時価総額
- 2010年2月24日
- 33億3775万
- 2011年2月28日
- 33億1621万
- 2012年2月29日
- 37億6843万
- 2013年2月28日
- 56億8494万
- 2014年2月28日
- 49億3077万
- 2015年2月27日
- 60億5135万
- 2016年2月29日
- 58億9370万
- 2017年2月28日
- 50億1342万
- 2018年2月28日
- 61億322万
- 2019年2月27日
- 64億915万
- 2020年2月28日
- 54億3218万
- 2021年2月26日
- 51億3474万
- 2022年2月28日
- 47億2616万
- 2023年2月28日
- 47億6513万
- 2024年2月29日
- 59億3393万
2024/03/04～2024/07/26
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 | ||||||||||
| 07/26 | 1,482 | 1,497 | 1,391 | 1,457 | -1.69% | 18,000 | 62億7497万 | -1.82% | - | 0.23 |
| 07/25 | 1,496 | 1,496 | 1,482 | 1,482 | -1.07% | 1,300 | 63億8264万 | -0.2% | - | 0.24 |
| 07/24 | 1,495 | 1,498 | 1,492 | 1,498 | 0% | 400 | 64億5155万 | +0.88% | - | 0.24 |
| 07/23 | 1,491 | 1,500 | 1,481 | 1,498 | +0.81% | 1,700 | 64億5155万 | +0.94% | - | 0.24 |
| 07/22 | 1,499 | 1,499 | 1,484 | 1,486 | -0.27% | 1,300 | 63億9987万 | +0.2% | - | 0.24 |
| 07/19 | 1,500 | 1,501 | 1,490 | 1,490 | 0% | 1,200 | 64億1709万 | +0.47% | - | 0.24 |
| 07/18 | 1,493 | 1,493 | 1,482 | 1,490 | -0.73% | 1,000 | 64億1709万 | +0.47% | - | 0.24 |
| 07/17 | 1,500 | 1,512 | 1,500 | 1,501 | +0.54% | 1,000 | 64億6447万 | +1.28% | - | 0.24 |
| 07/16 | 1,500 | 1,501 | 1,493 | 1,493 | +0.13% | 1,600 | 64億3001万 | +0.81% | - | 0.24 |
| 07/12 | 1,493 | 1,501 | 1,491 | 1,491 | +0.34% | 4,300 | 64億2140万 | +0.74% | - | 0.24 |
| 07/11 | 1,487 | 1,490 | 1,485 | 1,486 | +0.13% | 3,300 | 63億9987万 | +0.41% | - | 0.24 |
| 07/10 | 1,493 | 1,493 | 1,484 | 1,484 | -0.4% | 1,400 | 63億9125万 | +0.34% | - | 0.24 |
| 07/09 | 1,484 | 1,496 | 1,484 | 1,490 | +0.34% | 1,800 | 64億1709万 | +0.74% | - | 0.24 |
| 07/08 | 1,484 | 1,486 | 1,483 | 1,485 | +0.07% | 1,100 | 63億9556万 | +0.41% | - | 0.24 |
| 07/05 | 1,493 | 1,498 | 1,480 | 1,484 | -0.13% | 2,200 | 63億9125万 | +0.41% | - | 0.24 |
| 07/04 | 1,484 | 1,487 | 1,481 | 1,486 | +0.2% | 5,100 | 63億9987万 | +0.54% | - | 0.24 |
| 07/03 | 1,477 | 1,483 | 1,476 | 1,483 | +0.41% | 66,400 | 63億8695万 | +0.27% | - | 0.24 |
| 07/02 | 1,479 | 1,483 | 1,475 | 1,477 | -0.2% | 2,300 | 63億6111万 | -0.14% | - | 0.24 |
| 07/01 | 1,482 | 1,483 | 1,480 | 1,480 | -0.2% | 2,000 | 63億7403万 | +0.07% | - | 0.24 |
| 06/28 | 1,481 | 1,484 | 1,481 | 1,483 | +0.2% | 1,100 | 63億8695万 | +0.27% | - | 0.24 |
| 06/27 | 1,473 | 1,483 | 1,473 | 1,480 | +0.48% | 6,000 | 63億7403万 | +0.14% | - | 0.24 |
| 06/26 | 1,482 | 1,482 | 1,473 | 1,473 | +0.07% | 2,600 | 63億4388万 | -0.34% | - | 0.23 |
| 06/25 | 1,468 | 1,480 | 1,466 | 1,472 | 0% | 4,500 | 63億3957万 | -0.41% | - | 0.23 |
| 06/24 | 1,470 | 1,479 | 1,470 | 1,472 | -0.47% | 3,200 | 63億3957万 | -0.41% | - | 0.23 |
| 06/21 | 1,480 | 1,485 | 1,479 | 1,479 | +0.2% | 1,400 | 63億6972万 | 0% | - | 0.24 |
| 06/20 | 1,475 | 1,479 | 1,475 | 1,476 | -0.27% | 3,300 | 63億5680万 | -0.2% | - | 0.24 |
| 06/19 | 1,477 | 1,480 | 1,477 | 1,480 | -0.2% | 2,700 | 63億7403万 | 0% | - | 0.24 |
| 06/18 | 1,471 | 1,484 | 1,471 | 1,483 | +0.07% | 800 | 63億8695万 | +0.14% | - | 0.24 |
| 06/17 | 1,482 | 1,482 | 1,482 | 1,482 | +0.41% | 100 | 63億8264万 | -0.07% | - | 0.24 |
| 06/14 | 1,484 | 1,484 | 1,469 | 1,476 | -0.54% | 800 | 63億5680万 | -0.54% | - | 0.24 |
| 06/13 | 1,479 | 1,484 | 1,479 | 1,484 | +0.34% | 900 | 63億9125万 | -0.13% | - | 0.24 |
| 06/12 | 1,472 | 1,479 | 1,472 | 1,479 | +0.41% | 200 | 63億6972万 | -0.6% | - | 0.24 |
| 06/11 | 1,480 | 1,483 | 1,473 | 1,473 | 0% | 1,500 | 63億4388万 | -1.14% | - | 0.23 |
| 06/10 | 1,484 | 1,484 | 1,473 | 1,473 | -0.41% | 3,600 | 63億4388万 | -1.27% | - | 0.23 |
| 06/07 | 1,485 | 1,485 | 1,478 | 1,479 | +0.61% | 600 | 63億6972万 | -1% | - | 0.24 |
| 06/06 | 1,483 | 1,483 | 1,468 | 1,470 | -0.41% | 5,100 | 63億3096万 | -1.74% | - | 0.23 |
| 06/05 | 1,477 | 1,480 | 1,476 | 1,476 | -0.14% | 800 | 63億5680万 | -1.47% | - | 0.24 |
| 06/04 | 1,489 | 1,489 | 1,478 | 1,478 | -0.27% | 1,500 | 63億6541万 | -1.47% | - | 0.24 |
| 06/03 | 1,493 | 1,493 | 1,482 | 1,482 | +0.14% | 900 | 63億8264万 | -1.33% | - | 0.24 |
| 05/31 | 1,479 | 1,490 | 1,476 | 1,480 | -1.2% | 1,400 | 63億7403万 | -1.66% | - | 0.24 |
| 05/30 | 1,467 | 1,498 | 1,467 | 1,498 | +1.22% | 600 | 64億5155万 | -0.6% | - | 0.24 |
| 05/29 | 1,477 | 1,480 | 1,473 | 1,480 | 0% | 500 | 63億7403万 | -1.79% | - | 0.24 |
| 05/28 | 1,479 | 1,480 | 1,478 | 1,480 | +0.07% | 700 | 63億7403万 | -1.92% | - | 0.24 |
| 05/27 | 1,469 | 1,479 | 1,465 | 1,479 | +0.68% | 1,100 | 63億6972万 | -2.05% | - | 0.24 |
| 05/24 | 1,470 | 1,470 | 1,468 | 1,469 | -0.41% | 3,800 | 63億2665万 | -2.84% | - | 0.23 |
| 05/23 | 1,472 | 1,475 | 1,471 | 1,475 | +0.07% | 1,000 | 63億5249万 | -2.58% | - | 0.24 |
| 05/22 | 1,501 | 1,501 | 1,472 | 1,474 | +0.2% | 900 | 63億4819万 | -2.83% | - | 0.23 |
| 05/21 | 1,489 | 1,489 | 1,471 | 1,471 | -1.14% | 4,800 | 63億3527万 | -3.16% | - | 0.23 |
| 05/20 | 1,500 | 1,502 | 1,488 | 1,488 | -0.8% | 8,400 | 64億848万 | -2.23% | - | 0.24 |
| 05/17 | 1,502 | 1,505 | 1,498 | 1,500 | -0.13% | 4,100 | 64億6016万 | -1.51% | - | 0.24 |
| 05/16 | 1,509 | 1,515 | 1,501 | 1,502 | -0.27% | 3,900 | 64億6878万 | -1.83% | - | 0.24 |
| 05/15 | 1,528 | 1,528 | 1,506 | 1,506 | -0.2% | 2,400 | 64億8600万 | -2.08% | - | 0.24 |
| 05/14 | 1,528 | 1,528 | 1,506 | 1,509 | -1.24% | 4,700 | 64億9892万 | -2.27% | - | 0.24 |
| 05/13 | 1,521 | 1,528 | 1,520 | 1,528 | +0.07% | 1,100 | 65億8075万 | -1.48% | - | 0.24 |
| 05/10 | 1,527 | 1,527 | 1,527 | 1,527 | +0.2% | 300 | 65億7645万 | -1.93% | - | 0.24 |
| 05/09 | 1,526 | 1,526 | 1,522 | 1,524 | -0.07% | 400 | 65億6352万 | -2.5% | - | 0.24 |
| 05/08 | 1,531 | 1,531 | 1,523 | 1,525 | 0% | 900 | 65億6783万 | -2.8% | - | 0.24 |
| 05/07 | 1,531 | 1,534 | 1,520 | 1,525 | -0.59% | 4,800 | 65億6783万 | -3.17% | - | 0.24 |
| 05/02 | 1,527 | 1,534 | 1,525 | 1,534 | +0.46% | 800 | 66億659万 | -3.03% | - | 0.24 |
| 05/01 | 1,523 | 1,527 | 1,520 | 1,527 | +0.13% | 1,000 | 65億7645万 | -3.84% | - | 0.24 |
| 04/30 | 1,525 | 1,530 | 1,520 | 1,525 | 0% | 2,100 | 65億6783万 | -4.33% | - | 0.24 |
| 04/26 | 1,529 | 1,529 | 1,525 | 1,525 | -0.26% | 400 | 65億6783万 | -4.69% | - | 0.24 |
| 04/25 | 1,528 | 1,529 | 1,526 | 1,529 | -0.52% | 5,100 | 65億8506万 | -4.74% | - | 0.24 |
| 04/24 | 1,526 | 1,537 | 1,526 | 1,537 | +0.72% | 1,100 | 66億1951万 | -4.53% | - | 0.24 |
| 04/23 | 1,526 | 1,553 | 1,523 | 1,526 | +0.39% | 1,800 | 65億7214万 | -5.51% | - | 0.24 |
| 04/22 | 1,531 | 1,531 | 1,516 | 1,520 | +0.2% | 1,100 | 65億4630万 | -6.17% | - | 0.24 |
| 04/19 | 1,536 | 1,536 | 1,510 | 1,517 | -0.13% | 3,200 | 65億3338万 | -6.65% | - | 0.24 |
| 04/18 | 1,516 | 1,521 | 1,516 | 1,519 | +0.13% | 1,600 | 65億4199万 | -6.87% | - | 0.24 |
| 04/17 | 1,531 | 1,531 | 1,515 | 1,517 | -0.65% | 2,000 | 65億3338万 | -7.27% | - | 0.24 |
| 04/16 | 1,526 | 1,531 | 1,515 | 1,527 | -0.52% | 5,100 | 65億7645万 | -6.95% | - | 0.24 |
| 04/15 | 1,541 | 1,541 | 1,530 | 1,535 | -0.52% | 3,000 | 66億1090万 | -6.74% | - | 0.24 |
| 04/12 | 1,539 | 1,555 | 1,537 | 1,543 | +1.11% | 4,900 | 66億4535万 | -6.54% | - | 0.25 |
| 04/11 | 1,521 | 1,535 | 1,516 | 1,526 | +0.33% | 21,800 | 65億7214万 | -7.79% | - | 0.24 |
| 04/10 | 1,688 | 1,710 | 1,504 | 1,521 | -9.63% | 18,800 | 65億5060万 | -8.43% | - | 0.24 |
| 04/09 | 1,683 | 1,683 | 1,671 | 1,683 | 0% | 1,300 | 72億4830万 | +0.96% | - | 0.27 |
| 04/08 | 1,688 | 1,691 | 1,683 | 1,683 | +0.66% | 2,300 | 72億4830万 | +1.02% | - | 0.27 |
| 04/05 | 1,690 | 1,690 | 1,672 | 1,672 | -1.07% | 1,400 | 72億93万 | +0.42% | - | 0.27 |
| 04/04 | 1,677 | 1,690 | 1,677 | 1,690 | +0.78% | 2,000 | 72億7845万 | +1.5% | - | 0.27 |
| 04/03 | 1,670 | 1,677 | 1,670 | 1,677 | +0.42% | 300 | 72億2246万 | +0.84% | - | 0.27 |
| 04/02 | 1,679 | 1,680 | 1,669 | 1,670 | -0.54% | 1,100 | 71億9231万 | +0.42% | - | 0.27 |
| 04/01 | 1,670 | 1,679 | 1,670 | 1,679 | +0.42% | 1,300 | 72億3108万 | +0.9% | - | 0.27 |
| 03/29 | 1,688 | 1,689 | 1,644 | 1,672 | -1.07% | 3,200 | 72億93万 | +0.48% | - | 0.27 |
| 03/28 | 1,670 | 1,690 | 1,665 | 1,690 | +0.6% | 1,600 | 72億7845万 | +1.56% | - | 0.27 |
| 03/27 | 1,689 | 1,696 | 1,664 | 1,680 | 0% | 3,700 | 72億3538万 | +0.96% | - | 0.27 |
| 03/26 | 1,672 | 1,690 | 1,667 | 1,680 | +0.54% | 3,700 | 72億3538万 | +0.9% | - | 0.27 |
| 03/25 | 1,663 | 1,674 | 1,663 | 1,671 | +0.3% | 1,600 | 71億9662万 | +0.36% | - | 0.27 |
| 03/22 | 1,662 | 1,673 | 1,660 | 1,666 | +0.36% | 5,300 | 71億7509万 | +0.06% | - | 0.27 |
| 03/21 | 1,660 | 1,670 | 1,657 | 1,660 | 0% | 3,300 | 71億4925万 | -0.36% | - | 0.26 |
| 03/19 | 1,654 | 1,660 | 1,654 | 1,660 | +0.36% | 1,400 | 71億4925万 | -0.42% | - | 0.26 |
| 03/18 | 1,654 | 1,654 | 1,640 | 1,654 | +0.79% | 2,000 | 71億2341万 | -0.84% | - | 0.26 |
| 03/15 | 1,650 | 1,660 | 1,641 | 1,641 | -0.55% | 1,600 | 70億6742万 | -1.74% | - | 0.26 |
| 03/14 | 1,642 | 1,650 | 1,641 | 1,650 | +0.55% | 2,500 | 71億618万 | -1.26% | - | 0.26 |
| 03/13 | 1,658 | 1,665 | 1,641 | 1,641 | -0.61% | 3,400 | 70億6742万 | -1.68% | - | 0.26 |
| 03/12 | 1,650 | 1,652 | 1,642 | 1,651 | +0.06% | 4,000 | 71億1049万 | -0.96% | - | 0.26 |
| 03/11 | 1,665 | 1,665 | 1,649 | 1,650 | -0.84% | 4,300 | 71億618万 | -0.84% | - | 0.26 |
| 03/08 | 1,664 | 1,670 | 1,664 | 1,664 | +0.48% | 1,900 | 71億6647万 | +0.12% | - | 0.27 |
| 03/07 | 1,667 | 1,667 | 1,656 | 1,656 | -0.66% | 1,000 | 71億3202万 | -0.18% | - | 0.26 |
| 03/06 | 1,663 | 1,667 | 1,662 | 1,667 | +0.36% | 1,600 | 71億7939万 | +0.54% | - | 0.27 |
| 03/05 | 1,659 | 1,662 | 1,650 | 1,661 | +0.24% | 2,300 | 71億5355万 | +0.3% | - | 0.26 |
| 03/04 | 1,653 | 1,657 | 1,644 | 1,657 | -0.78% | 4,500 | 71億3633万 | +0.18% | - | 0.26 |
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 | 1,105 221 6/29 | 720 144 12/18 | 12,400 62,000 4/17 | - | - | 33億3775万 2/24 |
| 2011年 2月期 | 965 193 4/20 | 600 120 9/21 | 9,800 49,000 11/9 | 41億5604万 | 25億8406万 | 33億1621万 2/28 |
| 2012年 2月期 | 965 193 2/20 | 630 126 12/12 126 11/28 | 16,200 81,000 5/31 | 41億5604万 | 27億1327万 | 37億6843万 2/29 |
| 2013年 2月期 | 1,365 273 2/13 | 750 150 11/13 150 11/12 | 13,000 65,000 1/11 | 58億7875万 | 32億3008万 | 56億8494万 2/28 |
| 2014年 2月期 | 1,790 358 5/22 358 5/21 他3件 | 1,120 224 4/2 | 24,600 123,000 10/30 | 77億913万 | 48億2359万 | 49億3077万 2/28 |
| 2015年 2月期 | 1,645 329 2/23 | 1,115 223 5/27 223 5/22 | 9,600 48,000 12/25 | 70億8465万 | 48億205万 | 60億5135万 2/27 |
| 2016年 2月期 | 2,275 455 6/15 | 1,435 287 2/10 | 23,400 117,000 4/14 | 97億9792万 | 61億8022万 | 58億9370万 2/29 |
| 2017年 2月期 | 1,585 317 3/25 317 3/22 他2件 | 1,110 222 8/30 | 30,800 154,000 10/14 | 68億2624万 | 47億8052万 | 50億1342万 2/28 |
| 2018年 2月期 | 1,810 362 2/5 362 2/2 | 1,260 252 4/12 252 4/11 | 18,800 94,000 1/31 | 77億9526万 | 54億2654万 | 61億322万 2/28 |
| 2019年 2月期 | 2,030 10/10 | 1,451 12/25 | 26,800 134,000 4/12 | 87億4275万 | 62億4913万 | 64億915万 2/27 |
| 2020年 2月期 | 1,886 4/11 | 1,481 2/28 | 10,000 4/11 | 81億2258万 | 63億7833万 | 54億3218万 2/28 |
| 2021年 2月期 | 1,538 3/6 3/5 | 1,271 11/11 | 12,000 12/7 | 66億2382万 | 54億7391万 | 51億3474万 2/26 |
| 2022年 2月期 | 1,697 3/2 | 1,305 8/24 | 14,900 12/9 | 73億860万 | 56億2034万 | 47億2616万 2/28 |
| 2023年 2月期 | 1,397 6/10 | 1,271 4/11 3/11 | 8,000 2/14 | 60億1656万 | 54億7391万 | 47億6513万 2/28 |
| 2024年 2月期 | 1,718 2/13 | 1,302 3/20 | 27,000 2/29 | 73億9904万 | 56億742万 | 59億3393万 2/29 |
| 最新 | 1,457 2024/7/26 | 18,000 | 62億7497万 | |||