時価総額
- 2014年2月28日
- 19億4117万
- 2015年2月27日
- 15億5709万
- 2016年2月29日
- 21億2484万
- 2017年2月28日
- 36億7623万
- 2018年2月28日
- 120億7016万
- 2019年2月28日
- 113億4605万
- 2020年2月28日
- 111億280万
- 2021年2月26日
- 92億1096万
- 2022年2月28日
- 92億8562万
- 2023年2月28日
- 147億7881万
- 2024年2月29日
- 145億9572万
2024/04/25～2024/09/19
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 | ||||||||||
| 09/19 | 1,615 | 1,620 | 1,579 | 1,611 | +2.29% | 4,400 | 174億5196万 | +3.94% | 18.3 | 4.49 |
| 09/18 | 1,621 | 1,626 | 1,575 | 1,575 | -2.23% | 4,600 | 170億6197万 | +1.94% | 17.89 | 4.39 |
| 09/17 | 1,650 | 1,650 | 1,610 | 1,611 | -1.41% | 5,300 | 174億5196万 | +4.54% | 18.3 | 4.49 |
| 09/13 | 1,594 | 1,637 | 1,585 | 1,634 | +2.13% | 6,400 | 177億112万 | +6.59% | 18.56 | 4.55 |
| 09/12 | 1,577 | 1,600 | 1,572 | 1,600 | +1.46% | 8,400 | 173億3280万 | +4.85% | 18.18 | 4.46 |
| 09/11 | 1,570 | 1,579 | 1,570 | 1,577 | -0.06% | 1,700 | 170億8364万 | +3.96% | 17.91 | 4.39 |
| 09/10 | 1,580 | 1,580 | 1,539 | 1,578 | -0.13% | 1,400 | 170億9447万 | +4.57% | 17.93 | 4.4 |
| 09/09 | 1,550 | 1,580 | 1,515 | 1,580 | +0.96% | 8,400 | 171億1614万 | +5.47% | 17.95 | 4.4 |
| 09/06 | 1,565 | 1,565 | 1,538 | 1,565 | +2.56% | 11,000 | 169億5364万 | +4.89% | 17.78 | 4.36 |
| 09/05 | 1,528 | 1,569 | 1,521 | 1,526 | -0.46% | 2,400 | 165億3115万 | +2.55% | 17.33 | 4.25 |
| 09/04 | 1,531 | 1,610 | 1,530 | 1,533 | -1.73% | 4,800 | 166億698万 | +3.16% | 17.41 | 4.27 |
| 09/03 | 1,551 | 1,560 | 1,532 | 1,560 | +0.71% | 4,700 | 168億9948万 | +5.12% | 17.72 | 4.35 |
| 09/02 | 1,505 | 1,551 | 1,500 | 1,549 | +1.97% | 6,900 | 167億8031万 | +4.59% | 17.6 | 4.32 |
| 08/30 | 1,501 | 1,527 | 1,501 | 1,519 | +0.53% | 2,600 | 164億5532万 | +2.77% | 17.26 | 4.23 |
| 08/29 | 1,523 | 1,538 | 1,511 | 1,511 | -1.76% | 2,300 | 163億6866万 | +2.37% | 17.16 | 4.21 |
| 08/28 | 1,530 | 1,538 | 1,507 | 1,538 | +1.12% | 2,200 | 166億6115万 | +4.41% | 17.47 | 4.29 |
| 08/27 | 1,545 | 1,550 | 1,519 | 1,521 | -0.65% | 2,900 | 164億7699万 | +3.47% | 17.28 | 4.24 |
| 08/26 | 1,478 | 1,531 | 1,478 | 1,531 | +2.2% | 3,000 | 165億8532万 | +4.29% | 17.39 | 4.27 |
| 08/23 | 1,512 | 1,514 | 1,489 | 1,498 | -0.93% | 4,700 | 162億2783万 | +2.25% | 17.02 | 4.17 |
| 08/22 | 1,524 | 1,524 | 1,504 | 1,512 | -0.85% | 5,000 | 163億7949万 | +3.28% | 17.18 | 4.21 |
| 08/21 | 1,541 | 1,541 | 1,510 | 1,525 | -1.49% | 1,500 | 165億2032万 | +4.38% | 17.32 | 4.25 |
| 08/20 | 1,549 | 1,550 | 1,522 | 1,548 | 0% | 3,600 | 167億6948万 | +6.1% | 17.58 | 4.31 |
| 08/19 | 1,525 | 1,549 | 1,489 | 1,548 | +1.51% | 11,500 | 167億6948万 | +6.54% | 17.58 | 4.31 |
| 08/16 | 1,490 | 1,525 | 1,487 | 1,525 | +3.25% | 9,200 | 165億2032万 | +5.39% | 17.32 | 4.25 |
| 08/15 | 1,483 | 1,485 | 1,468 | 1,477 | -0.2% | 2,600 | 160億34万 | +2.43% | 16.78 | 4.12 |
| 08/14 | 1,475 | 1,484 | 1,448 | 1,480 | +0.34% | 4,700 | 160億3284万 | +2.85% | 16.81 | 4.12 |
| 08/13 | 1,421 | 1,475 | 1,402 | 1,475 | +3.8% | 7,800 | 159億7867万 | +2.79% | 16.76 | 4.11 |
| 08/09 | 1,418 | 1,449 | 1,401 | 1,421 | -1.86% | 2,600 | 153億9369万 | -0.63% | 16.14 | 3.96 |
| 08/08 | 1,402 | 1,448 | 1,401 | 1,448 | +4.47% | 3,800 | 156億8618万 | +1.54% | 16.45 | 4.03 |
| 08/07 | 1,373 | 1,399 | 1,324 | 1,386 | +0.95% | 6,200 | 150億1453万 | -2.53% | 15.74 | 3.86 |
| 08/06 | 1,430 | 1,476 | 1,373 | 1,373 | +4.81% | 20,700 | 148億7370万 | -3.31% | 15.6 | 3.83 |
| 08/05 | 1,390 | 1,431 | 1,280 | 1,310 | -7.22% | 19,400 | 141億9123万 | -7.62% | 14.88 | 3.65 |
| 08/02 | 1,459 | 1,468 | 1,408 | 1,412 | -4.34% | 15,300 | 152億9619万 | -0.42% | 16.04 | 3.93 |
| 08/01 | 1,481 | 1,482 | 1,441 | 1,476 | -0.47% | 3,300 | 159億8950万 | +4.31% | 16.77 | 4.11 |
| 07/31 | 1,487 | 1,487 | 1,470 | 1,483 | -0.2% | 10,400 | 160億6533万 | +5.18% | 16.85 | 4.13 |
| 07/30 | 1,476 | 1,486 | 1,469 | 1,486 | +0.68% | 2,400 | 160億9783万 | +5.77% | 16.88 | 4.14 |
| 07/29 | 1,481 | 1,489 | 1,475 | 1,476 | +0.48% | 8,400 | 159億8950万 | +5.43% | 16.77 | 4.11 |
| 07/26 | 1,459 | 1,481 | 1,458 | 1,469 | +0.62% | 12,100 | 159億1367万 | +5.38% | 16.69 | 4.09 |
| 07/25 | 1,455 | 1,465 | 1,440 | 1,460 | +0.55% | 5,600 | 158億1618万 | +5.11% | 16.59 | 4.07 |
| 07/24 | 1,466 | 1,466 | 1,452 | 1,452 | -0.95% | 2,200 | 157億2951万 | +4.91% | 16.49 | 4.05 |
| 07/23 | 1,467 | 1,467 | 1,465 | 1,466 | -0.07% | 1,300 | 158億8117万 | +6.31% | 16.65 | 4.08 |
| 07/22 | 1,455 | 1,467 | 1,422 | 1,467 | +0.69% | 5,800 | 158億9201万 | +6.69% | 16.66 | 4.09 |
| 07/19 | 1,466 | 1,468 | 1,435 | 1,457 | -0.07% | 3,200 | 157億8368万 | +6.35% | 16.55 | 4.06 |
| 07/18 | 1,459 | 1,468 | 1,454 | 1,458 | -0.07% | 1,700 | 157億9451万 | +6.81% | 16.56 | 4.06 |
| 07/17 | 1,452 | 1,469 | 1,452 | 1,459 | +0.55% | 4,200 | 158億534万 | +7.28% | 16.57 | 4.07 |
| 07/16 | 1,452 | 1,467 | 1,439 | 1,451 | +2.91% | 14,500 | 157億1868万 | +7.08% | 16.48 | 4.04 |
| 07/12 | 1,375 | 1,411 | 1,375 | 1,410 | +1.44% | 7,800 | 152億7453万 | +4.37% | 16.02 | 3.93 |
| 07/11 | 1,400 | 1,413 | 1,384 | 1,390 | -0.71% | 1,600 | 150億5787万 | +3.12% | 15.79 | 3.87 |
| 07/10 | 1,410 | 1,414 | 1,380 | 1,400 | -0.71% | 2,100 | 151億6620万 | +4.01% | 15.9 | 3.9 |
| 07/09 | 1,373 | 1,419 | 1,350 | 1,410 | +2.1% | 8,900 | 152億7453万 | +4.91% | 16.02 | 3.93 |
| 07/08 | 1,335 | 1,389 | 1,331 | 1,381 | +2.98% | 6,900 | 149億6037万 | +2.98% | 15.69 | 3.85 |
| 07/05 | 1,331 | 1,341 | 1,331 | 1,341 | 0% | 1,100 | 145億2705万 | +0.07% | 15.23 | 3.74 |
| 07/04 | 1,343 | 1,343 | 1,339 | 1,341 | +0.07% | 3,000 | 145億2705万 | +0.15% | 15.23 | 3.74 |
| 07/03 | 1,320 | 1,340 | 1,307 | 1,340 | +1.52% | 16,500 | 145億1622万 | 0% | 15.22 | 3.73 |
| 07/02 | 1,325 | 1,325 | 1,320 | 1,320 | -0.38% | 1,100 | 142億9956万 | -1.49% | 14.99 | 3.68 |
| 07/01 | 1,325 | 1,327 | 1,319 | 1,325 | 0% | 5,200 | 143億5372万 | -1.27% | 15.05 | 3.69 |
| 06/28 | 1,333 | 1,338 | 1,320 | 1,325 | -1.05% | 18,400 | 143億5372万 | -1.34% | 15.05 | 3.69 |
| 06/27 | 1,349 | 1,350 | 1,318 | 1,339 | -0.74% | 31,800 | 145億538万 | -0.37% | 15.21 | 3.73 |
| 06/26 | 1,369 | 1,369 | 1,341 | 1,349 | -0.88% | 5,500 | 146億1371万 | +0.22% | 15.32 | 3.76 |
| 06/25 | 1,343 | 1,365 | 1,342 | 1,361 | +1.26% | 7,500 | 147億4371万 | +1.04% | 15.46 | 3.79 |
| 06/24 | 1,331 | 1,344 | 1,331 | 1,344 | -0.07% | 1,000 | 145億5955万 | -0.37% | 15.27 | 3.74 |
| 06/21 | 1,345 | 1,345 | 1,345 | 1,345 | +0.37% | 200 | 145億7038万 | -0.37% | 15.28 | 3.75 |
| 06/20 | 1,321 | 1,340 | 1,321 | 1,340 | +1.44% | 2,200 | 145億1622万 | -0.81% | 15.22 | 3.73 |
| 06/19 | 1,338 | 1,345 | 1,321 | 1,321 | -1.27% | 4,100 | 143億1039万 | -2.29% | 15.01 | 3.68 |
| 06/18 | 1,365 | 1,365 | 1,323 | 1,338 | -1.55% | 3,600 | 144億9455万 | -1.04% | 15.2 | 3.73 |
| 06/17 | 1,332 | 1,359 | 1,332 | 1,359 | +1.49% | 1,900 | 147億2204万 | +0.52% | 15.44 | 3.79 |
| 06/14 | 1,309 | 1,339 | 1,309 | 1,339 | 0% | 7,800 | 145億538万 | -0.89% | 15.21 | 3.73 |
| 06/13 | 1,339 | 1,339 | 1,338 | 1,339 | 0% | 1,300 | 145億538万 | -0.96% | 15.21 | 3.73 |
| 06/12 | 1,326 | 1,354 | 1,326 | 1,339 | +0.3% | 2,800 | 145億538万 | -0.96% | 15.21 | 3.73 |
| 06/11 | 1,330 | 1,347 | 1,324 | 1,335 | -0.22% | 16,900 | 144億6205万 | -1.33% | 15.17 | 3.72 |
| 06/10 | 1,333 | 1,347 | 1,326 | 1,338 | +0.3% | 9,000 | 144億9455万 | -1.18% | 15.2 | 3.73 |
| 06/07 | 1,331 | 1,345 | 1,327 | 1,334 | -0.07% | 7,700 | 144億5122万 | -1.48% | 15.15 | 3.72 |
| 06/06 | 1,357 | 1,357 | 1,335 | 1,335 | -1.11% | 900 | 144億6205万 | -1.48% | 15.17 | 3.72 |
| 06/05 | 1,350 | 1,363 | 1,338 | 1,350 | -0.37% | 2,800 | 146億2455万 | -0.44% | 15.34 | 3.76 |
| 06/04 | 1,335 | 1,384 | 1,330 | 1,355 | +0.67% | 13,400 | 146億7871万 | +0.07% | 15.39 | 3.78 |
| 06/03 | 1,330 | 1,359 | 1,330 | 1,346 | +1.2% | 2,300 | 145億8121万 | -0.52% | 15.29 | 3.75 |
| 05/31 | 1,339 | 1,349 | 1,330 | 1,330 | -1.48% | 3,100 | 144億789万 | -1.63% | 15.11 | 3.71 |
| 05/30 | 1,329 | 1,350 | 1,327 | 1,350 | 0% | 5,500 | 146億2455万 | -0.07% | 15.34 | 3.76 |
| 05/29 | 1,366 | 1,366 | 1,326 | 1,350 | -1.1% | 5,100 | 146億2455万 | 0% | 15.34 | 3.76 |
| 05/28 | 1,351 | 1,365 | 1,331 | 1,365 | +1.34% | 3,300 | 147億8704万 | +1.26% | 15.51 | 3.8 |
| 05/27 | 1,379 | 1,379 | 1,340 | 1,347 | -1.25% | 3,800 | 145億9205万 | -0.07% | 15.3 | 3.75 |
| 05/24 | 1,361 | 1,393 | 1,337 | 1,364 | -1.16% | 5,300 | 147億7621万 | +1.19% | 15.49 | 3.8 |
| 05/23 | 1,381 | 1,381 | 1,367 | 1,380 | -0.07% | 2,200 | 149億4954万 | +2.45% | 15.68 | 3.85 |
| 05/22 | 1,396 | 1,396 | 1,375 | 1,381 | -1.36% | 2,300 | 149億6037万 | +2.45% | 15.69 | 3.85 |
| 05/21 | 1,384 | 1,400 | 1,379 | 1,400 | +2.34% | 6,700 | 151億6620万 | +3.93% | 15.9 | 3.9 |
| 05/20 | 1,381 | 1,389 | 1,364 | 1,368 | -1.16% | 2,100 | 148億1954万 | +1.56% | 15.54 | 3.81 |
| 05/17 | 1,341 | 1,384 | 1,325 | 1,384 | +2.44% | 7,300 | 149億9287万 | +2.59% | 15.72 | 3.86 |
| 05/16 | 1,344 | 1,351 | 1,322 | 1,351 | +1.96% | 800 | 146億3538万 | 0% | 15.35 | 3.76 |
| 05/15 | 1,355 | 1,357 | 1,322 | 1,325 | -1.12% | 9,100 | 143億5372万 | -2.14% | 15.05 | 3.69 |
| 05/14 | 1,340 | 1,350 | 1,340 | 1,340 | 0% | 600 | 145億1622万 | -1.4% | 15.22 | 3.73 |
| 05/13 | 1,359 | 1,359 | 1,320 | 1,340 | -0.52% | 4,000 | 145億1622万 | -1.69% | 15.22 | 3.73 |
| 05/10 | 1,354 | 1,355 | 1,337 | 1,347 | -0.81% | 7,600 | 145億9205万 | -1.46% | 15.3 | 3.75 |
| 05/09 | 1,353 | 1,358 | 1,312 | 1,358 | +0.37% | 7,900 | 147億1121万 | -0.95% | 15.43 | 3.78 |
| 05/08 | 1,353 | 1,375 | 1,332 | 1,353 | 0% | 21,300 | 146億5704万 | -1.46% | 15.37 | 3.77 |
| 05/07 | 1,350 | 1,365 | 1,331 | 1,353 | +0.37% | 6,200 | 146億5704万 | -1.67% | 15.37 | 3.77 |
| 05/02 | 1,353 | 1,359 | 1,300 | 1,348 | -0.37% | 13,400 | 146億288万 | -2.25% | 15.31 | 3.76 |
| 05/01 | 1,352 | 1,380 | 1,352 | 1,353 | -1.31% | 6,600 | 146億5704万 | -2.1% | 15.37 | 3.77 |
| 04/30 | 1,362 | 1,376 | 1,346 | 1,371 | +5.3% | 9,600 | 148億5204万 | -0.94% | 15.57 | 3.82 |
| 04/26 | 1,301 | 1,325 | 1,297 | 1,302 | -0.53% | 6,600 | 141億456万 | -6.06% | 14.79 | 3.63 |
| 04/25 | 1,328 | 1,328 | 1,309 | 1,309 | -1.43% | 900 | 141億8039万 | -5.96% | 14.87 | 3.65 |
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 2月期 | 415 2,490 12/19 | 175 1,051 2/4 | 10,054,200 1,675,700 12/19 | 31億5333万 | 17億8911万 | 19億4117万 2/28 |
| 2015年 2月期 | 273 1,635 6/23 | 139 836 2/16 | 1,930,200 321,700 4/10 | 28億2871万 | 14億4636万 | 15億5709万 2/27 |
| 2016年 2月期 | 258 1,548 2/2 | 143 860 3/4 | 744,000 124,000 1/15 | 26億7819万 | 14億8788万 | 21億2484万 2/29 |
| 2017年 2月期 | 462 2,769 2/20 | 171 1,023 4/6 | 2,204,400 367,400 2/20 | 49億306万 | 18億1142万 | 36億7623万 2/28 |
| 2018年 2月期 | 1,294 2,588 1/9 | 287 1,720 4/13 | 509,400 254,700 1/16 | 138億8125万 | 30億6727万 | 120億7016万 2/28 |
| 2019年 2月期 | 1,575 3,150 4/18 | 851 1,701 12/26 | 196,000 98,000 1/16 | 169億3723万 | 91億5325万 | 113億4605万 2/28 |
| 2020年 2月期 | 1,703 3,405 1/16 | 644 1,288 8/28 | 948,600 474,300 1/16 | 183億3286万 | 69億3472万 | 111億280万 2/28 |
| 2021年 2月期 | 1,278 5/11 | 581 3/19 | 335,900 4/27 | 138億4457万 | 62億7933万 | 92億1096万 2/26 |
| 2022年 2月期 | 1,519 10/29 10/28 | 763 3/5 | 385,200 4/6 | 164億5532万 | 82億6557万 | 92億8562万 2/28 |
| 2023年 2月期 | 1,597 2/22 | 860 3/9 | 186,700 11/22 | 173億30万 | 93億1638万 | 147億7881万 2/28 |
| 2024年 2月期 | 1,774 10/20 | 1,142 8/3 | 118,300 7/20 | 192億1774万 | 123億7128万 | 145億9572万 2/29 |
| 最新 | 1,611 2024/9/19 | 4,400 | 174億5196万 | |||