時価総額
- 2010年5月28日
- 5億1000万
- 2011年5月30日
- 7億4460万
- 2012年5月31日
- 9億4860万
- 2013年5月31日
- 11億9340万
- 2014年5月30日
- 22億160万
- 2015年5月29日
- 40億7101万
- 2016年5月31日
- 20億2421万
- 2017年5月31日
- 24億2065万
- 2018年5月31日
- 30億861万
- 2019年5月31日
- 24億4887万
- 2020年5月29日
- 20億7232万
- 2021年5月31日
- 22億8079万
- 2022年5月31日
- 24億109万
- 2023年5月31日
- 23億6392万
- 2024年5月31日
- 31億7183万
2024/05/24～2024/10/18
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 | ||||||||||
| 10/18 | 2,840 | 2,855 | 2,826 | 2,855 | +0.88% | 1,000 | 29億1210万 | +1.42% | 6.73 | 0.53 |
| 10/17 | 2,832 | 2,849 | 2,816 | 2,830 | +0.35% | 1,500 | 28億8660万 | +0.5% | 6.67 | 0.52 |
| 10/16 | 2,824 | 2,830 | 2,820 | 2,820 | -1.23% | 900 | 28億7640万 | +0.14% | 6.65 | 0.52 |
| 10/15 | 2,812 | 2,855 | 2,812 | 2,855 | +1.57% | 3,200 | 29億1210万 | +1.35% | 6.73 | 0.53 |
| 10/11 | 2,820 | 2,820 | 2,791 | 2,811 | +0.86% | 2,000 | 28億6722万 | -0.25% | 6.63 | 0.52 |
| 10/10 | 2,834 | 2,834 | 2,785 | 2,787 | -0.64% | 1,300 | 28億4274万 | -1.21% | 6.57 | 0.51 |
| 10/09 | 2,827 | 2,827 | 2,800 | 2,805 | 0% | 1,200 | 28億6110万 | -0.74% | 6.61 | 0.52 |
| 10/08 | 2,847 | 2,857 | 2,805 | 2,805 | -1.48% | 700 | 28億6110万 | -0.95% | 6.61 | 0.52 |
| 10/07 | 2,853 | 2,889 | 2,841 | 2,847 | +0.28% | 1,100 | 29億394万 | +0.42% | 6.71 | 0.53 |
| 10/04 | 2,839 | 2,869 | 2,839 | 2,839 | +0.14% | 300 | 28億9578万 | +0.07% | 6.69 | 0.52 |
| 10/03 | 2,827 | 2,854 | 2,827 | 2,835 | -0.53% | 500 | 28億9170万 | -0.11% | 6.68 | 0.52 |
| 10/02 | 2,836 | 2,850 | 2,833 | 2,850 | -0.84% | 1,000 | 29億700万 | +0.35% | 6.72 | 0.53 |
| 10/01 | 2,889 | 2,889 | 2,812 | 2,874 | +1.23% | 1,800 | 29億3148万 | +1.2% | 6.78 | 0.53 |
| 09/30 | 2,772 | 2,895 | 2,772 | 2,839 | +2.12% | 1,000 | 28億9578万 | -0.07% | 6.69 | 0.52 |
| 09/27 | 2,810 | 2,810 | 2,780 | 2,780 | -0.68% | 1,200 | 28億3560万 | -2.22% | 6.55 | 0.51 |
| 09/26 | 2,781 | 2,819 | 2,768 | 2,799 | -0.74% | 1,500 | 28億5498万 | -1.72% | 6.6 | 0.52 |
| 09/25 | 2,793 | 2,830 | 2,793 | 2,820 | +1.26% | 500 | 28億7640万 | -1.12% | 6.65 | 0.52 |
| 09/24 | 2,798 | 2,835 | 2,785 | 2,785 | +0.51% | 1,100 | 28億4070万 | -2.49% | 6.57 | 0.51 |
| 09/20 | 2,811 | 2,811 | 2,766 | 2,771 | -0.65% | 2,100 | 28億2642万 | -3.04% | 6.53 | 0.51 |
| 09/19 | 2,749 | 2,789 | 2,749 | 2,789 | +1.79% | 1,300 | 28億4478万 | -2.52% | 6.57 | 0.51 |
| 09/18 | 2,770 | 2,796 | 2,740 | 2,740 | -1.12% | 900 | 27億9480万 | -4.2% | 6.46 | 0.51 |
| 09/17 | 2,792 | 2,792 | 2,760 | 2,771 | -1.49% | 2,000 | 28億2642万 | -3.04% | 6.53 | 0.51 |
| 09/13 | 2,831 | 2,831 | 2,813 | 2,813 | -0.5% | 800 | 28億6926万 | -1.44% | 6.63 | 0.52 |
| 09/12 | 2,834 | 2,834 | 2,826 | 2,827 | +0.07% | 700 | 28億8354万 | -0.81% | 6.66 | 0.52 |
| 09/11 | 2,829 | 2,829 | 2,825 | 2,825 | -1.88% | 200 | 28億8150万 | -0.7% | 6.66 | 0.52 |
| 09/10 | 2,890 | 2,890 | 2,879 | 2,879 | +1.37% | 400 | 29億3658万 | +1.52% | 6.79 | 0.53 |
| 09/09 | 2,850 | 2,850 | 2,800 | 2,840 | -0.39% | 1,000 | 28億9680万 | +0.21% | 6.69 | 0.52 |
| 09/06 | 2,830 | 2,851 | 2,830 | 2,851 | -0.35% | 400 | 29億802万 | +0.35% | 6.72 | 0.53 |
| 09/05 | 2,900 | 2,900 | 2,840 | 2,861 | -1% | 1,400 | 29億1822万 | +0.39% | 6.74 | 0.53 |
| 09/04 | 2,890 | 2,890 | 2,890 | 2,890 | -1.03% | 100 | 29億4780万 | +1.19% | 6.81 | 0.53 |
| 09/03 | 2,894 | 2,926 | 2,891 | 2,920 | -0.78% | 800 | 29億7840万 | +1.99% | 6.88 | 0.54 |
| 09/02 | 2,925 | 2,950 | 2,925 | 2,943 | +1.52% | 500 | 30億186万 | +2.65% | 6.94 | 0.54 |
| 08/30 | 2,888 | 2,905 | 2,831 | 2,899 | +0.38% | 2,200 | 29億5698万 | +0.98% | 6.83 | 0.54 |
| 08/29 | 2,870 | 2,888 | 2,870 | 2,888 | +0.87% | 200 | 29億4576万 | +0.35% | 6.81 | 0.53 |
| 08/28 | 2,897 | 2,897 | 2,863 | 2,863 | -0.87% | 600 | 29億2026万 | -0.8% | 6.75 | 0.53 |
| 08/27 | 2,859 | 2,888 | 2,859 | 2,888 | +1.16% | 200 | 29億4576万 | -0.28% | 6.81 | 0.53 |
| 08/26 | 2,888 | 2,900 | 2,847 | 2,855 | -1.18% | 1,200 | 29億1210万 | -1.65% | 6.73 | 0.53 |
| 08/22 | 2,841 | 2,891 | 2,841 | 2,889 | +0.42% | 400 | 29億4678万 | -1.03% | 6.81 | 0.53 |
| 08/21 | 2,877 | 2,877 | 2,827 | 2,877 | -1.71% | 600 | 29億3454万 | -2.01% | 6.78 | 0.53 |
| 08/20 | 2,918 | 2,993 | 2,918 | 2,927 | +1.28% | 1,900 | 29億8554万 | -1.48% | 6.9 | 0.54 |
| 08/19 | 2,907 | 2,931 | 2,881 | 2,890 | -0.58% | 1,100 | 29億4780万 | -3.34% | 6.81 | 0.53 |
| 08/16 | 2,859 | 2,933 | 2,859 | 2,907 | +1.75% | 3,500 | 29億6514万 | -3.49% | 6.85 | 0.54 |
| 08/15 | 2,825 | 2,858 | 2,825 | 2,857 | +0.53% | 1,100 | 29億1414万 | -5.86% | 6.73 | 0.53 |
| 08/14 | 2,765 | 2,853 | 2,749 | 2,842 | +2.78% | 1,900 | 28億9884万 | -6.88% | 6.7 | 0.52 |
| 08/13 | 2,681 | 2,766 | 2,660 | 2,765 | +3.13% | 2,000 | 28億2030万 | -9.91% | 6.52 | 0.51 |
| 08/09 | 2,679 | 2,727 | 2,677 | 2,681 | +0.11% | 2,500 | 27億3462万 | -13.15% | 6.32 | 0.49 |
| 08/08 | 2,767 | 2,767 | 2,670 | 2,678 | -1.44% | 1,100 | 27億3156万 | -13.84% | 6.31 | 0.49 |
| 08/07 | 2,544 | 2,767 | 2,544 | 2,717 | +0.85% | 5,500 | 27億7134万 | -13.17% | 6.4 | 0.5 |
| 08/06 | 2,550 | 2,740 | 2,550 | 2,694 | +3.38% | 2,700 | 27億4788万 | -14.48% | 6.35 | 0.5 |
| 08/05 | 2,780 | 2,780 | 2,563 | 2,606 | -7.95% | 5,500 | 26億5812万 | -17.84% | 6.14 | 0.48 |
| 08/02 | 2,971 | 2,980 | 2,831 | 2,831 | -5.95% | 8,600 | 28億8762万 | -11.39% | 6.67 | 0.52 |
| 08/01 | 3,070 | 3,080 | 2,998 | 3,010 | -1.95% | 4,000 | 30億7020万 | -6.17% | 7.1 | 0.56 |
| 07/31 | 3,025 | 3,100 | 3,005 | 3,070 | +1.49% | 3,000 | 31億3140万 | -4.54% | 7.24 | 0.57 |
| 07/30 | 3,040 | 3,070 | 3,020 | 3,025 | -0.82% | 1,700 | 30億8550万 | -6.09% | 7.13 | 0.56 |
| 07/29 | 3,025 | 3,050 | 3,015 | 3,050 | +0.83% | 2,200 | 31億1100万 | -5.48% | 7.19 | 0.56 |
| 07/26 | 3,025 | 3,040 | 3,005 | 3,025 | -0.49% | 2,600 | 30億8550万 | -6.46% | 7.13 | 0.56 |
| 07/25 | 3,060 | 3,080 | 3,005 | 3,040 | -1.3% | 4,600 | 31億80万 | -6.26% | 7.17 | 0.56 |
| 07/24 | 3,095 | 3,100 | 3,070 | 3,080 | -0.32% | 1,600 | 31億4160万 | -5.26% | 7.26 | 0.57 |
| 07/23 | 3,095 | 3,120 | 3,090 | 3,090 | -0.16% | 2,200 | 31億5180万 | -5.24% | 7.28 | 0.57 |
| 07/22 | 3,090 | 3,105 | 3,060 | 3,095 | +0.49% | 7,400 | 31億5690万 | -5.35% | 7.3 | 0.57 |
| 07/19 | 3,250 | 3,250 | 3,080 | 3,080 | -5.23% | 18,800 | 31億4160万 | -6.1% | 7.26 | 0.57 |
| 07/18 | 3,315 | 3,315 | 3,245 | 3,250 | -2.11% | 13,600 | 33億1500万 | -1.22% | 7.66 | 0.6 |
| 07/17 | 3,265 | 3,430 | 3,230 | 3,320 | -11.58% | 51,900 | 33億8640万 | +0.76% | 7.83 | 0.61 |
| 07/16 | 3,590 | 3,790 | 3,495 | 3,755 | +11.09% | 59,500 | 38億3010万 | +13.82% | 8.85 | 0.69 |
| 07/12 | 3,475 | 3,495 | 3,335 | 3,380 | -2.31% | 4,700 | 34億4760万 | +2.92% | 7.97 | 0.62 |
| 07/11 | 3,455 | 3,470 | 3,420 | 3,460 | -0.29% | 2,500 | 35億2920万 | +5.39% | 8.16 | 0.64 |
| 07/10 | 3,300 | 3,635 | 3,300 | 3,470 | +5.47% | 7,600 | 35億3940万 | +5.86% | 8.18 | 0.64 |
| 07/09 | 3,215 | 3,290 | 3,215 | 3,290 | +0.61% | 3,700 | 33億5580万 | +0.52% | 7.76 | 0.61 |
| 07/08 | 3,220 | 3,280 | 3,210 | 3,270 | +2.19% | 3,300 | 33億3540万 | -0.15% | 7.71 | 0.6 |
| 07/05 | 3,180 | 3,200 | 3,180 | 3,200 | -0.31% | 500 | 32億6400万 | -2.38% | 7.54 | 0.59 |
| 07/04 | 3,205 | 3,210 | 3,160 | 3,210 | +0.16% | 1,000 | 32億7420万 | -2.37% | 7.57 | 0.59 |
| 07/03 | 3,250 | 3,275 | 3,195 | 3,205 | -1.38% | 3,700 | 32億6910万 | -2.82% | 7.56 | 0.59 |
| 07/02 | 3,250 | 3,250 | 3,245 | 3,250 | 0% | 800 | 33億1500万 | -2.23% | 7.66 | 0.6 |
| 07/01 | 3,185 | 3,250 | 3,180 | 3,250 | +2.36% | 2,300 | 33億1500万 | -2.99% | 7.66 | 0.6 |
| 06/28 | 3,155 | 3,175 | 3,130 | 3,175 | +0.63% | 1,100 | 32億3850万 | -5.98% | 7.48 | 0.59 |
| 06/27 | 3,185 | 3,185 | 3,110 | 3,155 | -1.41% | 1,700 | 32億1810万 | -7.45% | 7.44 | 0.58 |
| 06/26 | 3,180 | 3,205 | 3,155 | 3,200 | 0% | 1,600 | 32億6400万 | -7.08% | 7.54 | 0.59 |
| 06/25 | 3,165 | 3,200 | 3,150 | 3,200 | +0.47% | 2,200 | 32億6400万 | -7.99% | 7.54 | 0.59 |
| 06/24 | 3,215 | 3,215 | 3,060 | 3,185 | -0.93% | 3,200 | 32億4870万 | -9.36% | 7.51 | 0.59 |
| 06/21 | 3,285 | 3,285 | 3,205 | 3,215 | -1.08% | 1,200 | 32億7930万 | -9.46% | 7.58 | 0.59 |
| 06/20 | 3,250 | 3,250 | 3,070 | 3,250 | 0% | 8,300 | 33億1500万 | -9.32% | 7.66 | 0.6 |
| 06/19 | 3,310 | 3,310 | 3,250 | 3,250 | -1.81% | 1,400 | 33億1500万 | -10.07% | 7.66 | 0.6 |
| 06/18 | 3,330 | 3,330 | 3,310 | 3,310 | -0.6% | 1,200 | 33億7620万 | -9.27% | 7.8 | 0.61 |
| 06/17 | 3,340 | 3,340 | 3,330 | 3,330 | -0.15% | 600 | 33億9660万 | -9.49% | 7.85 | 0.61 |
| 06/14 | 3,340 | 3,340 | 3,330 | 3,335 | -0.15% | 600 | 34億170万 | -10.13% | 7.86 | 0.62 |
| 06/13 | 3,365 | 3,365 | 3,325 | 3,340 | -0.74% | 1,100 | 34億680万 | -10.81% | 7.87 | 0.62 |
| 06/12 | 3,400 | 3,400 | 3,355 | 3,365 | -1.46% | 1,800 | 34億3230万 | -10.96% | 7.93 | 0.62 |
| 06/11 | 3,335 | 3,415 | 3,335 | 3,415 | +0.44% | 2,800 | 34億8330万 | -10.46% | 8.05 | 0.63 |
| 06/10 | 3,355 | 3,450 | 3,355 | 3,400 | +1.34% | 2,000 | 34億6800万 | -11.67% | 8.02 | 0.63 |
| 06/07 | 3,315 | 3,355 | 3,315 | 3,355 | +0.6% | 2,000 | 34億2210万 | -13.49% | 7.91 | 0.62 |
| 06/06 | 3,340 | 3,340 | 3,330 | 3,335 | -0.3% | 1,000 | 34億170万 | -14.66% | 7.86 | 0.62 |
| 06/05 | 3,350 | 3,360 | 3,345 | 3,345 | +0.15% | 3,400 | 34億1190万 | -15.12% | 7.89 | 0.62 |
| 06/04 | 3,375 | 3,375 | 3,335 | 3,340 | -0.15% | 1,500 | 34億680万 | -15.89% | 7.87 | 0.62 |
| 06/03 | 3,590 | 3,590 | 3,345 | 3,345 | -3.04% | 6,300 | 34億1190万 | -16.4% | 7.89 | 0.62 |
| 05/31 | 3,455 | 3,545 | 3,305 | 3,450 | -0.14% | 18,500 | 35億1900万 | -14.33% | 7.43 | 0.63 |
| 05/30 | 3,355 | 3,480 | 3,300 | 3,455 | -10.38% | 23,500 | 35億2410万 | -14.71% | 7.44 | 0.64 |
| 05/29 | 3,910 | 3,920 | 3,845 | 3,855 | -1.15% | 10,300 | 39億3210万 | -5.4% | 8.3 | 0.71 |
| 05/28 | 3,915 | 3,945 | 3,850 | 3,900 | -0.38% | 5,800 | 39億7800万 | -4.51% | 8.4 | 0.72 |
| 05/27 | 3,950 | 3,950 | 3,865 | 3,915 | -1.39% | 7,900 | 39億9330万 | -4.33% | 8.43 | 0.72 |
| 05/24 | 4,000 | 4,065 | 3,970 | 3,970 | -1.61% | 5,600 | 40億4940万 | -3.01% | 8.55 | 0.73 |
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 5月期 | 950 95 7/2 | 440 44 5/26 | 198,600 1,986,000 2/24 | - | - | 5億1000万 5/28 |
| 2011年 5月期 | 1,100 110 2/3 | 450 45 3/15 | 195,000 1,950,000 2/3 | 11億2200万 | 4億5900万 | 7億4460万 5/30 |
| 2012年 5月期 | 1,570 157 9/14 | 550 55 8/9 | 316,800 3,168,000 9/13 | 16億140万 | 5億6100万 | 9億4860万 5/31 |
| 2013年 5月期 | 1,690 169 5/21 | 780 78 6/5 | 81,600 816,000 5/21 | 17億2380万 | 7億9560万 | 11億9340万 5/31 |
| 2014年 5月期 | 3,240 324 4/15 | 1,000 100 6/7 | 146,000 1,460,000 1/16 | 33億480万 | 10億2000万 | 22億160万 5/30 |
| 2015年 5月期 | 4,400 440 5/29 | 1,870 187 10/17 187 10/16 | 164,900 1,649,000 1/15 | 44億8800万 | 19億740万 | 40億7101万 5/29 |
| 2016年 5月期 | 5,900 590 7/14 | 1,540 154 2/12 | 66,900 669,000 7/16 | 60億1800万 | 15億7080万 | 20億2421万 5/31 |
| 2017年 5月期 | 3,480 348 12/26 | 1,700 170 11/9 | 41,700 417,000 5/26 | 35億4960万 | 17億3400万 | 24億2065万 5/31 |
| 2018年 5月期 | 4,590 459 11/1 | 2,470 247 7/5 | 98,000 980,000 7/27 | 46億8180万 | 25億1940万 | 30億861万 5/31 |
| 2019年 5月期 | 3,390 6/13 | 1,979 12/25 | 13,000 4/15 | 34億5780万 | 20億1858万 | 24億4887万 5/31 |
| 2020年 5月期 | 2,974 12/19 7/11 | 1,660 3/13 | 11,900 4/20 | 30億3348万 | 16億9320万 | 20億7232万 5/29 |
| 2021年 5月期 | 2,600 4/1 2/15 | 2,108 7/31 | 16,900 10/12 | 26億5200万 | 21億5016万 | 22億8079万 5/31 |
| 2022年 5月期 | 2,980 5/27 | 2,000 1/14 1/12 他3件 | 16,200 5/30 | 30億3960万 | 20億4000万 | 24億109万 5/31 |
| 2023年 5月期 | 2,955 5/29 | 2,294 9/29 | 31,700 5/30 | 30億1410万 | 23億3988万 | 23億6392万 5/31 |
| 2024年 5月期 | 4,390 4/16 | 2,450 6/12 | 26,000 4/16 1/16 | 44億7780万 | 24億9900万 | 31億7183万 5/31 |
| 最新 | 2,855 2024/10/18 | 1,000 | 29億1210万 | |||