時価総額
- 2010年5月31日
- 227億7517万
- 2011年5月31日
- 185億4517万
- 2012年5月31日
- 120億7140万
- 2013年5月31日
- 145億5382万
- 2014年5月30日
- 180億2697万
- 2015年5月29日
- 224億5666万
- 2016年5月31日
- 157億717万
- 2017年5月31日
- 153億1886万
- 2018年5月31日
- 164億4986万
- 2019年5月31日
- 110億6129万
- 2020年5月29日
- 113億2006万
- 2021年5月31日
- 105億1446万
- 2022年5月31日
- 81億7151万
- 2023年5月31日
- 87億3510万
- 2024年5月31日
- 100億929万
2024/04/24～2024/09/18
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 | ||||||||||
| 09/18 | 1,099 | 1,124 | 1,099 | 1,111 | +2.49% | 28,700 | 108億1558万 | -0.36% | 8.64 | 0.4 |
| 09/17 | 1,079 | 1,098 | 1,070 | 1,084 | +0.74% | 24,300 | 105億5274万 | -2.69% | 8.43 | 0.39 |
| 09/13 | 1,073 | 1,090 | 1,068 | 1,076 | +0.28% | 27,700 | 104億7486万 | -3.32% | 8.36 | 0.39 |
| 09/12 | 1,061 | 1,094 | 1,061 | 1,073 | +2.98% | 22,800 | 104億4565万 | -3.51% | 8.34 | 0.38 |
| 09/11 | 1,058 | 1,079 | 1,034 | 1,042 | -1.33% | 36,300 | 101億4387万 | -6.21% | 8.1 | 0.37 |
| 09/10 | 1,061 | 1,082 | 1,056 | 1,056 | -0.19% | 24,800 | 102億8016万 | -4.95% | 8.21 | 0.38 |
| 09/09 | 1,033 | 1,058 | 1,032 | 1,058 | -1.03% | 31,300 | 102億9963万 | -4.17% | 8.22 | 0.38 |
| 09/06 | 1,094 | 1,095 | 1,069 | 1,069 | -1.02% | 41,400 | 104億671万 | -3.26% | 8.31 | 0.38 |
| 09/05 | 1,099 | 1,119 | 1,075 | 1,080 | -2.17% | 50,200 | 105億1380万 | -2.7% | 8.4 | 0.39 |
| 09/04 | 1,155 | 1,160 | 1,100 | 1,104 | -6.84% | 65,900 | 107億4744万 | -0.99% | 8.58 | 0.4 |
| 09/03 | 1,181 | 1,187 | 1,177 | 1,185 | +0.42% | 17,200 | 115億3597万 | +5.9% | 9.21 | 0.42 |
| 09/02 | 1,184 | 1,197 | 1,166 | 1,180 | +0.68% | 16,100 | 114億8730万 | +5.26% | 9.17 | 0.42 |
| 08/30 | 1,164 | 1,179 | 1,164 | 1,172 | +0.6% | 10,900 | 114億942万 | +4.36% | 9.11 | 0.42 |
| 08/29 | 1,151 | 1,167 | 1,141 | 1,165 | +1.75% | 20,600 | 113億4127万 | +3.65% | 9.06 | 0.42 |
| 08/28 | 1,158 | 1,158 | 1,127 | 1,145 | -1.12% | 14,300 | 111億4657万 | +1.6% | 8.9 | 0.41 |
| 08/27 | 1,145 | 1,170 | 1,142 | 1,158 | +0.7% | 20,900 | 112億7313万 | +2.48% | 9 | 0.41 |
| 08/26 | 1,126 | 1,151 | 1,125 | 1,150 | +0.7% | 21,800 | 111億9525万 | +1.68% | 8.94 | 0.41 |
| 08/23 | 1,130 | 1,145 | 1,117 | 1,142 | +1.06% | 14,000 | 111億1737万 | +0.71% | 8.88 | 0.41 |
| 08/22 | 1,121 | 1,130 | 1,116 | 1,130 | +1.62% | 5,700 | 110億55万 | -0.62% | 8.78 | 0.4 |
| 08/21 | 1,120 | 1,120 | 1,108 | 1,112 | -0.63% | 15,200 | 108億2532万 | -2.63% | 8.64 | 0.4 |
| 08/20 | 1,121 | 1,123 | 1,111 | 1,119 | +0.72% | 19,700 | 108億9346万 | -2.36% | 8.7 | 0.4 |
| 08/19 | 1,149 | 1,149 | 1,107 | 1,111 | -3.31% | 30,200 | 108億1558万 | -2.97% | 8.64 | 0.4 |
| 08/16 | 1,110 | 1,149 | 1,110 | 1,149 | +4.64% | 48,200 | 111億8551万 | +0.52% | 8.93 | 0.41 |
| 08/15 | 1,096 | 1,102 | 1,088 | 1,098 | 0% | 30,900 | 106億8903万 | -3.6% | 8.54 | 0.39 |
| 08/14 | 1,080 | 1,099 | 1,076 | 1,098 | +1.1% | 44,600 | 106億8903万 | -3.43% | 8.54 | 0.39 |
| 08/13 | 1,064 | 1,086 | 1,064 | 1,086 | +0.93% | 50,400 | 105億7221万 | -4.49% | 8.44 | 0.39 |
| 08/09 | 1,056 | 1,081 | 1,052 | 1,076 | +3.07% | 54,000 | 104億7486万 | -5.28% | 8.36 | 0.39 |
| 08/08 | 1,029 | 1,063 | 1,018 | 1,044 | -0.76% | 95,200 | 101億6334万 | -8.1% | 8.12 | 0.37 |
| 08/07 | 1,008 | 1,083 | 1,001 | 1,052 | +1.84% | 61,000 | 102億4122万 | -7.56% | 8.18 | 0.38 |
| 08/06 | 999 | 1,038 | 998 | 1,033 | +15.55% | 124,200 | 100億5625万 | -9.31% | 8.03 | 0.37 |
| 08/05 | 985 | 1,007 | 887 | 894 | -17.22% | 226,000 | 87億309万 | -21.65% | 6.95 | 0.32 |
| 08/02 | 1,095 | 1,123 | 1,080 | 1,080 | -8.09% | 164,200 | 105億1380万 | -6.01% | 8.4 | 0.39 |
| 08/01 | 1,230 | 1,230 | 1,159 | 1,175 | -4% | 58,000 | 114億3862万 | +2.26% | 9.13 | 0.42 |
| 07/31 | 1,197 | 1,229 | 1,188 | 1,224 | +1.41% | 34,200 | 119億1564万 | +6.81% | 9.51 | 0.44 |
| 07/30 | 1,236 | 1,236 | 1,202 | 1,207 | -2.27% | 98,000 | 117億5014万 | +5.78% | 9.38 | 0.43 |
| 07/29 | 1,220 | 1,248 | 1,212 | 1,235 | +1.56% | 41,100 | 120億2272万 | +8.71% | 9.6 | 0.44 |
| 07/26 | 1,216 | 1,224 | 1,197 | 1,216 | +0.91% | 26,300 | 118億3776万 | +7.61% | 9.45 | 0.44 |
| 07/25 | 1,211 | 1,226 | 1,192 | 1,205 | -1.79% | 48,300 | 117億3067万 | +7.11% | 9.37 | 0.43 |
| 07/24 | 1,237 | 1,239 | 1,211 | 1,227 | -0.97% | 38,700 | 119億4484万 | +9.46% | 9.54 | 0.44 |
| 07/23 | 1,195 | 1,240 | 1,179 | 1,239 | +4.91% | 83,600 | 120億6166万 | +11.12% | 9.63 | 0.44 |
| 07/22 | 1,210 | 1,210 | 1,161 | 1,181 | -2.15% | 106,600 | 114億9703万 | +6.59% | 9.18 | 0.42 |
| 07/19 | 1,222 | 1,222 | 1,193 | 1,207 | -2.43% | 73,300 | 117億5014万 | +9.33% | 9.38 | 0.43 |
| 07/18 | 1,216 | 1,237 | 1,190 | 1,237 | -0.16% | 111,700 | 120億4219万 | +12.56% | 9.62 | 0.44 |
| 07/17 | 1,250 | 1,260 | 1,233 | 1,239 | +0.73% | 154,800 | 120億6166万 | +13.46% | 9.63 | 0.44 |
| 07/16 | 1,282 | 1,300 | 1,202 | 1,230 | +13.78% | 564,500 | 119億7405万 | +13.26% | 9.56 | 0.44 |
| 07/12 | 1,066 | 1,085 | 1,056 | 1,081 | +1.98% | 76,900 | 105億2353万 | +0.09% | 8.4 | 0.39 |
| 07/11 | 1,050 | 1,061 | 1,045 | 1,060 | +1.24% | 16,800 | 103億1910万 | -1.85% | 8.24 | 0.38 |
| 07/10 | 1,063 | 1,065 | 1,045 | 1,047 | -1.41% | 33,900 | 101億9254万 | -3.06% | 8.14 | 0.37 |
| 07/09 | 1,076 | 1,076 | 1,059 | 1,062 | -1.3% | 18,700 | 103億3857万 | -1.76% | 8.26 | 0.38 |
| 07/08 | 1,069 | 1,078 | 1,065 | 1,076 | +1.03% | 16,800 | 104億7486万 | -0.46% | 8.36 | 0.39 |
| 07/05 | 1,088 | 1,088 | 1,065 | 1,065 | -1.93% | 25,400 | 103億6777万 | -1.48% | 8.28 | 0.38 |
| 07/04 | 1,087 | 1,090 | 1,081 | 1,086 | +0.46% | 13,600 | 105億7221万 | +0.37% | 8.44 | 0.39 |
| 07/03 | 1,086 | 1,095 | 1,078 | 1,081 | -0.83% | 19,700 | 105億2353万 | +0.09% | 8.4 | 0.39 |
| 07/02 | 1,097 | 1,097 | 1,083 | 1,090 | +0.28% | 8,800 | 106億1115万 | +0.93% | 8.47 | 0.39 |
| 07/01 | 1,087 | 1,096 | 1,081 | 1,087 | +0.09% | 7,100 | 105億8194万 | +0.56% | 8.45 | 0.39 |
| 06/28 | 1,091 | 1,091 | 1,081 | 1,086 | +0.09% | 9,200 | 105億7221万 | +0.46% | 8.44 | 0.39 |
| 06/27 | 1,090 | 1,096 | 1,085 | 1,085 | -0.46% | 10,300 | 105億6247万 | +0.28% | 8.43 | 0.39 |
| 06/26 | 1,097 | 1,097 | 1,085 | 1,090 | -0.46% | 7,900 | 106億1115万 | +0.65% | 8.47 | 0.39 |
| 06/25 | 1,095 | 1,103 | 1,087 | 1,095 | 0% | 9,600 | 106億5982万 | +0.92% | 8.51 | 0.39 |
| 06/24 | 1,095 | 1,096 | 1,085 | 1,095 | +1.01% | 9,400 | 106億5982万 | +0.74% | 8.51 | 0.39 |
| 06/21 | 1,094 | 1,106 | 1,084 | 1,084 | -1.19% | 18,000 | 105億5274万 | -0.46% | 8.43 | 0.39 |
| 06/20 | 1,113 | 1,113 | 1,076 | 1,097 | -0.27% | 21,400 | 106億7929万 | +0.55% | 8.53 | 0.39 |
| 06/19 | 1,088 | 1,100 | 1,077 | 1,100 | +2.23% | 77,200 | 107億850万 | +0.64% | 8.55 | 0.39 |
| 06/18 | 1,069 | 1,081 | 1,069 | 1,076 | +0.65% | 10,000 | 104億7486万 | -1.74% | 8.36 | 0.39 |
| 06/17 | 1,073 | 1,073 | 1,054 | 1,069 | -0.65% | 12,700 | 104億671万 | -2.73% | 8.31 | 0.38 |
| 06/14 | 1,074 | 1,087 | 1,073 | 1,076 | -0.19% | 13,300 | 104億7486万 | -2.36% | 8.36 | 0.39 |
| 06/13 | 1,076 | 1,089 | 1,071 | 1,078 | +0.19% | 11,900 | 104億9433万 | -2.53% | 8.38 | 0.39 |
| 06/12 | 1,084 | 1,087 | 1,071 | 1,076 | -0.74% | 7,800 | 104億7486万 | -2.98% | 8.36 | 0.39 |
| 06/11 | 1,090 | 1,093 | 1,082 | 1,084 | +0.18% | 10,200 | 105億5274万 | -2.34% | 8.43 | 0.39 |
| 06/10 | 1,072 | 1,082 | 1,072 | 1,082 | +0.37% | 6,700 | 105億3327万 | -2.7% | 8.41 | 0.39 |
| 06/07 | 1,070 | 1,078 | 1,066 | 1,078 | +1.32% | 5,200 | 104億9433万 | -3.23% | 8.38 | 0.39 |
| 06/06 | 1,058 | 1,068 | 1,058 | 1,064 | +0.95% | 11,600 | 103億5804万 | -4.66% | 8.27 | 0.38 |
| 06/05 | 1,066 | 1,076 | 1,047 | 1,054 | -1.13% | 27,700 | 102億6069万 | -5.81% | 8.19 | 0.38 |
| 06/04 | 1,089 | 1,089 | 1,066 | 1,066 | -2.11% | 15,000 | 103億7751万 | -4.91% | 8.29 | 0.38 |
| 06/03 | 1,080 | 1,092 | 1,078 | 1,089 | +1.49% | 23,600 | 106億141万 | -3.11% | 8.47 | 0.39 |
| 05/31 | 1,066 | 1,074 | 1,053 | 1,073 | +2.58% | 45,900 | 104億4565万 | -4.71% | 10.71 | 0.38 |
| 05/30 | 1,040 | 1,046 | 1,021 | 1,046 | -3.33% | 97,600 | 101億8281万 | -7.27% | 10.45 | 0.37 |
| 05/29 | 1,108 | 1,108 | 1,082 | 1,082 | -1.99% | 80,600 | 105億3327万 | -4.25% | 10.81 | 0.39 |
| 05/28 | 1,102 | 1,129 | 1,102 | 1,104 | +0.18% | 44,500 | 107億4744万 | -2.3% | 11.03 | 0.4 |
| 05/27 | 1,108 | 1,111 | 1,092 | 1,102 | -0.54% | 28,600 | 107億2797万 | -2.39% | 11.01 | 0.39 |
| 05/24 | 1,124 | 1,126 | 1,100 | 1,108 | -0.98% | 37,200 | 107億8638万 | -1.77% | 11.07 | 0.4 |
| 05/23 | 1,127 | 1,131 | 1,117 | 1,119 | -0.27% | 46,100 | 108億9346万 | -0.8% | 11.18 | 0.4 |
| 05/22 | 1,146 | 1,158 | 1,122 | 1,122 | -2.18% | 66,000 | 109億2267万 | -0.62% | 11.21 | 0.4 |
| 05/21 | 1,150 | 1,166 | 1,147 | 1,147 | 0% | 37,700 | 111億6604万 | +1.5% | 11.46 | 0.41 |
| 05/20 | 1,146 | 1,154 | 1,142 | 1,147 | +0.09% | 28,100 | 111億6604万 | +1.24% | 11.46 | 0.41 |
| 05/17 | 1,130 | 1,146 | 1,121 | 1,146 | +1.42% | 16,000 | 111億5631万 | +0.79% | 11.45 | 0.41 |
| 05/16 | 1,146 | 1,155 | 1,115 | 1,130 | -1.57% | 37,400 | 110億55万 | -0.88% | 11.29 | 0.4 |
| 05/15 | 1,178 | 1,178 | 1,143 | 1,148 | -2.63% | 44,600 | 111億7578万 | +0.53% | 11.47 | 0.41 |
| 05/14 | 1,162 | 1,183 | 1,153 | 1,179 | +1.46% | 55,200 | 114億7756万 | +2.97% | 11.78 | 0.42 |
| 05/13 | 1,178 | 1,189 | 1,151 | 1,162 | -0.09% | 88,500 | 113億1207万 | +1.22% | 11.61 | 0.42 |
| 05/10 | 1,138 | 1,163 | 1,138 | 1,163 | +1.84% | 24,100 | 113億2180万 | +1.04% | 11.62 | 0.42 |
| 05/09 | 1,128 | 1,154 | 1,127 | 1,142 | +1.51% | 24,300 | 111億1737万 | -0.95% | 11.41 | 0.41 |
| 05/08 | 1,126 | 1,133 | 1,125 | 1,125 | -0.09% | 10,800 | 109億5187万 | -2.6% | 11.24 | 0.4 |
| 05/07 | 1,124 | 1,135 | 1,124 | 1,126 | 0% | 14,600 | 109億6161万 | -2.76% | 11.25 | 0.4 |
| 05/02 | 1,136 | 1,139 | 1,118 | 1,126 | -0.97% | 23,100 | 109億6161万 | -3.01% | 11.25 | 0.4 |
| 05/01 | 1,122 | 1,137 | 1,118 | 1,137 | +1.25% | 26,400 | 110億6869万 | -2.24% | 11.36 | 0.41 |
| 04/30 | 1,119 | 1,144 | 1,119 | 1,123 | +0.63% | 28,700 | 109億3240万 | -3.61% | 11.22 | 0.4 |
| 04/26 | 1,134 | 1,134 | 1,111 | 1,116 | -1.59% | 94,800 | 108億6426万 | -4.37% | 11.15 | 0.4 |
| 04/25 | 1,146 | 1,146 | 1,130 | 1,134 | -1.13% | 25,000 | 110億3949万 | -3.08% | 11.33 | 0.41 |
| 04/24 | 1,130 | 1,153 | 1,125 | 1,147 | +2.59% | 40,700 | 111億6604万 | -2.13% | 11.46 | 0.41 |
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 | 4,700 940 9/11 | 2,155 431 5/27 | 330,200 1,651,000 7/29 | - | - | 227億7517万 5/31 |
| 2011年 5月期 | 2,750 550 1/19 | 1,430 286 3/15 | 626,400 3,132,000 12/30 | 256億1625万 | 133億2045万 | 185億4517万 5/31 |
| 2012年 5月期 | 2,130 426 7/20 | 1,215 243 5/31 | 316,000 1,580,000 7/13 | 198億4095万 | 113億1772万 | 120億7140万 5/31 |
| 2013年 5月期 | 1,815 363 5/22 | 1,000 200 11/15 | 163,600 818,000 5/23 | 169億672万 | 93億1500万 | 145億5382万 5/31 |
| 2014年 5月期 | 1,900 380 4/21 | 1,235 247 6/7 | 320,600 1,603,000 9/19 | 184億9650万 | 115億402万 | 180億2697万 5/30 |
| 2015年 5月期 | 2,585 517 5/20 | 1,810 362 10/21 | 1,008,800 5,044,000 5/21 | 251億6497万 | 176億2035万 | 224億5666万 5/29 |
| 2016年 5月期 | 2,390 478 6/5 | 1,455 291 2/12 | 140,000 700,000 8/25 | 232億6665万 | 141億6442万 | 157億717万 5/31 |
| 2017年 5月期 | 2,068 4/5 | 1,190 238 7/8 | 1,469,800 4/6 | 201億3198万 | 115億8465万 | 153億1886万 5/31 |
| 2018年 5月期 | 2,540 9/28 | 1,583 6/15 | 661,600 10/16 | 247億2690万 | 154億1050万 | 164億4986万 5/31 |
| 2019年 5月期 | 1,914 6/6 | 1,065 12/25 | 171,400 3/15 | 186億3279万 | 103億6777万 | 110億6129万 5/31 |
| 2020年 5月期 | 1,751 10/10 | 884 3/13 | 143,100 10/10 | 170億4598万 | 86億574万 | 113億2006万 5/29 |
| 2021年 5月期 | 1,375 3/18 | 1,031 7/31 | 114,600 5/27 | 133億8562万 | 100億3678万 | 105億1446万 5/31 |
| 2022年 5月期 | 1,380 11/26 | 901 4/27 | 1,393,800 11/26 | 134億3430万 | 87億7123万 | 81億7151万 5/31 |
| 2023年 5月期 | 1,081 5/9 | 825 1/16 | 827,300 6/28 | 105億2353万 | 80億3137万 | 87億3510万 5/31 |
| 2024年 5月期 | 1,260 4/4 | 900 11/10 11/9 他2件 | 449,100 12/1 | 122億6610万 | 87億6150万 | 100億929万 5/31 |
| 最新 | 1,111 2024/9/18 | 28,700 | 108億1558万 | |||