0.8% | 22.16 | 0.96 |
| 02/28 | 127 | 129 | 126 | 127 | 0% | 126,900 | 48億9393万 | +1.6% | 22.34 | 0.96 |
| 02/27 | 125 | 127 | 125 | 127 | +2.42% | 85,600 | 48億9393万 | +1.6% | 22.34 | 0.96 |
| 02/26 | 123 | 125 | 123 | 124 | +0.81% | 83,700 | 47億7832万 | 0% | 21.81 | 0.94 |
| 02/22 | 123 | 123 | 121 | 123 | +1.65% | 84,400 | 47億3979万 | -0.81% | 21.63 | 0.93 |
| 02/21 | 123 | 124 | 121 | 121 | -1.63% | 98,700 | 46億6272万 | -2.42% | 21.28 | 0.92 |
| 02/20 | 124 | 125 | 122 | 123 | +0.82% | 114,400 | 47億3979万 | -1.6% | 21.63 | 0.93 |
| 02/19 | 120 | 124 | 120 | 122 | +1.67% | 87,500 | 47億125万 | -2.4% | 21.46 | 0.93 |
| 02/16 | 119 | 122 | 119 | 120 | +0.84% | 133,700 | 46億2418万 | -4% | 21.11 | 0.91 |
| 02/15 | 120 | 122 | 119 | 119 | -0.83% | 113,600 | 45億8565万 | -4.8% | 20.93 | 0.9 |
| 02/14 | 122 | 122 | 120 | 120 | -1.64% | 137,500 | 46億2418万 | -4.76% | 21.11 | 0.91 |
| 02/13 | 125 | 125 | 122 | 122 | -0.81% | 105,000 | 47億125万 | -3.17% | 21.46 | 0.93 |
| 02/09 | 124 | 126 | 123 | 123 | -1.6% | 92,000 | 47億3979万 | -2.38% | 21.63 | 0.93 |
| 02/08 | 124 | 126 | 123 | 125 | +0.81% | 118,800 | 48億1686万 | -0.79% | 21.99 | 0.95 |
| 02/07 | 126 | 127 | 124 | 124 | -1.59% | 179,800 | 47億7832万 | -1.59% | 21.81 | 0.94 |
| 02/06 | 126 | 127 | 126 | 126 | -0.79% | 42,000 | 48億5539万 | 0% | 22.16 | 0.96 |
| 02/05 | 126 | 128 | 126 | 127 | +0.79% | 75,900 | 48億9393万 | +0.79% | 22.34 | 0.96 |
| 02/02 | 127 | 128 | 126 | 126 | -0.79% | 106,400 | 48億5539万 | 0% | 22.16 | 0.96 |
| 02/01 | 126 | 128 | 125 | 127 | +0.79% | 129,000 | 48億9393万 | +1.6% | 22.34 | 0.96 |
| 01/31 | 127 | 128 | 125 | 126 | -1.56% | 238,400 | 48億5539万 | +0.8% | 22.16 | 0.96 |
| 01/30 | 130 | 130 | 128 | 128 | -1.54% | 307,300 | 49億3246万 | +2.4% | 22.51 | 0.97 |
| 01/29 | 127 | 131 | 127 | 130 | +2.36% | 218,900 | 50億953万 | +4.84% | 22.86 | 0.99 |
| 01/26 | 127 | 128 | 126 | 127 | +0.79% | 125,800 | 48億9393万 | +2.42% | 22.34 | 0.96 |
| 01/25 | 127 | 128 | 125 | 126 | -0.79% | 109,300 | 48億5539万 | +1.61% | 22.16 | 0.96 |
| 01/24 | 125 | 127 | 125 | 127 | +1.6% | 73,300 | 48億9393万 | +3.25% | 22.34 | 0.96 |
| 01/23 | 126 | 128 | 125 | 125 | -1.57% | 151,800 | 48億1686万 | +1.63% | 21.99 | 0.95 |
| 01/22 | 124 | 127 | 123 | 127 | +3.25% | 120,700 | 48億9393万 | +4.1% | 22.34 | 0.96 |
| 01/19 | 124 | 125 | 123 | 123 | -0.81% | 189,900 | 47億3979万 | +0.82% | 21.63 | 0.93 |
| 01/18 | 124 | 126 | 124 | 124 | 0% | 88,200 | 47億7832万 | +1.64% | 21.81 | 0.94 |
| 01/17 | 127 | 127 | 123 | 124 | -1.59% | 135,000 | 47億7832万 | +1.64% | 21.81 | 0.94 |
| 01/16 | 127 | 128 | 125 | 126 | -0.79% | 94,300 | 48億5539万 | +3.28% | 22.16 | 0.96 |
| 01/15 | 129 | 129 | 120 | 127 | -1.55% | 445,800 | 48億9393万 | +4.1% | 22.34 | 0.96 |
| 01/12 | 128 | 130 | 126 | 129 | +0.78% | 296,300 | 49億7100万 | +6.61% | 22.69 | 0.98 |
| 01/11 | 129 | 132 | 128 | 128 | +2.4% | 449,900 | 49億3246万 | +5.79% | 22.51 | 0.97 |
| 01/10 | 126 | 127 | 125 | 125 | -1.57% | 54,000 | 48億1686万 | +3.31% | 21.99 | 0.95 |
| 01/09 | 125 | 128 | 125 | 127 | +2.42% | 145,100 | 48億9393万 | +4.96% | 22.34 | 0.96 |
| 01/05 | 125 | 125 | 123 | 124 | -0.8% | 63,600 | 47億7832万 | +2.48% | 21.81 | 0.94 |
| 01/04 | 124 | 126 | 122 | 125 | 0% | 155,900 | 48億1686万 | +3.31% | 21.99 | 0.95 |
| 2023 | ||||||||||
| 12/29 | 124 | 126 | 123 | 125 | +1.63% | 201,700 | 48億1686万 | +3.31% | 21.99 | 0.95 |
| 12/28 | 120 | 124 | 120 | 123 | +1.65% | 113,500 | 47億3979万 | +2.5% | 21.63 | 0.93 |
| 12/27 | 120 | 122 | 120 | 121 | +1.68% | 176,400 | 46億6272万 | +0.83% | 21.28 | 0.92 |
| 12/26 | 119 | 121 | 119 | 119 | -0.83% | 126,500 | 45億8565万 | -0.83% | 20.93 | 0.9 |
| 12/25 | 121 | 122 | 119 | 120 | -0.83% | 253,300 | 46億2418万 | 0% | 21.11 | 0.91 |
| 12/22 | 118 | 122 | 118 | 121 | +2.54% | 340,400 | 46億6272万 | +0.83% | 21.28 | 0.92 |
| 12/21 | 118 | 119 | 117 | 118 | -0.84% | 103,800 | 45億4711万 | -1.67% | 20.75 | 0.9 |
| 12/20 | 119 | 121 | 119 | 119 | 0% | 146,200 | 45億8565万 | -0.83% | 20.93 | 0.9 |
| 12/19 | 118 | 120 | 117 | 119 | +1.71% | 190,100 | 45億8565万 | -0.83% | 20.93 | 0.9 |
| 12/18 | 117 | 118 | 116 | 117 | 0% | 132,900 | 45億858万 | -2.5% | 20.58 | 0.89 |
| 12/15 | 117 | 119 | 116 | 117 | +0.86% | 155,600 | 45億858万 | -2.5% | 20.58 | 0.89 |
| 12/14 | 117 | 118 | 116 | 116 | -0.85% | 126,800 | 44億7004万 | -3.33% | 20.4 | 0.88 |
| 12/13 | 117 | 118 | 117 | 117 | 0% | 98,400 | 45億858万 | -3.31% | 20.58 | 0.89 |
| 12/12 | 119 | 120 | 117 | 117 | -2.5% | 206,400 | 45億858万 | -3.31% | 20.58 | 0.89 |
| 12/11 | 120 | 121 | 118 | 120 | +0.84% | 296,200 | 46億2418万 | -0.83% | 21.11 | 0.91 |
| 12/08 | 121 | 123 | 118 | 119 | -3.25% | 513,100 | 45億8565万 | -1.65% | 20.93 | 0.9 |
| 12/07 | 128 | 148 | 122 | 123 | 0% | 8,311,000 | 47億3979万 | +1.65% | 21.63 | 0.93 |
| 12/06 | 121 | 123 | 120 | 123 | +2.5% | 113,500 | 47億3979万 | +2.5% | 21.63 | 0.93 |
| 12/05 | 124 | 124 | 120 | 120 | -2.44% | 92,300 | 46億2418万 | 0% | 21.11 | 0.91 |
| 12/04 | 125 | 125 | 123 | 123 | -0.81% | 81,900 | 47億3979万 | +2.5% | 21.63 | 0.93 |
| 12/01 | 124 | 124 | 122 | 124 | 0% | 135,700 | 47億7832万 | +3.33% | 21.81 | 0.94 |
| 11/30 | 123 | 125 | 123 | 124 | +0.81% | 79,300 | 47億7832万 | +4.2% | 21.81 | 0.95 |
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 | 93 9,320 6/5 | 56 5,600 1/26 | 509,300 5,093 6/5 | - | - | 26億130万 5/31 |
| 2011年 5月期 | 91 9,140 1/7 | 52 5,180 8/12 | 419,100 4,191 1/7 | 34億4578万 | 19億5286万 | 28億6520万 5/31 |
| 2012年 5月期 | 148 14,770 3/21 | 64 6,480 9/26 6,420 8/9 | 1,780,600 17,806 3/19 | 55億6829万 | 24億2034万 | 34億6840万 5/31 |
| 2013年 5月期 | 299 29,850 5/14 | 84 8,470 11/5 8,470 10/16 他5件 | 1,581,400 15,814 5/14 | 112億5345万 | 31億6680万 | 77億2850万 5/31 |
| 2014年 5月期 | 435 12/11 | 134 13,400 6/27 | 12,442,500 12/11 | 163億9950万 | 50億5180万 | 86億3330万 5/30 |
| 2015年 5月期 | 858 8/26 | 229 6/3 6/2 | 74,878,300 8/20 | 323億4660万 | 86億3330万 | 138億1619万 5/29 |
| 2016年 5月期 | 413 6/26 | 163 2/12 | 18,617,300 3/29 | 167億3339万 | 66億805万 | 103億8277万 5/31 |
| 2017年 5月期 | 399 6/10 | 236 11/9 | 30,658,000 6/6 | 161億7972万 | 95億7161万 | 105億690万 5/31 |
| 2018年 5月期 | 350 6/20 | 206 2/6 | 16,419,100 6/20 | 141億9852万 | 83億5828万 | 86億6859万 5/31 |
| 2019年 5月期 | 251 10/24 10/4 | 148 12/25 | 7,656,900 7/12 | 101億9386万 | 60億1072万 | 63億8114万 5/31 |
| 2020年 5月期 | 297 5/28 | 153 3/13 | 43,699,900 10/4 | 119億1950万 | 61億4034万 | 111億5697万 5/29 |
| 2021年 5月期 | 368 7/28 | 199 12/28 | 7,381,100 7/14 | 147億6894万 | 79億8658万 | 86億6913万 5/31 |
| 2022年 5月期 | 223 6/16 | 158 5/30 | 698,500 4/8 | 89億5008万 | 63億4131万 | 62億4265万 5/31 |
| 2023年 5月期 | 176 7/15 | 120 1/13 | 5,601,000 7/15 | 67億8214万 | 46億2418万 | 50億8660万 5/31 |
| 最新 | 136 2024/4/26 | 380,500 | 52億4074万 | |||