時価総額
- 2013年2月28日
- 61億3089万
- 2014年2月28日
- 194億5789万
- 2015年2月27日
- 224億7684万
- 2016年2月29日
- 347億6533万
- 2017年2月28日
- 588億4526万
- 2018年2月28日
- 1049億8044万
- 2019年2月28日
- 653億5009万
- 2020年2月28日
- 431億4510万
- 2021年2月26日
- 545億3915万
- 2022年2月28日
- 527億2748万
- 2023年2月28日
- 663億1458万
- 2024年2月29日
- 574億2278万
- 2025年2月28日
- 431億5208万
2024/12/03～2025/05/02
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 | ||||||||||
| 05/02 | 885 | 890 | 875 | 885 | +0.23% | 139,600 | 415億1892万 | -1.56% | 8.3 | 2.45 |
| 05/01 | 880 | 888 | 875 | 883 | -0.11% | 186,700 | 414億2509万 | -2.43% | 8.28 | 2.45 |
| 04/30 | 895 | 900 | 879 | 884 | -1.45% | 181,000 | 414億7201万 | -2.86% | 8.29 | 2.45 |
| 04/28 | 888 | 903 | 885 | 897 | +1.59% | 232,000 | 420億8189万 | -1.97% | 8.41 | 2.48 |
| 04/25 | 874 | 893 | 872 | 883 | +1.15% | 178,800 | 414億2509万 | -3.81% | 8.28 | 2.45 |
| 04/24 | 875 | 883 | 870 | 873 | 0% | 99,700 | 409億5595万 | -5.42% | 8.19 | 2.42 |
| 04/23 | 869 | 873 | 865 | 873 | +1.75% | 147,800 | 409億5595万 | -5.93% | 8.19 | 2.42 |
| 04/22 | 869 | 869 | 852 | 858 | -0.35% | 171,000 | 402億5224万 | -8.04% | 8.05 | 2.38 |
| 04/21 | 877 | 881 | 858 | 861 | -3.15% | 180,100 | 403億9298万 | -8.11% | 8.08 | 2.38 |
| 04/18 | 880 | 904 | 876 | 889 | +1.37% | 230,000 | 417億658万 | -5.53% | 8.34 | 2.46 |
| 04/17 | 865 | 879 | 860 | 877 | +0.11% | 238,700 | 411億4361万 | -7.1% | 8.23 | 2.43 |
| 04/16 | 852 | 877 | 852 | 876 | +1.98% | 357,600 | 410億9669万 | -7.5% | 8.22 | 2.43 |
| 04/15 | 900 | 902 | 858 | 859 | -6.93% | 765,600 | 402億9915万 | -9.48% | 8.06 | 2.38 |
| 04/14 | 900 | 938 | 895 | 923 | +3.94% | 445,700 | 433億165万 | -3.05% | 8.66 | 2.56 |
| 04/11 | 849 | 892 | 844 | 888 | -1.44% | 264,100 | 416億5966万 | -6.72% | 8.33 | 2.46 |
| 04/10 | 907 | 907 | 889 | 901 | +8.03% | 280,800 | 422億6954万 | -5.56% | 8.45 | 2.49 |
| 04/09 | 849 | 855 | 818 | 834 | -3.47% | 439,100 | 391億2630万 | -12.67% | 7.82 | 2.31 |
| 04/08 | 861 | 890 | 861 | 864 | +6.54% | 485,500 | 405億3372万 | -9.81% | 8.11 | 2.39 |
| 04/07 | 798 | 830 | 785 | 811 | -8.47% | 542,400 | 380億4728万 | -15.61% | 7.61 | 2.25 |
| 04/04 | 930 | 934 | 873 | 886 | -7.32% | 498,500 | 415億6583万 | -8.19% | 8.31 | 2.45 |
| 04/03 | 956 | 967 | 948 | 956 | -3.63% | 287,800 | 448億4982万 | -1.14% | 8.97 | 2.65 |
| 04/02 | 995 | 1,000 | 980 | 992 | -0.7% | 266,100 | 465億3872万 | +2.59% | 9.31 | 2.75 |
| 04/01 | 1,013 | 1,018 | 996 | 999 | -0.7% | 147,300 | 468億6712万 | +3.42% | 9.37 | 2.77 |
| 03/31 | 1,001 | 1,012 | 995 | 1,006 | -1.47% | 252,600 | 471億9552万 | +4.36% | 9.44 | 2.79 |
| 03/28 | 1,023 | 1,030 | 1,013 | 1,021 | 0% | 182,700 | 478億9923万 | +6.02% | 9.58 | 2.83 |
| 03/27 | 1,004 | 1,037 | 1,001 | 1,021 | +0.89% | 344,500 | 478億9923万 | +6.13% | 9.58 | 2.83 |
| 03/26 | 1,008 | 1,013 | 1,004 | 1,012 | +0.6% | 161,200 | 474億7700万 | +5.2% | 9.49 | 2.8 |
| 03/25 | 1,001 | 1,008 | 997 | 1,006 | +1.31% | 199,400 | 471億9552万 | +4.68% | 9.44 | 2.79 |
| 03/24 | 1,003 | 1,005 | 991 | 993 | -0.4% | 178,900 | 465億8564万 | +3.44% | 9.32 | 2.75 |
| 03/21 | 998 | 1,004 | 992 | 997 | -0.6% | 233,100 | 467億7329万 | +3.75% | 9.35 | 2.76 |
| 03/19 | 985 | 1,003 | 978 | 1,003 | +2.03% | 245,000 | 470億5478万 | +4.37% | 9.41 | 2.78 |
| 03/18 | 975 | 988 | 971 | 983 | +1.44% | 230,100 | 461億1650万 | +2.29% | 9.22 | 2.72 |
| 03/17 | 970 | 975 | 953 | 969 | +1.25% | 516,500 | 454億5970万 | +0.73% | 9.09 | 2.68 |
| 03/14 | 951 | 960 | 949 | 957 | -0.21% | 150,800 | 448億9673万 | -0.73% | 8.98 | 2.65 |
| 03/13 | 956 | 965 | 950 | 959 | +0.95% | 182,200 | 449億9056万 | -0.83% | 9 | 2.66 |
| 03/12 | 926 | 957 | 924 | 950 | +1.82% | 255,200 | 445億6833万 | -2.06% | 8.91 | 2.63 |
| 03/11 | 925 | 937 | 916 | 933 | -0.11% | 159,300 | 437億7079万 | -4.11% | 8.75 | 2.58 |
| 03/10 | 936 | 939 | 927 | 934 | +0.32% | 183,700 | 438億1771万 | -4.5% | 8.76 | 2.59 |
| 03/07 | 926 | 933 | 917 | 931 | -0.75% | 196,500 | 436億7697万 | -5.29% | 8.73 | 2.58 |
| 03/06 | 930 | 938 | 924 | 938 | +1.41% | 112,000 | 440億536万 | -5.06% | 8.8 | 2.6 |
| 03/05 | 922 | 936 | 912 | 925 | +0.98% | 241,800 | 433億9548万 | -6.75% | 8.68 | 2.56 |
| 03/04 | 915 | 918 | 895 | 916 | -0.97% | 271,800 | 429億7325万 | -8.12% | 8.59 | 2.54 |
| 03/03 | 932 | 934 | 919 | 925 | +0.54% | 207,800 | 433億9548万 | -7.68% | 8.68 | 2.56 |
| 02/28 | 921 | 927 | 911 | 920 | -1.71% | 185,000 | 431億6091万 | -8.55% | 10.29 | 2.55 |
| 02/27 | 913 | 936 | 913 | 936 | -0.74% | 268,000 | 439億1154万 | -7.42% | 10.47 | 2.59 |
| 02/26 | 953 | 957 | 935 | 943 | -2.08% | 732,400 | 442億3993万 | -7.09% | 10.54 | 2.61 |
| 02/25 | 950 | 966 | 947 | 963 | -0.62% | 377,800 | 451億7821万 | -5.4% | 10.77 | 2.67 |
| 02/21 | 963 | 976 | 957 | 969 | -0.62% | 515,100 | 454億5970万 | -4.81% | 10.83 | 2.68 |
| 02/20 | 997 | 999 | 973 | 975 | -2.5% | 475,900 | 457億4118万 | -4.32% | 10.9 | 2.7 |
| 02/19 | 1,003 | 1,004 | 995 | 1,000 | -0.5% | 288,600 | 469億1403万 | -1.77% | 11.18 | 2.77 |
| 02/18 | 984 | 1,005 | 978 | 1,005 | +1.62% | 467,000 | 471億4860万 | -1.37% | 11.24 | 2.78 |
| 02/17 | 990 | 1,012 | 987 | 989 | -0.1% | 506,300 | 463億9798万 | -2.94% | 11.06 | 2.74 |
| 02/14 | 1,013 | 1,013 | 990 | 990 | -1.98% | 235,000 | 464億4489万 | -2.94% | 11.07 | 2.74 |
| 02/13 | 998 | 1,010 | 994 | 1,010 | +0.9% | 191,600 | 473億8317万 | -1.08% | 11.29 | 2.8 |
| 02/12 | 1,007 | 1,015 | 998 | 1,001 | +0.1% | 204,800 | 469億6095万 | -2.05% | 11.19 | 2.77 |
| 02/10 | 1,001 | 1,007 | 993 | 1,000 | -0.4% | 203,400 | 469億1403万 | -2.15% | 11.18 | 2.77 |
| 02/07 | 1,020 | 1,022 | 1,004 | 1,004 | -2.24% | 269,700 | 471億169万 | -1.95% | 11.23 | 2.78 |
| 02/06 | 1,027 | 1,030 | 1,019 | 1,027 | -1.06% | 281,500 | 481億8071万 | +0.1% | 11.48 | 2.84 |
| 02/05 | 1,030 | 1,038 | 1,018 | 1,038 | +0.68% | 234,700 | 486億9677万 | +1.17% | 11.61 | 2.87 |
| 02/04 | 1,035 | 1,043 | 1,023 | 1,031 | +0.1% | 281,400 | 483億6837万 | +0.59% | 11.53 | 2.85 |
| 02/03 | 1,045 | 1,045 | 1,030 | 1,030 | -1.44% | 196,100 | 483億2146万 | +0.49% | 11.52 | 2.85 |
| 01/31 | 1,055 | 1,056 | 1,040 | 1,045 | -1.23% | 111,400 | 490億2517万 | +1.95% | 11.68 | 2.89 |
| 01/30 | 1,054 | 1,060 | 1,049 | 1,058 | 0% | 107,900 | 496億3505万 | +3.22% | 11.83 | 2.93 |
| 01/29 | 1,059 | 1,073 | 1,053 | 1,058 | +0.47% | 231,100 | 496億3505万 | +3.42% | 11.83 | 2.93 |
| 01/28 | 1,040 | 1,053 | 1,038 | 1,053 | +1.64% | 209,300 | 494億48万 | +3.03% | 11.77 | 2.92 |
| 01/27 | 1,049 | 1,061 | 1,032 | 1,036 | -0.1% | 235,200 | 486億294万 | +1.47% | 11.58 | 2.87 |
| 01/24 | 1,034 | 1,045 | 1,029 | 1,037 | +0.88% | 134,600 | 486億4985万 | +1.57% | 11.59 | 2.87 |
| 01/23 | 1,038 | 1,038 | 1,023 | 1,028 | -1.06% | 116,600 | 482億2763万 | +0.69% | 11.49 | 2.85 |
| 01/22 | 1,026 | 1,039 | 1,017 | 1,039 | +0.39% | 192,000 | 487億4368万 | +1.86% | 11.62 | 2.88 |
| 01/21 | 1,037 | 1,037 | 1,022 | 1,035 | +1.37% | 148,100 | 485億5603万 | +1.57% | 11.57 | 2.87 |
| 01/20 | 987 | 1,027 | 984 | 1,021 | +4.4% | 213,800 | 478億9923万 | +0.29% | 11.42 | 2.83 |
| 01/17 | 986 | 990 | 964 | 978 | -0.81% | 187,700 | 458億8193万 | -3.83% | 10.94 | 2.71 |
| 01/16 | 964 | 991 | 959 | 986 | +3.25% | 348,400 | 462億5724万 | -3.14% | 11.02 | 2.73 |
| 01/15 | 980 | 996 | 945 | 955 | -5.45% | 557,900 | 448億290万 | -6.19% | 10.68 | 2.64 |
| 01/14 | 1,040 | 1,040 | 999 | 1,010 | -0.59% | 259,600 | 473億8317万 | -0.98% | 11.29 | 2.8 |
| 01/10 | 1,016 | 1,020 | 1,007 | 1,016 | -0.59% | 150,200 | 476億6466万 | -0.29% | 11.36 | 2.81 |
| 01/09 | 1,007 | 1,025 | 1,003 | 1,022 | +1.09% | 270,700 | 479億4614万 | +0.49% | 11.43 | 2.83 |
| 01/08 | 1,019 | 1,024 | 1,007 | 1,011 | -0.79% | 197,600 | 474億3009万 | -0.39% | 11.3 | 2.8 |
| 01/07 | 1,029 | 1,029 | 1,012 | 1,019 | -0.29% | 163,900 | 478億540万 | +0.59% | 11.39 | 2.82 |
| 01/06 | 1,043 | 1,044 | 1,022 | 1,022 | -1.92% | 240,200 | 479億4614万 | +1.19% | 11.43 | 2.83 |
| 2024 | ||||||||||
| 12/30 | 1,050 | 1,056 | 1,042 | 1,042 | -0.86% | 147,700 | 488億8442万 | +3.37% | 11.65 | 2.89 |
| 12/27 | 1,036 | 1,056 | 1,036 | 1,051 | +2.34% | 201,200 | 493億665万 | +4.68% | 11.75 | 2.91 |
| 12/26 | 1,026 | 1,031 | 1,022 | 1,027 | +0.1% | 228,200 | 481億8071万 | +2.8% | 11.48 | 2.84 |
| 12/25 | 1,027 | 1,034 | 1,020 | 1,026 | +0.79% | 158,500 | 481億3380万 | +3.01% | 11.47 | 2.84 |
| 12/24 | 1,031 | 1,031 | 1,017 | 1,018 | -1.26% | 238,800 | 477億5849万 | +2.62% | 11.38 | 2.82 |
| 12/23 | 1,039 | 1,042 | 1,028 | 1,031 | -0.29% | 173,100 | 483億6837万 | +4.25% | 11.53 | 2.85 |
| 12/20 | 1,034 | 1,047 | 1,034 | 1,034 | +0.58% | 255,400 | 485億911万 | +4.87% | 11.56 | 2.86 |
| 12/19 | 1,018 | 1,030 | 1,016 | 1,028 | -0.1% | 177,900 | 482億2763万 | +4.68% | 11.49 | 2.85 |
| 12/18 | 1,027 | 1,040 | 1,017 | 1,029 | +0.1% | 253,900 | 482億7454万 | +5.21% | 11.51 | 2.85 |
| 12/17 | 1,020 | 1,034 | 1,016 | 1,028 | 0% | 195,100 | 482億2763万 | +5.44% | 11.49 | 2.85 |
| 12/16 | 1,031 | 1,043 | 1,027 | 1,028 | -0.48% | 176,100 | 482億2763万 | +5.76% | 11.49 | 2.85 |
| 12/13 | 1,001 | 1,035 | 1,001 | 1,033 | +1.77% | 218,600 | 484億6220万 | +6.6% | 11.55 | 2.86 |
| 12/12 | 1,009 | 1,025 | 1,007 | 1,015 | +1.1% | 228,300 | 476億1774万 | +5.07% | 11.35 | 2.81 |
| 12/11 | 1,006 | 1,009 | 1,001 | 1,004 | -1.08% | 144,000 | 471億169万 | +4.15% | 11.23 | 2.78 |
| 12/10 | 1,018 | 1,019 | 997 | 1,015 | +1% | 203,100 | 476億1774万 | +5.51% | 11.35 | 2.81 |
| 12/09 | 999 | 1,013 | 989 | 1,005 | +1.62% | 241,300 | 471億4860万 | +4.69% | 11.24 | 2.78 |
| 12/06 | 1,004 | 1,005 | 986 | 989 | -1.1% | 202,700 | 463億9798万 | +3.34% | 11.06 | 2.74 |
| 12/05 | 1,001 | 1,009 | 995 | 1,000 | +1.42% | 232,500 | 469億1403万 | +4.6% | 11.18 | 2.77 |
| 12/04 | 994 | 999 | 981 | 986 | -0.9% | 216,200 | 462億5724万 | +3.35% | 11.02 | 2.73 |
| 12/03 | 985 | 999 | 983 | 995 | +2.05% | 289,800 | 466億7946万 | +4.3% | 11.13 | 2.76 |
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 | |
| 2013年 2月期 | 203 1,830 2/4 | 96 860 7/26 | 18,677,700 2,075,300 3/27 | 67億2525万 | 31億6050万 | 61億3089万 2/28 |
| 2014年 2月期 | 739 6,650 1/21 | 157 1,409 3/1 | 2,166,300 240,700 10/28 | 294億9208万 | 51億7807万 | 194億5789万 2/28 |
| 2015年 2月期 | 635 1,904 11/19 | 368 1,104 5/21 | 1,054,800 351,600 11/28 | 253億8241万 | 147億1753万 | 224億7684万 2/27 |
| 2016年 2月期 | 863 2,588 2/23 2,588 2/22 | 482 1,445 3/19 | 1,168,800 389,600 8/14 | 384億9934万 | 214億3830万 | 347億6533万 2/29 |
| 2017年 2月期 | 1,365 2/23 | 744 2,233 4/7 | 1,245,300 415,100 3/4 | 621億4490万 | 332億1833万 | 588億4526万 2/28 |
| 2018年 2月期 | 2,407 2/7 | 1,212 4/13 | 2,227,600 1/15 | 1108億9289万 | 551億7920万 | 1049億8044万 2/28 |
| 2019年 2月期 | 2,750 9/28 | 1,140 1/15 | 2,888,200 10/16 | 1276億5802万 | 533億6055万 | 653億5009万 2/28 |
| 2020年 2月期 | 1,860 4/15 | 785 10/7 | 4,966,900 4/15 | 870億6195万 | 376億2983万 | 431億4510万 2/28 |
| 2021年 2月期 | 1,390 1/25 | 517 3/23 | 2,021,400 4/20 | 666億3117万 | 247億8296万 | 545億3915万 2/26 |
| 2022年 2月期 | 1,445 11/9 | 870 5/14 | 4,289,800 7/19 | 692億6766万 | 417億440万 | 527億2748万 2/28 |
| 2023年 2月期 | 1,439 2/21 | 934 6/20 | 1,948,400 10/17 | 689億8004万 | 447億7231万 | 663億1458万 2/28 |
| 2024年 2月期 | 1,572 4/3 | 1,020 12/13 | 1,373,900 4/17 | 753億5554万 | 491億3962万 | 574億2278万 2/29 |
| 2025年 2月期 | 1,405 5/21 | 760 8/5 | 1,888,200 7/16 | 659億1422万 | 356億5466万 | 431億5208万 2/28 |
| 最新 | 885 2025/5/2 | 139,600 | 415億1892万 | |||