時価総額
- 2010年2月25日
- 38億991万
- 2011年2月7日
- 45億9883万
- 2012年2月27日
- 39億2536万
- 2013年2月27日
- 44億4490万
- 2014年2月26日
- 46億4560万
- 2015年2月27日
- 57億4653万
- 2016年2月25日
- 54億4890万
- 2017年2月28日
- 65億4047万
- 2018年2月28日
- 90億136万
- 2019年2月28日
- 71億8176万
- 2020年2月28日
- 62億3373万
- 2021年2月26日
- 61億7628万
- 2022年2月28日
- 65億184万
- 2023年2月28日
- 68億9444万
- 2024年2月29日
- 89億5320万
- 2025年2月28日
- 191億7942万
2024/11/21～2025/05/07
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 | ||||||||||
| 05/07 | 2,003 | 2,003 | 2,003 | 2,003 | 0% | 100 | 192億7196万 | +0.1% | 16.3 | 0.78 |
| 05/02 | 2,003 | 2,003 | 2,003 | 2,003 | 0% | 400 | 192億7196万 | +0.1% | 16.3 | 0.78 |
| 05/01 | 2,005 | 2,005 | 2,003 | 2,003 | 0% | 1,600 | 192億7196万 | +0.1% | 16.3 | 0.78 |
| 04/30 | 2,003 | 2,003 | 2,003 | 2,003 | 0% | 700 | 192億7196万 | +0.1% | 16.3 | 0.78 |
| 04/28 | 2,003 | 2,003 | 2,003 | 2,003 | 0% | 1,300 | 192億7196万 | +0.1% | 16.3 | 0.78 |
| 04/25 | 2,003 | 2,003 | 2,003 | 2,003 | 0% | 6,000 | 192億7196万 | +0.1% | 16.3 | 0.78 |
| 04/24 | 2,003 | 2,003 | 2,003 | 2,003 | +0.05% | 700 | 192億7196万 | +0.1% | 16.3 | 0.78 |
| 04/23 | 2,002 | 2,002 | 2,002 | 2,002 | -0.05% | 400 | 192億6234万 | +0.05% | 16.29 | 0.78 |
| 04/22 | 2,003 | 2,003 | 2,003 | 2,003 | 0% | 600 | 192億7196万 | +0.1% | 16.3 | 0.78 |
| 04/21 | 2,003 | 2,003 | 2,003 | 2,003 | +0.05% | 100 | 192億7196万 | +0.1% | 16.3 | 0.78 |
| 04/08 | 2,001 | 2,002 | 2,001 | 2,002 | +0.1% | 10,300 | 192億6234万 | +0.05% | 16.29 | 0.78 |
| 04/07 | 2,000 | 2,000 | 2,000 | 2,000 | -0.05% | 2,800 | 192億4310万 | -0.05% | 16.27 | 0.78 |
| 04/04 | 2,001 | 2,001 | 2,001 | 2,001 | +0.15% | 900 | 192億5272万 | -0.05% | 16.28 | 0.78 |
| 04/03 | 1,998 | 1,998 | 1,998 | 1,998 | 0% | 1,500 | 192億2385万 | -0.2% | 16.26 | 0.78 |
| 04/02 | 1,998 | 1,999 | 1,998 | 1,998 | 0% | 1,300 | 192億2385万 | -0.2% | 16.26 | 0.78 |
| 04/01 | 1,999 | 1,999 | 1,998 | 1,998 | -0.15% | 200 | 192億2385万 | -0.2% | 16.26 | 0.78 |
| 03/31 | 1,998 | 2,001 | 1,998 | 2,001 | +0.15% | 1,000 | 192億5272万 | -0.05% | 16.28 | 0.78 |
| 03/28 | 1,998 | 1,998 | 1,998 | 1,998 | 0% | 10,300 | 192億2385万 | -0.2% | 16.26 | 0.78 |
| 03/27 | 1,995 | 1,998 | 1,995 | 1,998 | +0.15% | 500 | 192億2385万 | -0.25% | 16.26 | 0.78 |
| 03/25 | 1,995 | 1,995 | 1,995 | 1,995 | 0% | 3,000 | 191億9499万 | -0.4% | 16.23 | 0.78 |
| 03/24 | 2,003 | 2,003 | 1,992 | 1,995 | -0.5% | 11,700 | 191億9499万 | -0.4% | 16.23 | 0.78 |
| 03/21 | 2,005 | 2,005 | 2,005 | 2,005 | 0% | 35,400 | 192億9120万 | +0.1% | 16.31 | 0.78 |
| 03/19 | 2,005 | 2,005 | 2,005 | 2,005 | 0% | 20,100 | 192億9120万 | +0.1% | 16.31 | 0.78 |
| 03/18 | 2,005 | 2,005 | 2,005 | 2,005 | 0% | 11,700 | 192億9120万 | +0.1% | 16.31 | 0.78 |
| 03/17 | 2,004 | 2,005 | 2,004 | 2,005 | +0.05% | 9,700 | 192億9120万 | +0.1% | 16.31 | 0.78 |
| 03/14 | 2,004 | 2,004 | 2,004 | 2,004 | 0% | 2,800 | 192億8158万 | +0.05% | 16.31 | 0.78 |
| 03/13 | 2,004 | 2,004 | 2,004 | 2,004 | +0.05% | 19,400 | 192億8158万 | +0.05% | 16.31 | 0.78 |
| 03/12 | 2,003 | 2,003 | 2,003 | 2,003 | 0% | 2,800 | 192億7196万 | 0% | 16.3 | 0.78 |
| 03/11 | 2,003 | 2,003 | 2,003 | 2,003 | 0% | 500 | 192億7196万 | +0.05% | 16.3 | 0.78 |
| 03/10 | 2,003 | 2,003 | 2,003 | 2,003 | 0% | 1,600 | 192億7196万 | +0.05% | 16.3 | 0.78 |
| 03/07 | 2,003 | 2,003 | 2,003 | 2,003 | 0% | 2,100 | 192億7196万 | +0.05% | 16.3 | 0.78 |
| 03/06 | 2,003 | 2,003 | 2,003 | 2,003 | 0% | 3,100 | 192億7196万 | +0.05% | 16.3 | 0.78 |
| 03/05 | 2,003 | 2,003 | 2,003 | 2,003 | 0% | 1,700 | 192億7196万 | +0.1% | 16.3 | 0.78 |
| 03/04 | 2,003 | 2,003 | 2,003 | 2,003 | 0% | 4,700 | 192億7196万 | +0.1% | 16.3 | 0.78 |
| 03/03 | 2,003 | 2,003 | 2,003 | 2,003 | 0% | 200 | 192億7196万 | +0.1% | 16.3 | 0.78 |
| 02/28 | 2,003 | 2,003 | 2,003 | 2,003 | 0% | 600 | 192億7196万 | +0.1% | 16.3 | 0.78 |
| 02/27 | 2,003 | 2,004 | 2,003 | 2,003 | 0% | 22,800 | 192億7196万 | +0.1% | 16.3 | 0.78 |
| 02/26 | 2,003 | 2,004 | 2,003 | 2,003 | 0% | 17,000 | 192億7196万 | +0.1% | 16.3 | 0.78 |
| 02/25 | 2,003 | 2,003 | 2,003 | 2,003 | 0% | 11,700 | 192億7196万 | +0.1% | 16.3 | 0.78 |
| 02/21 | 2,003 | 2,003 | 2,003 | 2,003 | 0% | 7,000 | 192億7196万 | +0.1% | 16.3 | 0.78 |
| 02/20 | 2,003 | 2,003 | 2,003 | 2,003 | 0% | 12,400 | 192億7196万 | +0.15% | 16.3 | 0.78 |
| 02/19 | 2,003 | 2,003 | 2,003 | 2,003 | 0% | 18,100 | 192億7196万 | +0.15% | 16.3 | 0.78 |
| 02/18 | 2,003 | 2,004 | 2,003 | 2,003 | 0% | 30,200 | 192億7196万 | +0.15% | 16.3 | 0.78 |
| 02/17 | 2,003 | 2,003 | 2,003 | 2,003 | 0% | 2,600 | 192億7196万 | +0.15% | 16.3 | 0.78 |
| 02/14 | 2,003 | 2,003 | 2,003 | 2,003 | 0% | 7,300 | 192億7196万 | +0.2% | 16.3 | 0.78 |
| 02/13 | 2,003 | 2,004 | 2,003 | 2,003 | 0% | 19,300 | 192億7196万 | +0.2% | 16.3 | 0.78 |
| 02/12 | 2,003 | 2,003 | 2,003 | 2,003 | 0% | 32,600 | 192億7196万 | +0.2% | 16.3 | 0.78 |
| 02/10 | 2,003 | 2,003 | 2,003 | 2,003 | 0% | 43,100 | 192億7196万 | +0.25% | 16.3 | 0.78 |
| 02/07 | 2,004 | 2,004 | 2,003 | 2,003 | +0.15% | 62,600 | 192億7196万 | +0.25% | 16.3 | 0.78 |
| 02/06 | 2,000 | 2,000 | 1,999 | 2,000 | +0.05% | 4,400 | 192億4310万 | +0.1% | 16.27 | 0.78 |
| 02/05 | 1,998 | 1,999 | 1,998 | 1,999 | -0.05% | 4,200 | 192億3347万 | +0.1% | 16.27 | 0.78 |
| 02/04 | 2,000 | 2,001 | 1,997 | 2,000 | 0% | 16,000 | 192億4310万 | +0.2% | 16.27 | 0.78 |
| 02/03 | 1,995 | 2,001 | 1,995 | 2,000 | +0.3% | 24,600 | 192億4310万 | +0.2% | 16.27 | 0.78 |
| 01/31 | 1,995 | 1,999 | 1,992 | 1,994 | -0.2% | 33,300 | 191億8537万 | -0.05% | 16.23 | 0.78 |
| 01/30 | 1,998 | 1,998 | 1,997 | 1,998 | 0% | 1,800 | 192億2385万 | +0.15% | 16.26 | 0.78 |
| 01/29 | 1,999 | 1,999 | 1,997 | 1,998 | +0.05% | 7,200 | 192億2385万 | +0.2% | 16.26 | 0.78 |
| 01/28 | 1,999 | 1,999 | 1,997 | 1,997 | -0.1% | 2,900 | 192億1423万 | +0.2% | 16.25 | 0.78 |
| 01/27 | 2,000 | 2,000 | 1,999 | 1,999 | -0.05% | 11,400 | 192億3347万 | +0.3% | 16.27 | 0.78 |
| 01/24 | 2,001 | 2,001 | 1,999 | 2,000 | -0.05% | 18,000 | 192億4310万 | +0.4% | 16.27 | 0.78 |
| 01/23 | 2,001 | 2,002 | 2,001 | 2,001 | +0.05% | 8,400 | 192億5272万 | +0.5% | 16.28 | 0.78 |
| 01/22 | 2,000 | 2,000 | 2,000 | 2,000 | +0.05% | 5,600 | 192億4310万 | +0.5% | 16.27 | 0.78 |
| 01/21 | 2,000 | 2,000 | 1,999 | 1,999 | 0% | 4,200 | 192億3347万 | +0.5% | 16.27 | 0.78 |
| 01/20 | 2,000 | 2,000 | 1,999 | 1,999 | -0.05% | 2,600 | 192億3347万 | +0.55% | 16.27 | 0.78 |
| 01/17 | 1,998 | 2,000 | 1,998 | 2,000 | +0.15% | 12,800 | 192億4310万 | +0.65% | 16.27 | 0.78 |
| 01/16 | 1,998 | 1,998 | 1,997 | 1,997 | -0.05% | 3,700 | 192億1423万 | +0.6% | 16.25 | 0.78 |
| 01/15 | 1,998 | 1,999 | 1,998 | 1,998 | 0% | 8,400 | 192億2385万 | +0.71% | 16.26 | 0.78 |
| 01/14 | 1,997 | 1,998 | 1,996 | 1,998 | +0.1% | 11,400 | 192億2385万 | +0.76% | 16.26 | 0.78 |
| 01/10 | 1,996 | 1,996 | 1,995 | 1,996 | +0.05% | 3,100 | 192億461万 | +0.71% | 16.24 | 0.78 |
| 01/09 | 1,995 | 1,996 | 1,995 | 1,995 | 0% | 4,600 | 191億9499万 | +0.76% | 16.23 | 0.78 |
| 01/08 | 1,994 | 1,995 | 1,994 | 1,995 | 0% | 2,300 | 191億9499万 | +0.81% | 16.23 | 0.78 |
| 01/07 | 1,995 | 1,995 | 1,995 | 1,995 | 0% | 2,800 | 191億9499万 | +0.86% | 16.23 | 0.78 |
| 01/06 | 1,994 | 1,995 | 1,994 | 1,995 | +0.1% | 25,500 | 191億9499万 | +0.91% | 16.23 | 0.78 |
| 2024 | ||||||||||
| 12/30 | 1,992 | 1,994 | 1,992 | 1,993 | 0% | 5,900 | 191億7574万 | +0.86% | 16.22 | 0.78 |
| 12/27 | 1,990 | 1,994 | 1,990 | 1,993 | +0.35% | 5,400 | 191億7574万 | +0.91% | 16.22 | 0.78 |
| 12/26 | 1,986 | 1,986 | 1,985 | 1,986 | 0% | 4,700 | 191億839万 | +0.61% | 16.16 | 0.77 |
| 12/25 | 1,986 | 1,986 | 1,985 | 1,986 | 0% | 3,400 | 191億839万 | +0.61% | 16.16 | 0.77 |
| 12/24 | 1,983 | 1,986 | 1,983 | 1,986 | +0.15% | 7,500 | 191億839万 | +0.66% | 16.16 | 0.77 |
| 12/23 | 1,980 | 1,983 | 1,980 | 1,983 | 0% | 9,100 | 190億7953万 | +0.51% | 16.14 | 0.77 |
| 12/20 | 1,981 | 1,983 | 1,980 | 1,983 | +0.15% | 4,700 | 190億7953万 | +0.51% | 16.14 | 0.77 |
| 12/19 | 1,980 | 1,980 | 1,980 | 1,980 | 0% | 6,600 | 190億5066万 | +0.35% | 16.11 | 0.77 |
| 12/18 | 1,980 | 1,981 | 1,980 | 1,980 | -0.05% | 35,100 | 190億5066万 | +0.35% | 16.11 | 0.77 |
| 12/17 | 1,978 | 1,982 | 1,978 | 1,981 | +0.25% | 16,100 | 190億6029万 | +2.11% | 16.12 | 0.77 |
| 12/16 | 1,976 | 1,976 | 1,976 | 1,976 | +0.1% | 1,700 | 190億1218万 | +3.95% | 16.08 | 0.77 |
| 12/13 | 1,976 | 1,976 | 1,974 | 1,974 | -0.1% | 3,300 | 189億9293万 | +6.36% | 16.06 | 0.77 |
| 12/12 | 1,975 | 1,976 | 1,975 | 1,976 | +0.05% | 800 | 190億1218万 | +9.11% | 16.08 | 0.77 |
| 12/11 | 1,975 | 1,975 | 1,975 | 1,975 | +0.05% | 200 | 190億256万 | +11.83% | 16.07 | 0.77 |
| 12/10 | 1,975 | 1,975 | 1,971 | 1,974 | +0.25% | 6,300 | 189億9293万 | +14.77% | 16.06 | 0.77 |
| 12/09 | 1,970 | 1,970 | 1,969 | 1,969 | -0.05% | 4,000 | 189億4483万 | +17.48% | 16.02 | 0.77 |
| 12/06 | 1,967 | 1,970 | 1,967 | 1,970 | 0% | 3,200 | 189億5445万 | +20.78% | 16.03 | 0.77 |
| 12/05 | 1,970 | 1,970 | 1,965 | 1,970 | 0% | 3,000 | 189億5445万 | +24.21% | 16.03 | 0.77 |
| 12/04 | 1,962 | 1,970 | 1,962 | 1,970 | +0.31% | 5,200 | 189億5445万 | +27.76% | 16.03 | 0.77 |
| 12/03 | 1,964 | 1,965 | 1,960 | 1,964 | +0.1% | 2,300 | 188億9672万 | +31.2% | 15.98 | 0.77 |
| 12/02 | 1,964 | 1,964 | 1,961 | 1,962 | -0.1% | 3,900 | 188億7748万 | +35.12% | 15.97 | 0.76 |
| 11/29 | 1,961 | 1,964 | 1,961 | 1,964 | +0.05% | 2,400 | 188億9672万 | +39.49% | 15.98 | 0.79 |
| 11/28 | 1,962 | 1,966 | 1,962 | 1,963 | -0.3% | 2,900 | 188億8710万 | +43.91% | 15.97 | 0.79 |
| 11/27 | 1,962 | 1,969 | 1,960 | 1,969 | 0% | 9,400 | 189億4483万 | +49.17% | 16.02 | 0.8 |
| 11/26 | 1,965 | 1,969 | 1,960 | 1,969 | +0.05% | 11,400 | 189億4483万 | +54.19% | 16.02 | 0.8 |
| 11/25 | 1,973 | 1,973 | 1,964 | 1,968 | -0.3% | 29,200 | 189億3521万 | +59.48% | 16.01 | 0.79 |
| 11/22 | 1,975 | 1,976 | 1,974 | 1,974 | -0.05% | 11,800 | 189億9293万 | +65.74% | 16.06 | 0.8 |
| 11/21 | 1,978 | 1,979 | 1,975 | 1,975 | -0.1% | 28,400 | 190億256万 | +72.04% | 16.07 | 0.8 |
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 | 469 12/28 | 396 2/25 2/5 他2件 | 4,000 1/27 7/9 | - | - | 38億991万 2/25 |
| 2011年 2月期 | 478 2/7 1/5 他3件 | 399 4/5 3/30 他3件 | 25,000 7/7 | 45億9883万 | 38億3877万 | 45億9883万 2/7 |
| 2012年 2月期 | 490 6/29 | 405 2/10 | 7,000 12/26 7/25 | 47億1429万 | 38億9650万 | 39億2536万 2/27 |
| 2013年 2月期 | 492 2/8 | 399 4/4 | 7,000 4/18 | 47億3353万 | 38億3877万 | 44億4490万 2/27 |
| 2014年 2月期 | 538 11/11 | 460 12/20 12/17 | 8,000 12/25 | 51億7609万 | 44億2566万 | 46億4560万 2/26 |
| 2015年 2月期 | 660 11/25 11/18 | 451 5/12 | 12,000 2/19 | 63億5022万 | 43億3931万 | 57億4653万 2/27 |
| 2016年 2月期 | 626 5/7 4/30 | 564 2/15 | 12,000 1/25 | 60億2309万 | 54億2655万 | 54億4890万 2/25 |
| 2017年 2月期 | 690 2/14 2/13 他4件 | 489 7/1 | 15,900 1/5 | 66億3886万 | 47億493万 | 65億4047万 2/28 |
| 2018年 2月期 | 1,030 1/24 | 663 4/5 3/27 他2件 | 11,500 6/16 | 99億1019万 | 63億7908万 | 90億136万 2/28 |
| 2019年 2月期 | 1,000 6/19 5/11 | 610 12/26 12/25 | 22,400 6/12 | 96億2155万 | 58億6914万 | 71億8176万 2/28 |
| 2020年 2月期 | 900 4/8 | 651 2/28 | 25,800 4/8 | 86億5939万 | 62億6362万 | 62億3373万 2/28 |
| 2021年 2月期 | 698 3/9 | 537 3/13 | 12,300 11/9 | 67億1584万 | 51億6677万 | 61億7628万 2/26 |
| 2022年 2月期 | 745 10/8 | 638 12/1 | 19,200 6/25 | 71億6805万 | 61億3854万 | 65億184万 2/28 |
| 2023年 2月期 | 727 2/28 | 636 3/7 | 13,700 10/11 | 69億9486万 | 61億1930万 | 68億9444万 2/28 |
| 2024年 2月期 | 985 2/16 | 683 3/20 | 44,600 11/13 | 94億7722万 | 65億7151万 | 89億5320万 2/29 |
| 2025年 2月期 | 2,005 11/14 | 772 8/5 | 206,600 11/14 | 192億9120万 | 74億2783万 | 191億7942万 2/28 |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
