時価総額
- 2016年2月29日
- 16億7388万
- 2017年2月28日
- 23億5112万
- 2018年2月28日
- 52億1166万
- 2019年2月28日
- 37億7403万
- 2020年2月28日
- 16億147万
- 2021年2月26日
- 15億719万
- 2022年2月28日
- 9億6132万
- 2023年2月28日
- 11億3632万
- 2024年2月29日
- 20億1271万
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 | 329 | 332 | 327 | 332 | -0.6% | 4,000 | 12億3817万 | -6.74% | 26.09 | 3.57 |
| 09/18 | 343 | 343 | 320 | 334 | -0.3% | 9,200 | 12億4562万 | -6.7% | 26.24 | 3.6 |
| 09/17 | 345 | 345 | 335 | 335 | -0.59% | 1,100 | 12億4935万 | -6.94% | 26.32 | 3.61 |
| 09/13 | 344 | 345 | 337 | 337 | -1.46% | 1,700 | 12億5681万 | -6.91% | 26.48 | 3.63 |
| 09/12 | 343 | 345 | 337 | 342 | -0.58% | 3,800 | 12億7546万 | -5.26% | 26.87 | 3.68 |
| 09/11 | 350 | 353 | 341 | 344 | -1.43% | 2,800 | 12億8292万 | -4.18% | 27.03 | 3.7 |
| 09/10 | 350 | 350 | 349 | 349 | -0.29% | 300 | 13億157万 | -2.51% | 27.42 | 3.76 |
| 09/09 | 355 | 355 | 341 | 350 | -1.96% | 1,500 | 13億530万 | -1.96% | 27.5 | 3.77 |
| 09/06 | 342 | 365 | 340 | 357 | +4.39% | 2,300 | 13億3140万 | -0.28% | 28.05 | 3.84 |
| 09/05 | 349 | 349 | 341 | 342 | -2.29% | 4,100 | 12億7546万 | -5% | 26.87 | 3.68 |
| 09/04 | 350 | 356 | 340 | 350 | -3.85% | 13,400 | 13億530万 | -3.31% | 27.5 | 3.77 |
| 09/03 | 369 | 369 | 364 | 364 | -0.27% | 1,100 | 13億5751万 | -0.27% | 28.6 | 3.92 |
| 09/02 | 376 | 376 | 362 | 365 | -0.82% | 1,800 | 13億6124万 | -0.27% | 28.68 | 3.93 |
| 08/30 | 374 | 374 | 365 | 368 | -2.13% | 3,500 | 13億7242万 | 0% | 28.92 | 3.96 |
| 08/29 | 373 | 381 | 373 | 376 | +0.8% | 2,100 | 14億226万 | +1.9% | 29.54 | 4.05 |
| 08/28 | 381 | 381 | 373 | 373 | -2.1% | 7,600 | 13億9107万 | +0.54% | 29.31 | 4.02 |
| 08/27 | 369 | 381 | 365 | 381 | +3.53% | 10,200 | 14億2091万 | +2.42% | 29.94 | 4.1 |
| 08/26 | 366 | 368 | 359 | 368 | +1.38% | 4,200 | 13億7242万 | -1.6% | 28.92 | 3.96 |
| 08/23 | 360 | 363 | 356 | 363 | +0.83% | 6,300 | 13億5378万 | -3.46% | 28.52 | 3.91 |
| 08/22 | 361 | 361 | 358 | 360 | -0.83% | 4,700 | 13億4259万 | -4.76% | 28.29 | 3.88 |
| 08/21 | 366 | 374 | 357 | 363 | -1.36% | 7,900 | 13億5378万 | -4.72% | 28.52 | 3.91 |
| 08/20 | 366 | 368 | 361 | 368 | +1.38% | 8,100 | 13億7242万 | -3.92% | 28.92 | 3.96 |
| 08/19 | 361 | 373 | 361 | 363 | +0.55% | 4,900 | 13億5378万 | -5.96% | 28.52 | 3.91 |
| 08/16 | 364 | 364 | 359 | 361 | -0.55% | 6,300 | 13億4632万 | -6.96% | 28.37 | 3.89 |
| 08/15 | 367 | 374 | 362 | 363 | -1.09% | 14,800 | 13億5378万 | -6.92% | 28.52 | 3.91 |
| 08/14 | 392 | 392 | 352 | 367 | -4.43% | 40,600 | 13億6870万 | -6.38% | 28.84 | 3.95 |
| 08/13 | 440 | 440 | 372 | 384 | -2.04% | 174,000 | 14億3210万 | -2.78% | 30.17 | 4.13 |
| 08/09 | 336 | 392 | 332 | 392 | +25.64% | 74,300 | 14億6193万 | -1.26% | 30.8 | 4.22 |
| 08/08 | 304 | 320 | 303 | 312 | +3.31% | 9,700 | 11億6358万 | -22% | 24.52 | 3.36 |
| 08/07 | 304 | 318 | 299 | 302 | -2.89% | 24,600 | 11億2628万 | -25.62% | 23.73 | 3.25 |
| 08/06 | 294 | 318 | 294 | 311 | +0.32% | 30,800 | 11億5985万 | -24.51% | 24.44 | 3.35 |
| 08/05 | 386 | 386 | 310 | 310 | -20.51% | 15,500 | 11億5612万 | -25.84% | 24.36 | 3.34 |
| 08/02 | 399 | 399 | 387 | 390 | -2.5% | 8,700 | 14億5447万 | -8.02% | 30.64 | 4.2 |
| 08/01 | 406 | 406 | 400 | 400 | -1.23% | 4,900 | 14億9177万 | -6.32% | 31.43 | 4.31 |
| 07/31 | 407 | 407 | 400 | 405 | +0.25% | 9,600 | 15億1041万 | -5.59% | 31.82 | 4.36 |
| 07/30 | 403 | 406 | 400 | 404 | 0% | 4,800 | 15億668万 | -6.26% | 31.74 | 4.35 |
| 07/29 | 414 | 414 | 403 | 404 | 0% | 1,800 | 15億668万 | -6.7% | 31.74 | 4.35 |
| 07/26 | 403 | 409 | 402 | 404 | -0.98% | 2,500 | 15億668万 | -7.34% | 31.74 | 4.35 |
| 07/25 | 403 | 408 | 402 | 408 | 0% | 6,200 | 15億2160万 | -6.85% | 32.06 | 4.39 |
| 07/24 | 407 | 415 | 407 | 408 | -0.97% | 4,400 | 15億2160万 | -7.48% | 32.06 | 4.39 |
| 07/23 | 418 | 420 | 410 | 412 | -1.44% | 7,300 | 15億3652万 | -7% | 32.37 | 4.44 |
| 07/22 | 430 | 430 | 413 | 418 | -2.79% | 5,100 | 15億5890万 | -5.86% | 32.84 | 4.5 |
| 07/19 | 419 | 430 | 419 | 430 | +2.14% | 3,700 | 16億365万 | -3.59% | 33.79 | 4.63 |
| 07/18 | 418 | 425 | 416 | 421 | +0.24% | 3,700 | 15億7008万 | -6.03% | 33.08 | 4.53 |
| 07/17 | 426 | 429 | 419 | 420 | -1.87% | 10,500 | 15億6636万 | -6.46% | 33 | 4.52 |
| 07/16 | 420 | 435 | 419 | 428 | +0.94% | 16,500 | 15億9619万 | -5.1% | 33.63 | 4.61 |
| 07/12 | 411 | 425 | 411 | 424 | +2.91% | 7,300 | 15億8127万 | -6.4% | 33.32 | 4.57 |
| 07/11 | 418 | 426 | 412 | 412 | -0.96% | 13,400 | 15億3652万 | -9.45% | 32.37 | 4.44 |
| 07/10 | 426 | 430 | 415 | 416 | -3.26% | 11,100 | 15億5144万 | -9.17% | 32.69 | 4.48 |
| 07/09 | 425 | 488 | 419 | 430 | +2.14% | 65,200 | 16億365万 | -6.52% | 33.79 | 4.63 |
| 07/08 | 450 | 450 | 421 | 421 | -7.06% | 34,500 | 15億7008万 | -9.07% | 33.08 | 4.53 |
| 07/05 | 461 | 461 | 450 | 453 | 0% | 7,300 | 16億8943万 | -2.58% | 35.59 | 4.88 |
| 07/04 | 455 | 458 | 453 | 453 | -0.44% | 1,500 | 16億8943万 | -3% | 35.59 | 4.88 |
| 07/03 | 460 | 462 | 455 | 455 | -0.87% | 8,700 | 16億9689万 | -2.78% | 35.75 | 4.9 |
| 07/02 | 461 | 467 | 459 | 459 | -0.43% | 4,000 | 17億1180万 | -2.13% | 36.07 | 4.94 |
| 07/01 | 461 | 464 | 461 | 461 | +0.22% | 2,600 | 17億1926万 | -1.91% | 36.22 | 4.96 |
| 06/28 | 457 | 464 | 454 | 460 | +0.66% | 7,700 | 17億1553万 | -2.34% | 36.14 | 4.95 |
| 06/27 | 461 | 462 | 457 | 457 | -0.87% | 3,300 | 17億434万 | -3.18% | 35.91 | 4.92 |
| 06/26 | 460 | 473 | 458 | 461 | +0.22% | 2,400 | 17億1926万 | -2.74% | 36.22 | 4.96 |
| 06/25 | 461 | 463 | 455 | 460 | 0% | 10,200 | 17億1553万 | -3.16% | 36.14 | 4.95 |
| 06/24 | 477 | 501 | 459 | 460 | -0.43% | 37,800 | 17億1553万 | -3.56% | 36.14 | 4.95 |
| 06/21 | 462 | 462 | 462 | 462 | -0.22% | 200 | 17億2299万 | -3.55% | 36.3 | 4.97 |
| 06/20 | 472 | 472 | 459 | 463 | -1.49% | 3,300 | 17億2672万 | -3.54% | 36.38 | 4.99 |
| 06/19 | 462 | 470 | 459 | 470 | +2.4% | 2,800 | 17億5283万 | -2.29% | 36.93 | 5.06 |
| 06/18 | 458 | 464 | 458 | 459 | +0.44% | 1,600 | 17億1180万 | -4.77% | 36.07 | 4.94 |
| 06/17 | 462 | 463 | 457 | 457 | -0.87% | 4,300 | 17億434万 | -5.58% | 35.91 | 4.92 |
| 06/14 | 467 | 467 | 461 | 461 | -1.5% | 2,000 | 17億1926万 | -4.95% | 36.22 | 4.96 |
| 06/13 | 465 | 473 | 465 | 468 | +0.65% | 1,900 | 17億4537万 | -3.9% | 36.77 | 5.04 |
| 06/12 | 468 | 471 | 465 | 465 | -1.27% | 3,800 | 17億3418万 | -4.71% | 36.54 | 5.01 |
| 06/11 | 478 | 478 | 468 | 471 | 0% | 3,200 | 17億5656万 | -3.68% | 37.01 | 5.07 |
| 06/10 | 473 | 479 | 465 | 471 | -0.42% | 5,000 | 17億5656万 | -3.88% | 37.01 | 5.07 |
| 06/07 | 475 | 478 | 464 | 473 | -0.42% | 9,500 | 17億6401万 | -3.67% | 37.17 | 5.09 |
| 06/06 | 484 | 484 | 474 | 475 | -1.04% | 1,800 | 17億7147万 | -3.46% | 37.32 | 5.11 |
| 06/05 | 486 | 486 | 474 | 480 | -1.64% | 3,500 | 17億9012万 | -2.64% | 37.72 | 5.17 |
| 06/04 | 487 | 492 | 484 | 488 | -0.41% | 1,300 | 18億1996万 | -1.21% | 38.34 | 5.25 |
| 06/03 | 490 | 490 | 484 | 490 | +0.2% | 1,700 | 18億2742万 | -0.81% | 38.5 | 5.28 |
| 05/31 | 470 | 494 | 470 | 489 | +3.38% | 3,000 | 18億2369万 | -1.21% | 38.42 | 5.27 |
| 05/30 | 484 | 484 | 470 | 473 | -1.66% | 4,700 | 17億6401万 | -4.64% | 37.17 | 5.09 |
| 05/29 | 489 | 489 | 481 | 481 | -1.84% | 3,500 | 17億9385万 | -3.22% | 37.79 | 5.18 |
| 05/28 | 496 | 496 | 490 | 490 | -0.61% | 2,200 | 18億2742万 | -1.41% | 38.5 | 5.28 |
| 05/27 | 492 | 498 | 492 | 493 | +0.2% | 2,400 | 18億3860万 | -1% | 38.74 | 5.31 |
| 05/24 | 492 | 496 | 490 | 492 | 0% | 2,200 | 18億3487万 | -1.2% | 38.66 | 5.3 |
| 05/23 | 493 | 498 | 492 | 492 | -0.81% | 2,000 | 18億3487万 | -1.2% | 38.66 | 5.3 |
| 05/22 | 502 | 506 | 496 | 496 | -1.78% | 2,200 | 18億4979万 | -1.2% | 38.97 | 5.34 |
| 05/21 | 499 | 505 | 493 | 505 | +1.2% | 3,500 | 18億8336万 | +0.2% | 39.68 | 5.44 |
| 05/20 | 498 | 510 | 492 | 499 | +0.6% | 4,300 | 18億6098万 | -0.99% | 39.21 | 5.37 |
| 05/17 | 488 | 500 | 488 | 496 | +0.4% | 9,600 | 18億4979万 | -1.98% | 38.97 | 5.34 |
| 05/16 | 494 | 499 | 490 | 494 | 0% | 5,100 | 18億4233万 | -2.56% | 38.82 | 5.32 |
| 05/15 | 498 | 504 | 493 | 494 | -2.37% | 3,500 | 18億4233万 | -2.76% | 38.82 | 5.32 |
| 05/14 | 532 | 532 | 501 | 506 | +2.43% | 15,500 | 18億8709万 | -0.59% | 39.76 | 5.45 |
| 05/13 | 491 | 504 | 486 | 494 | +0.41% | 9,600 | 18億4233万 | -3.14% | 38.82 | 5.32 |
| 05/10 | 490 | 492 | 490 | 492 | 0% | 3,300 | 18億3487万 | -3.72% | 38.66 | 5.3 |
| 05/09 | 495 | 495 | 490 | 492 | -1.2% | 800 | 18億3487万 | -4.09% | 38.66 | 5.3 |
| 05/08 | 490 | 500 | 490 | 498 | +1.43% | 5,900 | 18億5725万 | -3.11% | 39.13 | 5.36 |
| 05/07 | 486 | 496 | 485 | 491 | -0.61% | 16,200 | 18億3114万 | -4.84% | 38.58 | 5.29 |
| 05/02 | 486 | 503 | 486 | 494 | -1.4% | 5,400 | 18億4233万 | -4.45% | 38.82 | 5.32 |
| 05/01 | 497 | 503 | 497 | 501 | +0.2% | 4,500 | 18億6844万 | -3.47% | 39.37 | 5.39 |
| 04/30 | 500 | 508 | 498 | 500 | -0.4% | 4,800 | 18億6471万 | -3.85% | 39.29 | 5.38 |
| 04/26 | 503 | 509 | 499 | 502 | -0.4% | 5,400 | 18億7217万 | -3.65% | 39.45 | 5.41 |
| 04/25 | 506 | 511 | 501 | 504 | -0.4% | 8,200 | 18億7963万 | -3.26% | 39.6 | 5.43 |
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 | |
| 2016年 2月期 | 1,563 8/31 | 760 2/12 | 939,700 8/31 | 30億721万 | 14億6224万 | 16億7388万 2/29 |
| 2017年 2月期 | 1,264 1/30 | 866 3/1 | 121,000 3/30 | 24億3193万 | 16億6618万 | 23億5112万 2/28 |
| 2018年 2月期 | 3,570 1/25 | 1,156 3/16 | 255,300 3/23 | 69億6578万 | 22億2414万 | 52億1166万 2/28 |
| 2019年 2月期 | 4,585 12/7 | 1,842 2/27 | 109,800 12/7 | 93億1947万 | 37億4404万 | 37億7403万 2/28 |
| 2020年 2月期 | 2,030 6/20 | 788 2/28 | 26,300 2/19 | 41億2617万 | 16億168万 | 16億147万 2/28 |
| 2021年 2月期 | 1,324 9/28 | 603 3/23 | 220,600 9/28 | 26億9116万 | 12億2565万 | 15億719万 2/26 |
| 2022年 2月期 | 1,039 7/14 | 442 2/16 | 569,800 10/12 | 21億1187万 | 8億9840万 | 9億6132万 2/28 |
| 2023年 2月期 | 535 4/21 | 402 12/30 | 95,100 4/21 | 11億6234万 | 8億7338万 | 11億3632万 2/28 |
| 2024年 2月期 | 1,583 9/1 | 428 4/5 3/30 | 5,031,600 11/2 | 41億7373万 | 11億2846万 | 20億1271万 2/29 |
| 最新 | 332 2024/9/19 | 4,000 | 12億3817万 | |||