時価総額
- 2015年5月29日
- 29億1147万
- 2016年5月31日
- 35億6596万
- 2017年5月31日
- 83億8386万
- 2018年5月31日
- 100億2696万
- 2019年5月31日
- 68億9012万
- 2020年5月29日
- 65億2086万
- 2021年5月31日
- 63億4573万
- 2022年5月31日
- 63億5964万
- 2023年5月31日
- 65億718万
- 2024年5月31日
- 75億7806万
2024/12/20～2025/05/23
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 | ||||||||||
| 05/23 | 1,228 | 1,244 | 1,228 | 1,233 | +0.41% | 12,800 | 81億1743万 | +10.38% | 12.56 | 1.84 |
| 05/22 | 1,234 | 1,245 | 1,226 | 1,228 | 0% | 24,800 | 80億8451万 | +10.63% | 12.5 | 1.83 |
| 05/21 | 1,198 | 1,228 | 1,193 | 1,228 | +2.5% | 26,500 | 80億8451万 | +11.23% | 12.5 | 1.83 |
| 05/20 | 1,199 | 1,209 | 1,187 | 1,198 | +4.26% | 47,900 | 78億8701万 | +9.11% | 12.2 | 1.79 |
| 05/19 | 1,149 | 1,150 | 1,146 | 1,149 | +0.35% | 7,000 | 75億6442万 | +5.12% | 11.7 | 1.71 |
| 05/16 | 1,142 | 1,145 | 1,135 | 1,145 | +0.26% | 8,900 | 75億3809万 | +5.14% | 11.66 | 1.71 |
| 05/15 | 1,126 | 1,142 | 1,120 | 1,142 | +1.51% | 13,800 | 75億1833万 | +5.16% | 11.63 | 1.7 |
| 05/14 | 1,120 | 1,126 | 1,118 | 1,125 | +0.54% | 6,000 | 74億642万 | +4.17% | 11.46 | 1.68 |
| 05/13 | 1,115 | 1,120 | 1,112 | 1,119 | +0.72% | 4,000 | 73億6691万 | +3.9% | 11.39 | 1.67 |
| 05/12 | 1,118 | 1,118 | 1,110 | 1,111 | +0.27% | 7,300 | 73億1425万 | +3.25% | 11.31 | 1.66 |
| 05/09 | 1,115 | 1,117 | 1,108 | 1,108 | +0.45% | 5,200 | 72億9450万 | +3.07% | 11.28 | 1.65 |
| 05/08 | 1,118 | 1,118 | 1,101 | 1,103 | -0.63% | 9,500 | 72億6158万 | +2.6% | 11.23 | 1.65 |
| 05/07 | 1,120 | 1,120 | 1,098 | 1,110 | +1.83% | 11,600 | 73億766万 | +3.26% | 11.3 | 1.66 |
| 05/02 | 1,087 | 1,105 | 1,087 | 1,090 | +0.55% | 13,100 | 71億7599万 | +1.3% | 11.1 | 1.63 |
| 05/01 | 1,100 | 1,145 | 1,077 | 1,084 | -1% | 33,400 | 71億3649万 | +0.74% | 11.04 | 1.62 |
| 04/30 | 1,090 | 1,100 | 1,088 | 1,095 | +0.83% | 9,300 | 72億891万 | +1.67% | 11.15 | 1.63 |
| 04/28 | 1,079 | 1,095 | 1,078 | 1,086 | +1.02% | 10,300 | 71億4966万 | +0.93% | 11.06 | 1.62 |
| 04/25 | 1,070 | 1,076 | 1,069 | 1,075 | +0.19% | 6,100 | 70億7724万 | 0% | 10.95 | 1.6 |
| 04/24 | 1,077 | 1,077 | 1,065 | 1,073 | +0.28% | 5,400 | 70億6407万 | -0.09% | 10.93 | 1.6 |
| 04/23 | 1,072 | 1,076 | 1,070 | 1,070 | -0.37% | 3,900 | 70億4432万 | -0.28% | 10.9 | 1.6 |
| 04/22 | 1,070 | 1,074 | 1,065 | 1,074 | +0.94% | 3,600 | 70億7066万 | +0.19% | 10.94 | 1.6 |
| 04/21 | 1,087 | 1,087 | 1,060 | 1,064 | -0.47% | 8,100 | 70億482万 | -0.56% | 10.83 | 1.59 |
| 04/18 | 1,062 | 1,075 | 1,062 | 1,069 | +0.19% | 5,300 | 70億3774万 | +0.09% | 10.89 | 1.6 |
| 04/17 | 1,069 | 1,069 | 1,056 | 1,067 | -0.19% | 4,700 | 70億2457万 | +0.09% | 10.87 | 1.59 |
| 04/16 | 1,074 | 1,075 | 1,066 | 1,069 | -0.47% | 3,500 | 70億3774万 | +0.47% | 10.89 | 1.6 |
| 04/15 | 1,079 | 1,080 | 1,072 | 1,074 | +0.19% | 5,200 | 70億7066万 | +1.13% | 10.94 | 1.6 |
| 04/14 | 1,059 | 1,080 | 1,043 | 1,072 | -1.65% | 9,400 | 70億5749万 | +1.13% | 10.92 | 1.6 |
| 04/11 | 1,084 | 1,090 | 1,058 | 1,090 | +2.83% | 4,600 | 71億7599万 | +3.12% | 11.1 | 1.63 |
| 04/10 | 1,110 | 1,110 | 1,060 | 1,060 | +0.86% | 6,700 | 69億7849万 | +0.57% | 10.79 | 1.58 |
| 04/09 | 1,057 | 1,079 | 1,048 | 1,051 | -0.57% | 5,600 | 69億1924万 | -0.1% | 10.7 | 1.57 |
| 04/08 | 1,054 | 1,057 | 1,030 | 1,057 | +5.7% | 8,200 | 69億5874万 | +0.57% | 10.76 | 1.58 |
| 04/07 | 966 | 1,018 | 950 | 1,000 | -5.3% | 18,900 | 65億8348万 | -4.67% | 10.18 | 1.49 |
| 04/04 | 1,087 | 1,087 | 1,034 | 1,056 | -2.76% | 11,000 | 69億5216万 | +0.48% | 10.75 | 1.58 |
| 04/03 | 1,060 | 1,088 | 1,059 | 1,086 | +0.18% | 7,200 | 71億4966万 | +3.53% | 11.06 | 1.62 |
| 04/02 | 1,115 | 1,115 | 1,084 | 1,084 | -2.43% | 8,300 | 71億3649万 | +3.73% | 11.04 | 1.62 |
| 04/01 | 1,131 | 1,133 | 1,111 | 1,111 | -0.54% | 12,000 | 73億1425万 | +6.62% | 11.31 | 1.66 |
| 03/31 | 1,120 | 1,127 | 1,114 | 1,117 | 0% | 12,900 | 73億5375万 | +7.61% | 11.37 | 1.67 |
| 03/28 | 1,125 | 1,132 | 1,115 | 1,117 | +0.63% | 9,900 | 73億5375万 | +8.03% | 11.37 | 1.67 |
| 03/27 | 1,099 | 1,110 | 1,096 | 1,110 | +1.46% | 10,300 | 73億766万 | +7.77% | 11.3 | 1.66 |
| 03/26 | 1,085 | 1,095 | 1,076 | 1,094 | +1.96% | 7,300 | 72億233万 | +6.63% | 11.14 | 1.63 |
| 03/25 | 1,072 | 1,073 | 1,060 | 1,073 | +1.42% | 4,600 | 70億6407万 | +4.89% | 10.93 | 1.6 |
| 03/24 | 1,054 | 1,058 | 1,052 | 1,058 | +0.57% | 3,800 | 69億6532万 | +3.62% | 10.77 | 1.58 |
| 03/21 | 1,050 | 1,052 | 1,045 | 1,052 | +0.77% | 4,100 | 69億2582万 | +3.24% | 10.71 | 1.57 |
| 03/19 | 1,039 | 1,046 | 1,039 | 1,044 | +0.48% | 2,900 | 68億7315万 | +2.65% | 10.63 | 1.56 |
| 03/18 | 1,049 | 1,049 | 1,036 | 1,039 | +0.29% | 2,100 | 68億4024万 | +2.26% | 10.58 | 1.55 |
| 03/17 | 1,021 | 1,038 | 1,020 | 1,036 | +1.57% | 7,800 | 68億2049万 | +2.07% | 10.55 | 1.55 |
| 03/14 | 1,018 | 1,020 | 1,011 | 1,020 | +0.2% | 2,400 | 67億1515万 | +0.59% | 10.39 | 1.52 |
| 03/13 | 1,012 | 1,018 | 1,012 | 1,018 | +0.2% | 2,000 | 67億198万 | +0.49% | 10.37 | 1.52 |
| 03/12 | 1,018 | 1,018 | 1,009 | 1,016 | 0% | 1,800 | 66億8882万 | +0.4% | 10.35 | 1.52 |
| 03/11 | 1,013 | 1,016 | 1,005 | 1,016 | +0.2% | 2,200 | 66億8882万 | +0.4% | 10.35 | 1.52 |
| 03/10 | 1,017 | 1,026 | 1,014 | 1,014 | -0.1% | 3,400 | 66億7565万 | +0.4% | 10.33 | 1.51 |
| 03/07 | 1,010 | 1,015 | 1,009 | 1,015 | +0.2% | 3,500 | 66億8223万 | +0.69% | 10.34 | 1.51 |
| 03/06 | 1,015 | 1,015 | 1,010 | 1,013 | +0.3% | 800 | 66億6907万 | +0.4% | 10.32 | 1.51 |
| 03/05 | 1,015 | 1,020 | 1,010 | 1,010 | -0.49% | 2,400 | 66億4931万 | 0% | 10.28 | 1.51 |
| 03/04 | 1,021 | 1,022 | 1,015 | 1,015 | -0.49% | 2,600 | 66億8223万 | +0.4% | 10.34 | 1.51 |
| 03/03 | 1,020 | 1,022 | 1,017 | 1,020 | -0.87% | 5,200 | 67億1515万 | +0.89% | 10.39 | 1.52 |
| 02/28 | 1,012 | 1,029 | 1,007 | 1,029 | +1.68% | 3,500 | 67億7440万 | +1.88% | 10.48 | 1.54 |
| 02/27 | 1,000 | 1,012 | 1,000 | 1,012 | +1% | 3,900 | 66億6248万 | +0.3% | 10.3 | 1.51 |
| 02/26 | 1,011 | 1,013 | 999 | 1,002 | -0.89% | 4,800 | 65億9665万 | -0.69% | 10.2 | 1.5 |
| 02/25 | 1,009 | 1,011 | 1,005 | 1,011 | +0.1% | 2,000 | 66億5590万 | +0.2% | 10.29 | 1.51 |
| 02/21 | 1,016 | 1,021 | 1,010 | 1,010 | -0.59% | 6,300 | 66億4931万 | +0.2% | 10.28 | 1.51 |
| 02/20 | 1,011 | 1,017 | 1,011 | 1,016 | +0.1% | 3,600 | 66億8882万 | +0.79% | 10.35 | 1.52 |
| 02/19 | 1,012 | 1,017 | 1,012 | 1,015 | +0.3% | 1,300 | 66億8223万 | +0.69% | 10.34 | 1.51 |
| 02/18 | 1,022 | 1,022 | 1,003 | 1,012 | +0.4% | 3,600 | 66億6248万 | +0.5% | 10.3 | 1.51 |
| 02/17 | 1,027 | 1,030 | 1,003 | 1,008 | -1.75% | 7,800 | 66億3615万 | +0.1% | 10.26 | 1.5 |
| 02/14 | 1,003 | 1,057 | 1,003 | 1,026 | +2.09% | 15,700 | 67億5465万 | +1.89% | 10.45 | 1.53 |
| 02/13 | 1,010 | 1,011 | 1,002 | 1,005 | -0.5% | 4,000 | 66億1640万 | -0.1% | 10.23 | 1.5 |
| 02/12 | 1,015 | 1,015 | 1,007 | 1,010 | +0.1% | 3,900 | 66億4931万 | +0.5% | 10.28 | 1.51 |
| 02/10 | 1,005 | 1,009 | 1,004 | 1,009 | -0.1% | 2,900 | 66億4273万 | +0.5% | 10.27 | 1.51 |
| 02/07 | 1,005 | 1,010 | 1,003 | 1,010 | +0.4% | 1,200 | 66億4931万 | +0.7% | 10.28 | 1.51 |
| 02/06 | 1,003 | 1,012 | 1,003 | 1,006 | -0.3% | 5,400 | 66億2298万 | +0.5% | 10.24 | 1.5 |
| 02/05 | 1,002 | 1,010 | 1,002 | 1,009 | +0.7% | 4,600 | 66億4273万 | +1.1% | 10.27 | 1.51 |
| 02/04 | 994 | 1,002 | 994 | 1,002 | +0.91% | 4,400 | 65億9665万 | +0.6% | 10.2 | 1.5 |
| 02/03 | 999 | 1,015 | 993 | 993 | +0.61% | 4,400 | 65億3740万 | -0.2% | 10.11 | 1.48 |
| 01/31 | 1,003 | 1,020 | 987 | 987 | +3.79% | 23,600 | 64億9789万 | -0.6% | 10.05 | 1.47 |
| 01/30 | 1,033 | 1,037 | 951 | 951 | -8.56% | 71,500 | 62億6089万 | -4.23% | 9.68 | 1.42 |
| 01/29 | 1,041 | 1,045 | 1,040 | 1,040 | -0.48% | 3,800 | 68億4682万 | +4.63% | 10.59 | 1.55 |
| 01/28 | 1,035 | 1,048 | 1,014 | 1,045 | +1.55% | 7,800 | 68億7974万 | +5.34% | 10.64 | 1.56 |
| 01/27 | 1,012 | 1,035 | 1,012 | 1,029 | +1.58% | 5,900 | 67億7440万 | +3.94% | 10.48 | 1.54 |
| 01/24 | 1,005 | 1,013 | 1,002 | 1,013 | +1.2% | 3,100 | 66億6907万 | +2.53% | 10.32 | 1.51 |
| 01/23 | 1,005 | 1,008 | 1,001 | 1,001 | -0.4% | 1,600 | 65億9006万 | +1.62% | 10.19 | 1.49 |
| 01/22 | 1,013 | 1,013 | 1,000 | 1,005 | -0.3% | 4,000 | 66億1640万 | +2.34% | 10.23 | 1.5 |
| 01/21 | 1,004 | 1,008 | 999 | 1,008 | +0.4% | 5,500 | 66億3615万 | +2.86% | 10.26 | 1.5 |
| 01/20 | 995 | 1,010 | 995 | 1,004 | +0.9% | 8,100 | 66億981万 | +2.76% | 10.22 | 1.5 |
| 01/17 | 1,000 | 1,003 | 991 | 995 | -0.9% | 9,400 | 65億5056万 | +2.16% | 10.13 | 1.48 |
| 01/16 | 1,004 | 1,008 | 1,000 | 1,004 | -0.1% | 7,800 | 66億981万 | +3.29% | 10.22 | 1.5 |
| 01/15 | 1,000 | 1,013 | 1,000 | 1,005 | +0.5% | 4,900 | 66億1640万 | +3.72% | 10.23 | 1.5 |
| 01/14 | 1,015 | 1,015 | 1,000 | 1,000 | -1.28% | 8,400 | 65億8348万 | +3.41% | 10.18 | 1.49 |
| 01/10 | 1,010 | 1,016 | 1,000 | 1,013 | +1.71% | 9,700 | 66億6907万 | +5.08% | 10.32 | 1.51 |
| 01/09 | 997 | 1,004 | 996 | 996 | -0.4% | 5,400 | 65億5715万 | +3.64% | 10.14 | 1.49 |
| 01/08 | 1,000 | 1,004 | 995 | 1,000 | 0% | 7,500 | 65億8348万 | +4.28% | 10.18 | 1.49 |
| 01/07 | 985 | 1,008 | 985 | 1,000 | +1.94% | 11,300 | 65億8348万 | +4.6% | 10.18 | 1.49 |
| 01/06 | 990 | 995 | 981 | 981 | +0.41% | 5,900 | 64億5839万 | +2.83% | 9.99 | 1.46 |
| 2024 | ||||||||||
| 12/30 | 966 | 979 | 960 | 977 | +2.41% | 11,000 | 64億3206万 | +2.63% | 9.95 | 1.46 |
| 12/27 | 950 | 978 | 950 | 954 | +0.42% | 10,600 | 62億8064万 | +0.42% | 9.71 | 1.42 |
| 12/26 | 977 | 977 | 950 | 950 | -0.73% | 18,600 | 62億5431万 | 0% | 9.67 | 1.42 |
| 12/25 | 964 | 976 | 957 | 957 | +0.21% | 18,800 | 63億39万 | +0.84% | 9.74 | 1.43 |
| 12/24 | 969 | 970 | 950 | 955 | -1.14% | 13,200 | 62億8722万 | +0.84% | 9.72 | 1.43 |
| 12/23 | 977 | 980 | 965 | 966 | -1.43% | 11,300 | 63億5964万 | +2.22% | 9.84 | 1.44 |
| 12/20 | 975 | 987 | 972 | 980 | +0.62% | 5,800 | 64億5181万 | +3.92% | 9.98 | 1.46 |
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 | |
| 2015年 5月期 | 743 2,228 4/24 | 578 1,735 5/29 | 3,188,700 1,062,900 4/24 | 34億2687万 | 28億4426万 | 29億1147万 5/29 |
| 2016年 5月期 | 692 5/11 | 497 1,491 8/25 | 300,600 100,200 7/27 | 38億6778万 | 27億7787万 | 35億6596万 5/31 |
| 2017年 5月期 | 1,627 3/29 | 535 6/24 | 258,800 4/4 | 90億9376万 | 29億9026万 | 83億8386万 5/31 |
| 2018年 5月期 | 2,342 2/27 | 1,150 9/6 | 441,500 4/3 | 130億9010万 | 64億2767万 | 100億2696万 5/31 |
| 2019年 5月期 | 2,584 7/27 | 1,176 5/31 | 608,400 1/15 | 149億5951万 | 68億5359万 | 68億9012万 5/31 |
| 2020年 5月期 | 1,287 7/8 | 696 3/17 | 244,400 7/16 | 75億872万 | 41億367万 | 65億2086万 5/29 |
| 2021年 5月期 | 1,191 10/13 | 900 7/14 | 116,400 5/28 | 70億2223万 | 53億647万 | 63億4573万 5/31 |
| 2022年 5月期 | 1,255 7/16 | 955 2/1 | 125,900 7/16 | 74億5907万 | 56億7602万 | 63億5964万 5/31 |
| 2023年 5月期 | 1,289 4/18 | 855 10/14 | 214,100 4/18 | 84億8611万 | 50億8167万 | 65億718万 5/31 |
| 2024年 5月期 | 1,647 4/1 | 977 10/13 10/4 | 331,300 1/10 | 108億4299万 | 64億3206万 | 75億7806万 5/31 |
| 最新 | 1,233 2025/5/23 | 12,800 | 81億1743万 | |||