時価総額
- 2017年2月28日
- 184億930万
- 2018年2月28日
- 515億1510万
- 2019年2月28日
- 517億5199万
- 2020年2月28日
- 1000億8494万
- 2021年2月26日
- 3332億206万
- 2022年2月28日
- 7047億9074万
- 2023年2月28日
- 8314億5104万
2023/11/21～2024/04/18
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 | ||||||||||
| 04/18 | 3,411 | 3,462 | 3,340 | 3,418 | -1.16% | 2,230,500 | 5311億9619万 | +12.21% | 20.93 | 9.01 |
| 04/17 | 3,539 | 3,629 | 3,456 | 3,458 | -4.18% | 3,558,000 | 5374億1265万 | +14.01% | 21.17 | 9.12 |
| 04/16 | 3,749 | 3,785 | 3,493 | 3,609 | +4.52% | 8,797,700 | 5608億7977万 | +19.46% | 22.1 | 9.51 |
| 04/15 | 3,453 | 3,453 | 3,453 | 3,453 | +16.93% | 567,400 | 5366億3559万 | +14.95% | 21.14 | 9.1 |
| 04/12 | 3,036 | 3,056 | 2,912 | 2,953 | -1.11% | 1,971,000 | 4589億2989万 | -1.24% | 18.08 | 7.79 |
| 04/11 | 2,988 | 3,032 | 2,936 | 2,986 | -0.5% | 1,475,100 | 4640億5847万 | -0.3% | 18.28 | 7.87 |
| 04/10 | 3,042 | 3,123 | 2,996 | 3,001 | +2.01% | 2,683,300 | 4663億8964万 | -0.1% | 18.37 | 7.91 |
| 04/09 | 2,950 | 2,953 | 2,898 | 2,942 | -0.2% | 907,400 | 4572億2036万 | -2.26% | 18.01 | 7.76 |
| 04/08 | 2,943 | 2,956 | 2,887 | 2,948 | +1.48% | 1,198,700 | 4581億5283万 | -2.42% | 18.05 | 7.77 |
| 04/05 | 2,880 | 2,909 | 2,836 | 2,905 | +0.87% | 1,119,600 | 4514億7014万 | -4.22% | 17.79 | 7.66 |
| 04/04 | 2,885 | 2,916 | 2,871 | 2,880 | +1.62% | 1,338,500 | 4475億8486万 | -5.6% | 17.63 | 7.59 |
| 04/03 | 2,800 | 2,851 | 2,788 | 2,834 | -0.56% | 2,188,900 | 4404億3593万 | -7.75% | 17.35 | 7.47 |
| 04/02 | 2,944 | 2,944 | 2,835 | 2,850 | -3.68% | 2,410,200 | 4429億2251万 | -7.74% | 17.45 | 7.51 |
| 04/01 | 3,005 | 3,036 | 2,957 | 2,959 | -0.5% | 1,137,400 | 4598億6236万 | -4.58% | 18.12 | 7.8 |
| 03/29 | 2,976 | 2,991 | 2,947 | 2,974 | +0.41% | 996,500 | 4621億9353万 | -4.28% | 18.21 | 7.84 |
| 03/28 | 2,946 | 2,988 | 2,931 | 2,962 | +0.61% | 1,167,300 | 4603億2859万 | -4.88% | 18.14 | 7.81 |
| 03/27 | 2,972 | 2,984 | 2,935 | 2,944 | -0.54% | 1,270,700 | 4575億3119万 | -5.7% | 18.03 | 7.76 |
| 03/26 | 2,933 | 3,012 | 2,933 | 2,960 | +0.92% | 1,590,000 | 4600億1777万 | -5.49% | 18.12 | 7.8 |
| 03/25 | 3,040 | 3,048 | 2,933 | 2,933 | -3.23% | 1,588,000 | 4558億2166万 | -6.56% | 17.96 | 7.73 |
| 03/22 | 3,078 | 3,089 | 3,027 | 3,031 | -0.46% | 1,068,300 | 4710億5198万 | -3.62% | 18.56 | 7.99 |
| 03/21 | 3,045 | 3,064 | 3,015 | 3,045 | -0.39% | 1,022,900 | 4732億2774万 | -3.21% | 18.64 | 8.03 |
| 03/19 | 3,040 | 3,066 | 2,963 | 3,057 | +1.09% | 1,198,700 | 4750億9268万 | -3.01% | 18.72 | 8.06 |
| 03/18 | 3,000 | 3,024 | 2,992 | 3,024 | +0.7% | 949,300 | 4699億6410万 | -4.12% | 18.52 | 7.97 |
| 03/15 | 2,968 | 3,005 | 2,930 | 3,003 | -0.96% | 1,807,800 | 4667億46万 | -4.82% | 18.39 | 7.92 |
| 03/14 | 3,089 | 3,104 | 3,028 | 3,032 | -1.46% | 1,115,100 | 4712億739万 | -4.05% | 18.56 | 7.99 |
| 03/13 | 3,153 | 3,183 | 3,068 | 3,077 | -2.99% | 1,114,600 | 4782億90万 | -2.84% | 18.84 | 8.11 |
| 03/12 | 3,133 | 3,175 | 3,046 | 3,172 | +0.06% | 1,565,800 | 4929億6499万 | -0.22% | 19.42 | 8.36 |
| 03/11 | 3,058 | 3,177 | 3,053 | 3,170 | +1.99% | 1,140,400 | 4926億5416万 | -0.5% | 19.41 | 8.36 |
| 03/08 | 3,047 | 3,147 | 3,046 | 3,108 | +0.91% | 1,414,600 | 4830億1866万 | -2.72% | 19.03 | 8.19 |
| 03/07 | 3,186 | 3,198 | 3,075 | 3,080 | -4.08% | 1,999,600 | 4786億6714万 | -4.02% | 18.86 | 8.12 |
| 03/06 | 3,170 | 3,292 | 3,160 | 3,211 | +1.74% | 1,690,200 | 4990億2603万 | -0.53% | 19.66 | 8.47 |
| 03/05 | 3,206 | 3,228 | 3,133 | 3,156 | -1.68% | 1,842,000 | 4904億7840万 | -2.65% | 19.32 | 8.32 |
| 03/04 | 3,227 | 3,319 | 3,209 | 3,210 | -1.41% | 1,899,300 | 4988億7062万 | -1.35% | 19.65 | 8.46 |
| 03/01 | 3,288 | 3,352 | 3,232 | 3,256 | -2.92% | 3,201,700 | 5060億1955万 | -0.28% | 19.94 | 8.58 |
| 02/29 | 3,302 | 3,386 | 3,274 | 3,354 | -1.35% | 11,736,000 | 5212億4986万 | +2.29% | 20.54 | 8.84 |
| 02/28 | 3,291 | 3,413 | 3,281 | 3,400 | +4.29% | 3,783,200 | 5283億9879万 | +3.37% | 20.82 | 8.96 |
| 02/27 | 3,166 | 3,265 | 3,165 | 3,260 | +3.36% | 2,160,700 | 5066億4119万 | -1.21% | 19.96 | 8.59 |
| 02/26 | 3,040 | 3,182 | 3,010 | 3,154 | +1.41% | 2,321,800 | 4901億6758万 | -4.74% | 19.31 | 8.32 |
| 02/22 | 3,146 | 3,150 | 3,101 | 3,110 | -0.77% | 1,555,000 | 4833億2948万 | -6.44% | 19.04 | 8.2 |
| 02/21 | 3,150 | 3,170 | 3,085 | 3,134 | -1.38% | 1,820,800 | 4870億5935万 | -6.2% | 19.19 | 8.26 |
| 02/20 | 3,205 | 3,256 | 3,132 | 3,178 | 0% | 1,699,000 | 4938億9746万 | -5.53% | 19.46 | 8.38 |
| 02/19 | 3,100 | 3,178 | 3,097 | 3,178 | +0.86% | 1,441,800 | 4938億9746万 | -6.36% | 19.46 | 8.38 |
| 02/16 | 3,102 | 3,176 | 3,057 | 3,151 | +2.27% | 1,723,400 | 4897億135万 | -8.69% | 19.29 | 8.31 |
| 02/15 | 3,071 | 3,094 | 2,993 | 3,081 | +1.08% | 1,662,900 | 4788億2255万 | -12.3% | 18.86 | 8.12 |
| 02/14 | 3,099 | 3,105 | 3,002 | 3,048 | -4.39% | 2,424,900 | 4736億9397万 | -14.86% | 18.66 | 8.04 |
| 02/13 | 3,130 | 3,228 | 3,053 | 3,188 | +2.67% | 2,862,000 | 4954億5157万 | -12.59% | 19.52 | 8.41 |
| 02/09 | 3,040 | 3,134 | 2,951 | 3,105 | +1.14% | 3,354,700 | 4825億5242万 | -16.28% | 19.01 | 8.19 |
| 02/08 | 3,077 | 3,111 | 3,004 | 3,070 | -1.89% | 4,364,400 | 4771億1302万 | -18.72% | 18.8 | 8.09 |
| 02/07 | 3,170 | 3,201 | 3,112 | 3,129 | -1.85% | 3,083,000 | 4862億8230万 | -18.77% | 19.16 | 8.25 |
| 02/06 | 3,330 | 3,347 | 3,187 | 3,188 | -5.48% | 3,984,500 | 4954億5157万 | -18.78% | 19.52 | 8.41 |
| 02/05 | 3,362 | 3,389 | 3,289 | 3,373 | +0.33% | 2,037,000 | 5242億268万 | -15.53% | 20.65 | 8.89 |
| 02/02 | 3,417 | 3,452 | 3,360 | 3,362 | -0.86% | 1,737,800 | 5224億9316万 | -17.01% | 20.59 | 8.86 |
| 02/01 | 3,404 | 3,424 | 3,317 | 3,391 | -2.16% | 2,367,100 | 5270億9万 | -17.51% | 20.76 | 8.94 |
| 01/31 | 3,460 | 3,497 | 3,415 | 3,466 | -2.61% | 2,309,900 | 5386億5594万 | -16.84% | 21.22 | 9.14 |
| 01/30 | 3,582 | 3,593 | 3,523 | 3,559 | +0.59% | 1,488,700 | 5531億920万 | -15.76% | 21.79 | 9.38 |
| 01/29 | 3,450 | 3,547 | 3,444 | 3,538 | +2.11% | 1,695,600 | 5498億4556万 | -17.36% | 21.66 | 9.33 |
| 01/26 | 3,439 | 3,530 | 3,435 | 3,465 | -0.72% | 2,337,200 | 5385億53万 | -20.16% | 21.22 | 9.14 |
| 01/25 | 3,543 | 3,591 | 3,434 | 3,490 | -3.11% | 4,467,500 | 5423億8582万 | -20.7% | 21.37 | 9.2 |
| 01/24 | 3,624 | 3,708 | 3,601 | 3,602 | -0.41% | 2,988,900 | 5597億9189万 | -19.18% | 22.05 | 9.5 |
| 01/23 | 3,725 | 3,847 | 3,600 | 3,617 | -1.55% | 5,305,200 | 5621億2306万 | -19.66% | 22.15 | 9.54 |
| 01/22 | 3,550 | 3,683 | 3,526 | 3,674 | +4.58% | 3,877,800 | 5709億8152万 | -19.11% | 22.5 | 9.69 |
| 01/19 | 3,486 | 3,567 | 3,457 | 3,513 | +1.01% | 3,831,400 | 5459億6028万 | -23.33% | 21.51 | 9.26 |
| 01/18 | 3,520 | 3,535 | 3,392 | 3,478 | -1.92% | 4,971,200 | 5405億2088万 | -24.91% | 21.3 | 9.17 |
| 01/17 | 3,651 | 3,757 | 3,546 | 3,546 | -4.7% | 5,962,800 | 5510億8885万 | -24.23% | 21.71 | 9.35 |
| 01/16 | 3,921 | 3,938 | 3,703 | 3,721 | -5.08% | 5,920,600 | 5782億8585万 | -21.27% | 22.78 | 9.81 |
| 01/15 | 4,075 | 4,075 | 3,892 | 3,920 | -14.63% | 7,509,900 | 6092億1272万 | -17.8% | 24 | 10.33 |
| 01/12 | 4,645 | 4,675 | 4,451 | 4,592 | -2.61% | 2,172,500 | 7136億4919万 | -4.33% | 28.12 | 12.11 |
| 01/11 | 4,730 | 4,746 | 4,658 | 4,715 | -0.95% | 1,229,600 | 7327億6479万 | -1.91% | 28.87 | 12.43 |
| 01/10 | 4,701 | 4,783 | 4,685 | 4,760 | +0.85% | 1,079,600 | 7397億5831万 | -1.08% | 29.14 | 12.55 |
| 01/09 | 4,766 | 4,766 | 4,675 | 4,720 | -0.46% | 1,107,600 | 7335億4185万 | -2.1% | 28.9 | 12.44 |
| 01/05 | 4,809 | 4,820 | 4,736 | 4,742 | -1.04% | 1,039,300 | 7369億6090万 | -1.76% | 29.03 | 12.5 |
| 01/04 | 4,831 | 4,831 | 4,734 | 4,792 | -3.21% | 1,078,300 | 7447億3147万 | -0.7% | 29.34 | 12.63 |
| 2023 | ||||||||||
| 12/29 | 4,893 | 4,952 | 4,890 | 4,951 | +0.08% | 344,800 | 7694億4189万 | +2.7% | 30.31 | 13.05 |
| 12/28 | 4,864 | 4,954 | 4,847 | 4,947 | +0.92% | 433,000 | 7688億2024万 | +2.78% | 30.29 | 13.04 |
| 12/27 | 4,859 | 4,944 | 4,807 | 4,902 | +1.76% | 504,800 | 7618億2673万 | +1.96% | 30.01 | 12.92 |
| 12/26 | 4,859 | 4,859 | 4,795 | 4,817 | -0.86% | 446,600 | 7486億1676万 | +0.29% | 29.49 | 12.7 |
| 12/25 | 4,878 | 4,886 | 4,788 | 4,859 | +1.02% | 350,200 | 7551億4404万 | +1.31% | 29.75 | 12.81 |
| 12/22 | 4,860 | 4,897 | 4,807 | 4,810 | -1.92% | 759,700 | 7475億2888万 | +0.5% | 29.45 | 12.68 |
| 12/21 | 4,835 | 4,939 | 4,825 | 4,904 | -0.75% | 644,200 | 7621億3755万 | +2.68% | 30.03 | 12.93 |
| 12/20 | 5,011 | 5,058 | 4,909 | 4,941 | -1.77% | 704,900 | 7678億8777万 | +3.76% | 30.25 | 13.03 |
| 12/19 | 4,922 | 5,030 | 4,902 | 5,030 | +0.84% | 716,400 | 7817億1939万 | +6.19% | 30.8 | 13.26 |
| 12/18 | 4,896 | 4,999 | 4,873 | 4,988 | +2.19% | 847,400 | 7751億9211万 | +5.92% | 30.54 | 13.15 |
| 12/15 | 4,795 | 4,897 | 4,769 | 4,881 | +3.08% | 744,000 | 7585億6309万 | +4.18% | 29.89 | 12.87 |
| 12/14 | 4,660 | 4,762 | 4,654 | 4,735 | +2.78% | 853,000 | 7358億7302万 | +1.5% | 28.99 | 12.48 |
| 12/13 | 4,675 | 4,706 | 4,577 | 4,607 | -1.43% | 920,700 | 7159億8036万 | -0.88% | 28.21 | 12.15 |
| 12/12 | 4,712 | 4,740 | 4,610 | 4,674 | -1.95% | 780,600 | 7263億9293万 | +0.88% | 28.62 | 12.32 |
| 12/11 | 4,743 | 4,777 | 4,697 | 4,767 | +2.01% | 509,900 | 7408億4619万 | +3.2% | 29.19 | 12.57 |
| 12/08 | 4,714 | 4,768 | 4,631 | 4,673 | -0.85% | 1,054,600 | 7262億3751万 | +1.85% | 28.61 | 12.32 |
| 12/07 | 4,773 | 4,773 | 4,698 | 4,713 | -1.61% | 670,800 | 7324億5397万 | +3.38% | 28.86 | 12.43 |
| 12/06 | 4,634 | 4,791 | 4,601 | 4,790 | +2.33% | 965,000 | 7444億2065万 | +5.95% | 29.33 | 12.63 |
| 12/05 | 4,729 | 4,776 | 4,680 | 4,681 | -1.97% | 690,900 | 7274億8081万 | +4.51% | 28.66 | 12.34 |
| 12/04 | 4,838 | 4,864 | 4,692 | 4,775 | -1.36% | 907,400 | 7420億8948万 | +7.35% | 29.24 | 12.59 |
| 12/01 | 4,967 | 4,967 | 4,821 | 4,841 | -2.71% | 874,400 | 7523億4663万 | +9.72% | 29.64 | 12.76 |
| 11/30 | 4,893 | 4,980 | 4,854 | 4,976 | +1.8% | 1,229,500 | 7733億2717万 | +13.69% | 30.47 | 13.12 |
| 11/29 | 4,767 | 4,915 | 4,743 | 4,888 | +4.07% | 888,700 | 7596億5097万 | +12.68% | 29.93 | 12.89 |
| 11/28 | 4,685 | 4,706 | 4,621 | 4,697 | +0.26% | 567,600 | 7299億6739万 | +9.16% | 28.76 | 12.38 |
| 11/27 | 4,730 | 4,775 | 4,657 | 4,685 | -1.47% | 570,400 | 7281億245万 | +9.62% | 28.69 | 12.35 |
| 11/24 | 4,799 | 4,865 | 4,740 | 4,755 | -0.92% | 554,300 | 7389億8125万 | +11.91% | 29.11 | 12.54 |
| 11/22 | 4,739 | 4,828 | 4,700 | 4,799 | +0.25% | 659,200 | 7458億1935万 | +13.61% | 29.38 | 12.65 |
| 11/21 | 4,750 | 4,806 | 4,720 | 4,787 | +3.06% | 880,500 | 7439億5441万 | +13.76% | 29.31 | 12.62 |
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 | |
| 2017年 2月期 | 200 1,999 9/2 | 81 809 12/27 808 12/22 | 33,425,000 3,342,500 9/2 | 309億2453万 | 125億1523万 | 184億930万 2/28 |
| 2018年 2月期 | 367 3,670 1/22 | 116 1,156 3/1 | 17,795,000 1,779,500 8/7 | 567億7490万 | 178億8332万 | 515億1510万 2/28 |
| 2019年 2月期 | 444 4,440 5/15 | 194 1,940 10/30 | 10,831,000 1,083,100 1/15 | 686億8680万 | 301億4981万 | 517億5199万 2/28 |
| 2020年 2月期 | 848 8,480 2/7 | 321 3,210 4/12 | 6,429,000 642,900 1/16 | 1317億8887万 | 498億8706万 | 1000億8494万 2/28 |
| 2021年 2月期 | 2,250 22,500 2/25 | 378 3,775 3/19 | 12,057,000 1,205,700 7/17 | 3496億7567万 | 586億6780万 | 3332億206万 2/26 |
| 2022年 2月期 | 6,340 63,400 9/21 | 2,048 20,480 3/4 | 12,352,000 1,235,200 10/19 | 9853億833万 | 3182億8256万 | 7047億9074万 2/28 |
| 2023年 2月期 | 5,830 1/19 | 3,110 31,100 6/20 | 7,348,000 734,800 5/30 | 9060億4852万 | 4833億2948万 | 8314億5104万 2/28 |
| 2024年 2月期 | 5,939 6/22 | 2,951 2/9 | 11,736,000 2/29 | 9229億8836万 | 4586億1907万 | - |
| 最新 | 3,418 2024/4/18 | 2,230,500 | 5311億9619万 | |||