時価総額
- 2014年5月30日
- 91億2345万
- 2015年5月29日
- 78億4615万
- 2016年5月31日
- 66億7313万
- 2017年5月31日
- 64億9299万
- 2018年5月31日
- 78億2312万
- 2019年5月31日
- 68億2517万
- 2020年5月29日
- 52億519万
- 2021年5月31日
- 45億9756万
- 2022年5月31日
- 104億5609万
- 2023年5月31日
- 99億6612万
2023/05/11～2023/10/02
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2023 | ||||||||||
| 10/02 | 1,823 | 1,850 | 1,733 | 1,734 | -12.56% | 436,200 | 135億8138万 | -20.39% | 8.69 | 2.69 |
| 09/29 | 2,021 | 2,040 | 1,954 | 1,983 | -2.07% | 196,800 | 155億3164万 | -9.58% | 9.93 | 3.08 |
| 09/28 | 2,069 | 2,069 | 2,018 | 2,025 | -0.98% | 55,900 | 158億6061万 | -7.87% | 10.14 | 3.14 |
| 09/27 | 2,035 | 2,068 | 2,017 | 2,045 | +0.25% | 62,000 | 160億1725万 | -7% | 10.24 | 3.17 |
| 09/26 | 2,060 | 2,093 | 2,040 | 2,040 | -2.16% | 72,100 | 159億7809万 | -7.19% | 10.22 | 3.17 |
| 09/25 | 2,276 | 2,288 | 2,067 | 2,085 | -9.27% | 196,000 | 163億3055万 | -5.05% | 10.44 | 3.24 |
| 09/22 | 2,267 | 2,322 | 2,266 | 2,298 | -0.26% | 44,800 | 179億9885万 | +4.74% | 11.51 | 3.57 |
| 09/21 | 2,322 | 2,341 | 2,288 | 2,304 | -0.56% | 36,800 | 180億4584万 | +5.54% | 11.54 | 3.58 |
| 09/20 | 2,341 | 2,395 | 2,311 | 2,317 | -0.09% | 70,700 | 181億4767万 | +6.58% | 11.61 | 3.6 |
| 09/19 | 2,276 | 2,319 | 2,272 | 2,319 | +1.8% | 49,500 | 181億6333万 | +7.11% | 11.62 | 3.6 |
| 09/15 | 2,279 | 2,285 | 2,240 | 2,278 | +0.4% | 55,800 | 178億4220万 | +5.71% | 11.41 | 3.54 |
| 09/14 | 2,299 | 2,324 | 2,265 | 2,269 | -0.79% | 27,500 | 177億7171万 | +5.78% | 11.37 | 3.52 |
| 09/13 | 2,261 | 2,298 | 2,261 | 2,287 | +0.53% | 53,200 | 179億1269万 | +7.07% | 11.46 | 3.55 |
| 09/12 | 2,281 | 2,302 | 2,239 | 2,275 | 0% | 49,000 | 178億1871万 | +6.91% | 11.4 | 3.53 |
| 09/11 | 2,290 | 2,303 | 2,261 | 2,275 | +0.09% | 40,900 | 178億1871万 | +7.31% | 11.4 | 3.53 |
| 09/08 | 2,270 | 2,336 | 2,259 | 2,273 | -0.66% | 77,200 | 178億304万 | +7.83% | 11.39 | 3.53 |
| 09/07 | 2,230 | 2,289 | 2,221 | 2,288 | +2.05% | 65,500 | 179億2053万 | +9.06% | 11.46 | 3.55 |
| 09/06 | 2,240 | 2,242 | 2,228 | 2,242 | +0.58% | 38,000 | 175億6024万 | +7.38% | 11.23 | 3.48 |
| 09/05 | 2,161 | 2,229 | 2,150 | 2,229 | +3.15% | 68,000 | 174億5841万 | +7.16% | 11.16 | 3.46 |
| 09/04 | 2,141 | 2,161 | 2,125 | 2,161 | +2.08% | 24,900 | 169億2581万 | +4.35% | 10.82 | 3.35 |
| 09/01 | 2,086 | 2,117 | 2,082 | 2,117 | +0.43% | 20,100 | 165億8119万 | +2.52% | 10.6 | 3.29 |
| 08/31 | 2,141 | 2,163 | 2,103 | 2,108 | -2.23% | 37,600 | 165億1069万 | +2.18% | 10.56 | 3.27 |
| 08/30 | 2,172 | 2,196 | 2,144 | 2,156 | -0.74% | 49,700 | 168億8665万 | +4.61% | 10.8 | 3.35 |
| 08/29 | 2,162 | 2,184 | 2,150 | 2,172 | +0.46% | 34,000 | 170億1197万 | +5.8% | 10.88 | 3.37 |
| 08/28 | 2,157 | 2,164 | 2,134 | 2,162 | +1.74% | 49,200 | 169億3364万 | +5.93% | 10.83 | 3.36 |
| 08/25 | 2,075 | 2,166 | 2,063 | 2,125 | +1.43% | 67,700 | 166億4385万 | +4.73% | 10.64 | 3.3 |
| 08/24 | 2,059 | 2,102 | 2,048 | 2,095 | +2.1% | 38,300 | 164億887万 | +3.76% | 10.49 | 3.25 |
| 08/23 | 1,998 | 2,057 | 1,995 | 2,052 | +1.58% | 38,300 | 160億7208万 | +2.14% | 10.28 | 3.18 |
| 08/22 | 2,008 | 2,042 | 1,999 | 2,020 | +0.95% | 41,400 | 158億2144万 | +1% | 10.12 | 3.13 |
| 08/21 | 2,050 | 2,064 | 1,990 | 2,001 | -1.53% | 98,100 | 156億7263万 | +0.6% | 10.02 | 3.11 |
| 08/18 | 2,020 | 2,049 | 1,995 | 2,032 | +0.2% | 84,000 | 159億1543万 | +2.68% | 10.18 | 3.15 |
| 08/17 | 2,071 | 2,078 | 2,021 | 2,028 | -2.12% | 62,100 | 158億8410万 | +3.31% | 10.16 | 3.15 |
| 08/16 | 2,077 | 2,128 | 2,072 | 2,072 | -1.29% | 64,700 | 162億2873万 | +7.08% | 10.38 | 3.22 |
| 08/15 | 2,046 | 2,137 | 2,027 | 2,099 | +2.44% | 113,800 | 164億4020万 | +10.13% | 10.51 | 3.26 |
| 08/14 | 2,062 | 2,071 | 2,017 | 2,049 | -0.05% | 61,200 | 160億4858万 | +9.28% | 10.26 | 3.18 |
| 08/10 | 2,017 | 2,054 | 2,005 | 2,050 | +1.18% | 46,900 | 160億5642万 | +10.99% | 10.27 | 3.18 |
| 08/09 | 2,072 | 2,094 | 2,023 | 2,026 | -3.2% | 67,100 | 158億6844万 | +11.32% | 10.15 | 3.14 |
| 08/08 | 2,078 | 2,113 | 2,066 | 2,093 | +1.36% | 83,100 | 163億9321万 | +16.54% | 10.48 | 3.25 |
| 08/07 | 1,958 | 2,068 | 1,940 | 2,065 | +4.14% | 108,700 | 161億7390万 | +16.8% | 10.34 | 3.2 |
| 08/04 | 2,000 | 2,023 | 1,970 | 1,983 | -2.07% | 94,600 | 155億3164万 | +13.9% | 9.93 | 3.08 |
| 08/03 | 2,021 | 2,048 | 2,002 | 2,025 | -0.93% | 72,000 | 158億6061万 | +17.94% | 10.14 | 3.14 |
| 08/02 | 2,002 | 2,055 | 2,001 | 2,044 | +0.99% | 74,100 | 160億942万 | +20.8% | 10.24 | 3.17 |
| 08/01 | 2,009 | 2,045 | 2,005 | 2,024 | +0.9% | 63,400 | 158億5277万 | +21.56% | 10.14 | 3.14 |
| 07/31 | 2,055 | 2,066 | 2,001 | 2,006 | -1.18% | 101,300 | 157億1179万 | +22.39% | 10.05 | 3.11 |
| 07/28 | 2,039 | 2,060 | 1,990 | 2,030 | -1.84% | 255,200 | 158億9977万 | +25.77% | 10.17 | 3.15 |
| 07/27 | 2,025 | 2,095 | 2,025 | 2,068 | +1.08% | 176,800 | 161億9740万 | +30.14% | 10.36 | 3.21 |
| 07/26 | 1,980 | 2,055 | 1,970 | 2,046 | +4.28% | 323,300 | 160億2509万 | +30.99% | 10.25 | 3.18 |
| 07/25 | 1,908 | 1,962 | 1,857 | 1,962 | +4.42% | 200,300 | 153億6716万 | +27.73% | 9.83 | 3.04 |
| 07/24 | 1,844 | 1,899 | 1,837 | 1,879 | +1.46% | 152,500 | 147億1707万 | +24.19% | 9.41 | 2.92 |
| 07/21 | 1,858 | 1,904 | 1,844 | 1,852 | -1.28% | 152,300 | 145億560万 | +24.13% | 9.28 | 2.87 |
| 07/20 | 1,861 | 1,933 | 1,852 | 1,876 | +1.41% | 316,300 | 146億9358万 | +27.45% | 9.4 | 2.91 |
| 07/19 | 1,828 | 1,862 | 1,819 | 1,850 | +1.76% | 210,700 | 144億8994万 | +27.59% | 9.27 | 2.87 |
| 07/18 | 1,750 | 1,855 | 1,730 | 1,818 | +4.72% | 409,300 | 142億3930万 | +27.22% | 9.11 | 2.82 |
| 07/14 | 1,779 | 1,810 | 1,717 | 1,736 | -1.36% | 468,300 | 135億9704万 | +23.12% | 8.7 | 2.69 |
| 07/13 | 1,670 | 1,767 | 1,632 | 1,760 | +7.98% | 1,502,600 | 137億8502万 | +26.26% | 8.82 | 2.73 |
| 07/12 | 1,590 | 1,630 | 1,563 | 1,630 | +22.56% | 837,500 | 127億6681万 | +18.37% | 8.16 | 2.53 |
| 07/11 | 1,350 | 1,365 | 1,323 | 1,330 | -0.82% | 190,600 | 104億1709万 | -2.56% | 6.66 | 2.06 |
| 07/10 | 1,348 | 1,348 | 1,328 | 1,341 | +1.21% | 61,600 | 105億324万 | -1.83% | 6.72 | 2.08 |
| 07/07 | 1,337 | 1,351 | 1,321 | 1,325 | -2.14% | 80,200 | 103億7793万 | -3% | 6.64 | 2.06 |
| 07/06 | 1,378 | 1,381 | 1,353 | 1,354 | -1.88% | 56,400 | 106億506万 | -0.81% | 6.78 | 2.1 |
| 07/05 | 1,401 | 1,405 | 1,376 | 1,380 | -2.2% | 82,000 | 108億871万 | +1.25% | 6.91 | 2.14 |
| 07/04 | 1,392 | 1,416 | 1,388 | 1,411 | +0.93% | 38,000 | 110億5151万 | +3.83% | 7.07 | 2.19 |
| 07/03 | 1,399 | 1,418 | 1,392 | 1,398 | +0.29% | 53,700 | 109億4969万 | +3.17% | 7 | 2.17 |
| 06/30 | 1,391 | 1,396 | 1,376 | 1,394 | +0.07% | 30,500 | 109億1836万 | +3.03% | 6.98 | 2.16 |
| 06/29 | 1,398 | 1,406 | 1,388 | 1,393 | +0.36% | 41,100 | 109億1053万 | +3.11% | 6.98 | 2.16 |
| 06/28 | 1,371 | 1,393 | 1,370 | 1,388 | +1.61% | 40,500 | 108億7137万 | +2.81% | 6.95 | 2.15 |
| 06/27 | 1,378 | 1,378 | 1,348 | 1,366 | -0.87% | 44,800 | 106億9905万 | +1.19% | 6.84 | 2.12 |
| 06/26 | 1,390 | 1,406 | 1,376 | 1,378 | -1.01% | 27,900 | 107億9304万 | +2.15% | 6.9 | 2.14 |
| 06/23 | 1,397 | 1,409 | 1,383 | 1,392 | -0.57% | 46,300 | 109億270万 | +3.19% | 6.97 | 2.16 |
| 06/22 | 1,394 | 1,409 | 1,389 | 1,400 | +0.43% | 52,500 | 109億6536万 | +3.86% | 7.01 | 2.17 |
| 06/21 | 1,385 | 1,402 | 1,385 | 1,394 | +0.07% | 20,700 | 109億1836万 | +3.49% | 6.98 | 2.16 |
| 06/20 | 1,383 | 1,401 | 1,374 | 1,393 | +0.94% | 45,700 | 109億1053万 | +3.41% | 6.98 | 2.16 |
| 06/19 | 1,372 | 1,394 | 1,365 | 1,380 | +0.95% | 48,700 | 108億871万 | +2.45% | 6.91 | 2.14 |
| 06/16 | 1,336 | 1,367 | 1,335 | 1,367 | +2.17% | 54,600 | 107億689万 | +1.48% | 6.85 | 2.12 |
| 06/15 | 1,335 | 1,346 | 1,325 | 1,338 | +0.22% | 31,600 | 104億7975万 | -0.82% | 6.7 | 2.08 |
| 06/14 | 1,347 | 1,352 | 1,333 | 1,335 | 0% | 31,300 | 104億5625万 | -1.26% | 6.69 | 2.07 |
| 06/13 | 1,350 | 1,352 | 1,334 | 1,335 | -0.52% | 22,600 | 104億5625万 | -1.48% | 6.69 | 2.07 |
| 06/12 | 1,348 | 1,358 | 1,338 | 1,342 | +0.6% | 38,100 | 105億1108万 | -1.32% | 6.72 | 2.08 |
| 06/09 | 1,345 | 1,345 | 1,332 | 1,334 | +0.68% | 24,800 | 104億4842万 | -2.2% | 6.68 | 2.07 |
| 06/08 | 1,335 | 1,347 | 1,317 | 1,325 | -1.19% | 38,100 | 103億7793万 | -3.07% | 6.64 | 2.06 |
| 06/07 | 1,355 | 1,367 | 1,335 | 1,341 | -0.59% | 42,900 | 105億324万 | -2.12% | 6.72 | 2.08 |
| 06/06 | 1,334 | 1,358 | 1,326 | 1,349 | +1.12% | 52,900 | 105億6590万 | -1.68% | 6.76 | 2.09 |
| 06/05 | 1,312 | 1,338 | 1,305 | 1,334 | +2.07% | 30,800 | 104億4842万 | -2.91% | 6.68 | 2.07 |
| 06/02 | 1,289 | 1,317 | 1,285 | 1,307 | +1.4% | 38,800 | 102億3694万 | -5.01% | 6.55 | 2.03 |
| 06/01 | 1,280 | 1,301 | 1,270 | 1,289 | -0.23% | 46,900 | 100億9596万 | -6.73% | 6.46 | 2 |
| 05/31 | 1,312 | 1,323 | 1,283 | 1,292 | -1.97% | 72,600 | 101億1946万 | -6.98% | 6.5 | 1.98 |
| 05/30 | 1,302 | 1,326 | 1,296 | 1,318 | -2.37% | 68,600 | 103億2310万 | -5.52% | 6.63 | 2.02 |
| 05/29 | 1,350 | 1,361 | 1,336 | 1,350 | +0.37% | 172,200 | 105億7374万 | -3.71% | 6.79 | 2.07 |
| 05/26 | 1,375 | 1,375 | 1,343 | 1,345 | -1.75% | 55,700 | 105億3457万 | -4.47% | 6.76 | 2.06 |
| 05/25 | 1,390 | 1,390 | 1,362 | 1,369 | -0.36% | 44,100 | 107億2255万 | -3.32% | 6.88 | 2.1 |
| 05/24 | 1,365 | 1,386 | 1,356 | 1,374 | +1.78% | 47,700 | 107億6171万 | -3.44% | 6.91 | 2.1 |
| 05/23 | 1,370 | 1,384 | 1,345 | 1,350 | -1.46% | 63,300 | 105億7374万 | -5.66% | 6.79 | 2.07 |
| 05/22 | 1,380 | 1,380 | 1,357 | 1,370 | +0.29% | 30,900 | 107億3038万 | -4.86% | 6.89 | 2.1 |
| 05/19 | 1,377 | 1,388 | 1,358 | 1,366 | -0.87% | 53,200 | 106億9905万 | -5.66% | 6.87 | 2.09 |
| 05/18 | 1,395 | 1,405 | 1,357 | 1,378 | -0.72% | 76,200 | 107億9304万 | -5.49% | 6.93 | 2.11 |
| 05/17 | 1,401 | 1,405 | 1,381 | 1,388 | -1% | 34,400 | 108億7137万 | -5.51% | 6.98 | 2.13 |
| 05/16 | 1,393 | 1,417 | 1,389 | 1,402 | +1.52% | 55,500 | 109億8102万 | -5.21% | 7.05 | 2.15 |
| 05/15 | 1,399 | 1,401 | 1,377 | 1,381 | -2.2% | 61,500 | 108億1654万 | -7.19% | 6.94 | 2.11 |
| 05/12 | 1,416 | 1,418 | 1,392 | 1,412 | -0.49% | 24,800 | 110億5934万 | -5.68% | 7.1 | 2.16 |
| 05/11 | 1,404 | 1,432 | 1,404 | 1,419 | +0.28% | 18,000 | 111億1417万 | -5.78% | 7.14 | 2.17 |
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 | |
| 2014年 5月期 | 1,308 12/2 | 1,000 3/17 | 89,300 3/31 | 102億4477万 | 78億3240万 | 91億2345万 5/30 |
| 2015年 5月期 | 1,286 7/3 | 943 2/10 | 123,400 4/27 | 100億7246万 | 73億8595万 | 78億4615万 5/29 |
| 2016年 5月期 | 1,015 6/1 | 712 9/29 | 461,200 10/20 | 79億4988万 | 55億7666万 | 66億7313万 5/31 |
| 2017年 5月期 | 878 5/17 | 725 8/10 | 80,200 12/21 | 68億7684万 | 56億7849万 | 64億9299万 5/31 |
| 2018年 5月期 | 1,274 4/3 | 810 7/7 6/15 | 442,000 4/2 | 99億7847万 | 63億4424万 | 78億2312万 5/31 |
| 2019年 5月期 | 1,208 9/28 | 658 12/25 | 313,100 4/1 | 94億6153万 | 51億5371万 | 68億2517万 5/31 |
| 2020年 5月期 | 1,004 7/8 | 457 3/13 | 524,600 7/10 | 78億6372万 | 35億7940万 | 52億519万 5/29 |
| 2021年 5月期 | 719 11/30 | 552 7/31 | 59,300 5/27 | 56億3149万 | 43億2348万 | 45億9756万 5/31 |
| 2022年 5月期 | 1,755 11/9 | 584 6/1 | 2,976,200 10/4 | 137億4586万 | 45億7412万 | 104億5609万 5/31 |
| 2023年 5月期 | 1,675 4/4 | 957 9/2 | 2,316,700 12/29 | 131億1927万 | 74億9560万 | 99億6612万 5/31 |
| 最新 | 1,734 2023/10/2 | 436,200 | 135億8138万 | |||