時価総額
- 2010年5月31日
- 115億9422万
- 2011年5月31日
- 97億7364万
- 2012年5月31日
- 87億5794万
- 2013年5月31日
- 95億2450万
- 2014年5月30日
- 105億6715万
- 2015年5月29日
- 116億4332万
- 2016年5月27日
- 99億5786万
- 2017年5月31日
- 108億7912万
- 2018年5月31日
- 128億5459万
- 2019年5月31日
- 103億7454万
- 2020年5月29日
- 87億1307万
- 2021年5月31日
- 97億8490万
- 2022年5月31日
- 74億3153万
- 2023年5月31日
- 81億4570万
- 2024年5月31日
- 141億623万
2024/04/26～2024/09/20
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 | ||||||||||
| 09/20 | 3,145 | 3,195 | 3,100 | 3,195 | +2.4% | 5,600 | 122億4579万 | +3.03% | 6.34 | 0.46 |
| 09/19 | 3,060 | 3,130 | 3,060 | 3,120 | +3.14% | 1,600 | 119億5833万 | +0.78% | 6.19 | 0.44 |
| 09/18 | 3,050 | 3,090 | 3,025 | 3,025 | +0.17% | 900 | 115億9422万 | -2.14% | 6 | 0.43 |
| 09/17 | 3,100 | 3,165 | 3,020 | 3,020 | -2.58% | 1,200 | 115億7505万 | -2.2% | 5.99 | 0.43 |
| 09/13 | 3,100 | 3,100 | 3,055 | 3,100 | +0.32% | 400 | 118億8168万 | +0.36% | 6.15 | 0.44 |
| 09/12 | 3,075 | 3,100 | 3,075 | 3,090 | +2.15% | 500 | 118億4335万 | +0.36% | 6.13 | 0.44 |
| 09/11 | 3,055 | 3,060 | 3,010 | 3,025 | -2.89% | 1,800 | 115億9422万 | -1.4% | 6 | 0.43 |
| 09/10 | 3,100 | 3,195 | 3,100 | 3,115 | +1.3% | 2,400 | 119億3917万 | +1.96% | 6.18 | 0.44 |
| 09/09 | 3,040 | 3,170 | 3,000 | 3,075 | -1.13% | 7,900 | 117億8586万 | +1.55% | 6.1 | 0.44 |
| 09/06 | 3,170 | 3,200 | 3,105 | 3,110 | -3.12% | 1,700 | 119億2000万 | +2.74% | 6.17 | 0.44 |
| 09/05 | 3,200 | 3,295 | 3,175 | 3,210 | -1.53% | 4,600 | 123億328万 | +5.73% | 6.37 | 0.46 |
| 09/04 | 3,210 | 3,290 | 3,210 | 3,260 | -3.83% | 11,800 | 124億9492万 | +6.85% | 6.47 | 0.46 |
| 09/03 | 3,215 | 3,455 | 3,215 | 3,390 | +5.44% | 12,800 | 129億9319万 | +10.68% | 6.72 | 0.48 |
| 09/02 | 3,150 | 3,230 | 3,130 | 3,215 | +3.04% | 4,900 | 123億2245万 | +4.69% | 6.38 | 0.46 |
| 08/30 | 3,070 | 3,125 | 3,070 | 3,120 | +1.96% | 1,500 | 119億5833万 | +1.3% | 6.19 | 0.44 |
| 08/29 | 3,115 | 3,130 | 3,060 | 3,060 | -1.29% | 1,300 | 117億2836万 | -1.03% | 6.07 | 0.44 |
| 08/28 | 3,130 | 3,130 | 3,045 | 3,100 | -0.96% | 5,500 | 118億8168万 | -0.48% | 6.15 | 0.44 |
| 08/27 | 3,030 | 3,130 | 3,030 | 3,130 | +4.61% | 3,500 | 119億9666万 | -0.19% | 6.21 | 0.45 |
| 08/26 | 3,005 | 3,015 | 2,987 | 2,992 | +0.37% | 5,900 | 114億6773万 | -5.26% | 5.94 | 0.43 |
| 08/23 | 2,920 | 3,005 | 2,920 | 2,981 | +2.26% | 3,800 | 114億2557万 | -6.49% | 5.91 | 0.42 |
| 08/22 | 3,055 | 3,055 | 2,915 | 2,915 | -3.48% | 5,300 | 111億7261万 | -9.5% | 5.78 | 0.42 |
| 08/21 | 2,980 | 3,020 | 2,980 | 3,020 | -0.82% | 3,200 | 115億7505万 | -7.42% | 5.99 | 0.43 |
| 08/20 | 3,095 | 3,095 | 3,045 | 3,045 | -0.16% | 2,600 | 116億7087万 | -7.45% | 6.04 | 0.43 |
| 08/19 | 3,130 | 3,130 | 3,000 | 3,050 | -3.17% | 7,000 | 116億9004万 | -8.08% | 6.05 | 0.43 |
| 08/16 | 3,080 | 3,175 | 3,060 | 3,150 | +2.44% | 6,100 | 120億7332万 | -5.94% | 6.25 | 0.45 |
| 08/15 | 3,050 | 3,145 | 3,050 | 3,075 | +2.33% | 2,200 | 117億8586万 | -9% | 6.1 | 0.44 |
| 08/14 | 3,010 | 3,050 | 2,950 | 3,005 | +1.62% | 5,500 | 115億1756万 | -12.44% | 5.96 | 0.43 |
| 08/13 | 3,025 | 3,025 | 2,930 | 2,957 | -2.25% | 7,400 | 113億3358万 | -15.17% | 5.87 | 0.42 |
| 08/09 | 2,952 | 3,105 | 2,915 | 3,025 | +6.07% | 12,600 | 115億9422万 | -14.48% | 6 | 0.43 |
| 08/08 | 2,780 | 2,894 | 2,766 | 2,852 | +0.78% | 8,900 | 109億3114万 | -20.45% | 5.66 | 0.41 |
| 08/07 | 2,641 | 2,940 | 2,600 | 2,830 | +5.17% | 19,500 | 108億4682万 | -22.3% | 5.61 | 0.4 |
| 08/06 | 2,800 | 2,800 | 2,603 | 2,691 | +9.84% | 9,400 | 103億1406万 | -27.39% | 5.34 | 0.38 |
| 08/05 | 2,898 | 2,898 | 2,400 | 2,450 | -19.28% | 46,700 | 93億9036万 | -35.08% | 4.86 | 0.35 |
| 08/02 | 3,140 | 3,140 | 3,035 | 3,035 | -9.4% | 28,700 | 116億3254万 | -21.15% | 6.02 | 0.43 |
| 08/01 | 3,535 | 3,535 | 3,245 | 3,350 | -6.29% | 14,900 | 128億3988万 | -14.21% | 6.65 | 0.48 |
| 07/31 | 3,535 | 3,590 | 3,525 | 3,575 | +0.42% | 2,300 | 137億226万 | -9.4% | 7.09 | 0.51 |
| 07/30 | 3,615 | 3,625 | 3,515 | 3,560 | -0.7% | 3,900 | 136億4476万 | -10.3% | 7.06 | 0.51 |
| 07/29 | 3,505 | 3,585 | 3,480 | 3,585 | +4.37% | 2,700 | 137億4058万 | -10.2% | 7.11 | 0.51 |
| 07/26 | 3,405 | 3,515 | 3,400 | 3,435 | 0% | 5,500 | 131億6566万 | -14.34% | 6.81 | 0.49 |
| 07/25 | 3,560 | 3,575 | 3,395 | 3,435 | -5.37% | 22,200 | 131億6566万 | -14.83% | 6.81 | 0.49 |
| 07/24 | 3,600 | 3,630 | 3,570 | 3,630 | +0.28% | 14,100 | 139億1306万 | -10.48% | 7.2 | 0.52 |
| 07/23 | 3,750 | 3,750 | 3,610 | 3,620 | -1.63% | 7,400 | 138億7473万 | -11.06% | 7.18 | 0.52 |
| 07/22 | 3,730 | 3,750 | 3,675 | 3,680 | -1.6% | 12,700 | 141億470万 | -9.87% | 7.3 | 0.52 |
| 07/19 | 3,805 | 3,810 | 3,740 | 3,740 | -2.22% | 10,600 | 143億3467万 | -8.69% | 7.42 | 0.53 |
| 07/18 | 3,850 | 3,870 | 3,770 | 3,825 | -2.42% | 12,600 | 146億6046万 | -6.78% | 7.59 | 0.54 |
| 07/17 | 3,750 | 3,970 | 3,750 | 3,920 | +4.81% | 31,600 | 150億2457万 | -4.58% | 7.78 | 0.56 |
| 07/16 | 3,745 | 3,810 | 3,740 | 3,740 | 0% | 12,500 | 143億3467万 | -8.94% | 7.42 | 0.53 |
| 07/12 | 3,780 | 3,815 | 3,740 | 3,740 | -2.09% | 17,300 | 143億3467万 | -9.16% | 7.42 | 0.53 |
| 07/11 | 3,905 | 3,925 | 3,800 | 3,820 | -2.05% | 20,700 | 146億4129万 | -7.17% | 7.58 | 0.54 |
| 07/10 | 4,025 | 4,035 | 3,815 | 3,900 | -11.36% | 83,400 | 149億4792万 | -5.18% | 7.74 | 0.56 |
| 07/09 | 4,450 | 4,460 | 4,270 | 4,400 | +0.8% | 35,900 | 168億6432万 | +7.08% | 8.73 | 0.63 |
| 07/08 | 4,230 | 4,365 | 4,100 | 4,365 | +3.31% | 6,400 | 167億3017万 | +6.78% | 8.66 | 0.62 |
| 07/05 | 4,210 | 4,350 | 4,160 | 4,225 | 0% | 8,500 | 161億9358万 | +3.81% | 8.38 | 0.6 |
| 07/04 | 4,285 | 4,310 | 4,145 | 4,225 | -1.4% | 7,400 | 161億9358万 | +4.04% | 8.38 | 0.6 |
| 07/03 | 4,430 | 4,430 | 4,275 | 4,285 | -3.27% | 2,200 | 164億2354万 | +5.85% | 8.5 | 0.61 |
| 07/02 | 4,380 | 4,450 | 4,375 | 4,430 | +1.14% | 800 | 169億7930万 | +9.79% | 8.79 | 0.63 |
| 07/01 | 4,315 | 4,445 | 4,295 | 4,380 | +1.51% | 2,300 | 167億8766万 | +9.17% | 8.69 | 0.62 |
| 06/28 | 4,435 | 4,600 | 4,315 | 4,315 | -2.71% | 6,800 | 165億3853万 | +8.12% | 8.56 | 0.61 |
| 06/27 | 4,315 | 4,445 | 4,230 | 4,435 | +1.14% | 2,300 | 169億9846万 | +11.63% | 8.8 | 0.63 |
| 06/26 | 4,140 | 4,400 | 4,135 | 4,385 | +5.92% | 10,700 | 168億682万 | +10.96% | 8.7 | 0.62 |
| 06/25 | 4,070 | 4,170 | 4,005 | 4,140 | 0% | 3,700 | 158億6779万 | +5.34% | 8.21 | 0.59 |
| 06/24 | 4,060 | 4,170 | 4,030 | 4,140 | +2.73% | 5,100 | 158億6779万 | +5.59% | 8.21 | 0.59 |
| 06/21 | 3,980 | 4,095 | 3,900 | 4,030 | +0.37% | 3,600 | 154億4618万 | +3.04% | 7.99 | 0.57 |
| 06/20 | 3,930 | 4,080 | 3,930 | 4,015 | +0.75% | 4,300 | 153億8869万 | +2.9% | 7.96 | 0.57 |
| 06/19 | 4,020 | 4,095 | 3,915 | 3,985 | -0.75% | 4,000 | 152億7370万 | +2.42% | 7.91 | 0.57 |
| 06/18 | 3,945 | 4,035 | 3,880 | 4,015 | +1.65% | 6,900 | 153億8869万 | +3.35% | 7.96 | 0.57 |
| 06/17 | 3,965 | 4,035 | 3,865 | 3,950 | -1% | 4,300 | 151億3956万 | +1.86% | 7.84 | 0.56 |
| 06/14 | 3,895 | 4,035 | 3,895 | 3,990 | +2.05% | 2,700 | 152億9287万 | +2.84% | 7.91 | 0.57 |
| 06/13 | 3,910 | 3,980 | 3,890 | 3,910 | -1.26% | 1,200 | 149億8624万 | +0.83% | 7.76 | 0.56 |
| 06/12 | 3,900 | 4,010 | 3,890 | 3,960 | +1.54% | 4,200 | 151億7788万 | +2.14% | 7.86 | 0.56 |
| 06/11 | 3,980 | 3,980 | 3,850 | 3,900 | -2.01% | 2,800 | 149億4792万 | +0.67% | 7.74 | 0.56 |
| 06/10 | 3,750 | 3,980 | 3,745 | 3,980 | +7.42% | 6,800 | 152億5454万 | +2.66% | 7.9 | 0.57 |
| 06/07 | 3,750 | 3,750 | 3,690 | 3,705 | -1.59% | 1,700 | 142億52万 | -4.34% | 7.35 | 0.53 |
| 06/06 | 3,785 | 3,815 | 3,730 | 3,765 | -0.53% | 3,600 | 144億3049万 | -3.09% | 7.47 | 0.54 |
| 06/05 | 3,835 | 3,870 | 3,785 | 3,785 | -2.45% | 3,500 | 145億714万 | -2.87% | 7.51 | 0.54 |
| 06/04 | 3,915 | 3,915 | 3,880 | 3,880 | -1.02% | 1,200 | 148億7126万 | -0.46% | 7.7 | 0.55 |
| 06/03 | 3,925 | 3,930 | 3,790 | 3,920 | -1.88% | 3,500 | 150億2457万 | +0.75% | 7.78 | 0.56 |
| 05/31 | 3,900 | 3,995 | 3,830 | 3,995 | +2.44% | 2,300 | 153億1203万 | +2.73% | 13.83 | 0.57 |
| 05/30 | 3,785 | 3,900 | 3,785 | 3,900 | -1.52% | 4,600 | 149億4792万 | +0.57% | 13.5 | 0.56 |
| 05/29 | 3,870 | 4,070 | 3,870 | 3,960 | +2.46% | 9,300 | 151億7788万 | +2.27% | 13.71 | 0.56 |
| 05/28 | 3,835 | 3,920 | 3,835 | 3,865 | +0.13% | 1,700 | 148億1377万 | +0.03% | 13.38 | 0.55 |
| 05/27 | 3,860 | 3,930 | 3,860 | 3,860 | 0% | 600 | 147億9460万 | -0.08% | 13.36 | 0.55 |
| 05/24 | 3,840 | 3,990 | 3,840 | 3,860 | -1.28% | 1,400 | 147億9460万 | +0.08% | 13.36 | 0.55 |
| 05/23 | 3,820 | 3,945 | 3,820 | 3,910 | +2.36% | 3,700 | 149億8624万 | +1.32% | 13.54 | 0.56 |
| 05/22 | 3,940 | 3,940 | 3,810 | 3,820 | -2.55% | 2,700 | 146億4129万 | -1.11% | 13.22 | 0.54 |
| 05/21 | 3,900 | 3,995 | 3,810 | 3,920 | +0.51% | 4,900 | 150億2457万 | +1.19% | 13.57 | 0.56 |
| 05/20 | 3,800 | 3,955 | 3,800 | 3,900 | +2.63% | 7,600 | 149億4792万 | +0.44% | 13.5 | 0.56 |
| 05/17 | 3,670 | 3,805 | 3,605 | 3,800 | +1.6% | 8,900 | 145億6464万 | -2.46% | 13.15 | 0.54 |
| 05/16 | 3,835 | 3,835 | 3,580 | 3,740 | -2.35% | 18,700 | 143億3467万 | -4.69% | 12.95 | 0.53 |
| 05/15 | 3,890 | 3,910 | 3,825 | 3,830 | -0.52% | 5,400 | 146億7962万 | -3.01% | 13.26 | 0.55 |
| 05/14 | 3,990 | 3,990 | 3,835 | 3,850 | -3.51% | 6,200 | 147億5628万 | -2.68% | 13.33 | 0.55 |
| 05/13 | 3,920 | 4,010 | 3,835 | 3,990 | +1.14% | 10,900 | 152億9287万 | +0.58% | 13.81 | 0.57 |
| 05/10 | 3,840 | 3,945 | 3,810 | 3,945 | +1.68% | 5,100 | 151億2039万 | -0.63% | 13.66 | 0.56 |
| 05/09 | 3,855 | 3,935 | 3,850 | 3,880 | -0.26% | 3,100 | 148億7126万 | -2.44% | 13.43 | 0.55 |
| 05/08 | 3,930 | 3,985 | 3,880 | 3,890 | -2.38% | 5,700 | 149億959万 | -2.58% | 13.47 | 0.55 |
| 05/07 | 3,900 | 3,985 | 3,830 | 3,985 | +2.71% | 12,900 | 152億7370万 | -0.67% | 13.8 | 0.57 |
| 05/02 | 3,985 | 4,060 | 3,860 | 3,880 | -3% | 5,600 | 148億7126万 | -3.6% | 13.43 | 0.55 |
| 05/01 | 4,040 | 4,040 | 3,980 | 4,000 | -1.23% | 1,500 | 153億3120万 | -1.14% | 13.85 | 0.57 |
| 04/30 | 3,925 | 4,095 | 3,925 | 4,050 | +6.16% | 20,400 | 155億2284万 | -0.44% | 14.02 | 0.58 |
| 04/26 | 3,730 | 3,920 | 3,730 | 3,815 | +2.83% | 6,100 | 146億2213万 | -6.68% | 13.21 | 0.54 |
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 | 4,025 805 6/3 805 6/2 | 2,645 529 1/7 | 8,200 41,000 5/25 | - | - | 115億9422万 5/31 |
| 2011年 5月期 | 3,015 603 6/1 | 1,900 380 3/15 | 13,400 67,000 12/21 | 115億5589万 | 72億8232万 | 97億7364万 5/31 |
| 2012年 5月期 | 2,820 564 7/5 | 2,230 446 12/29 | 4,000 20,000 1/11 | 108億849万 | 85億4714万 | 87億5794万 5/31 |
| 2013年 5月期 | 2,650 530 5/22 | 1,925 385 8/15 385 8/10 他3件 | 8,200 41,000 5/7 | 101億5692万 | 73億7814万 | 95億2450万 5/31 |
| 2014年 5月期 | 3,075 615 1/7 | 2,250 450 6/26 450 6/25 他2件 | 38,400 192,000 1/7 | 117億8586万 | 86億2380万 | 105億6715万 5/30 |
| 2015年 5月期 | 3,155 631 5/27 | 2,680 536 6/11 | 18,800 94,000 7/4 | 120億9248万 | 102億7190万 | 116億4332万 5/29 |
| 2016年 5月期 | 3,185 637 12/30 | 2,455 491 2/12 | 71,800 359,000 12/30 | 122億746万 | 94億952万 | 99億5786万 5/27 |
| 2017年 5月期 | 3,130 626 5/8 | 2,405 481 9/27 | 107,400 537,000 12/30 | 119億9666万 | 92億1788万 | 108億7912万 5/31 |
| 2018年 5月期 | 4,130 1/12 | 2,985 597 6/1 | 45,600 1/10 | 158億2946万 | 114億4090万 | 128億5459万 5/31 |
| 2019年 5月期 | 3,555 6/15 6/13 他2件 | 2,401 12/25 | 24,500 7/11 | 136億2560万 | 92億255万 | 103億7454万 5/31 |
| 2020年 5月期 | 3,000 7/8 | 1,938 3/17 | 9,100 12/30 | 114億9840万 | 74億2796万 | 87億1307万 5/29 |
| 2021年 5月期 | 2,950 5/12 | 2,192 7/7 | 13,700 1/13 | 113億676万 | 84億149万 | 97億8490万 5/31 |
| 2022年 5月期 | 2,782 6/1 | 2,000 5/30 | 22,300 3/11 | 106億6284万 | 76億6560万 | 74億3153万 5/31 |
| 2023年 5月期 | 2,549 4/11 | 1,981 9/14 | 19,400 6/13 | 97億6980万 | 75億9277万 | 81億4570万 5/31 |
| 2024年 5月期 | 4,675 3/25 | 2,211 6/6 | 110,800 1/10 | 179億1834万 | 84億7432万 | 141億623万 5/31 |
| 最新 | 3,195 2024/9/20 | 5,600 | 122億4579万 | |||