時価総額
- 2019年2月28日
- 835億350万
- 2020年2月28日
- 515億3055万
- 2021年2月26日
- 359億1965万
- 2022年2月28日
- 200億6561万
- 2023年2月28日
- 202億8980万
- 2024年2月29日
- 157億5243万
- 2025年2月28日
- 155億7878万
2024/12/27～2025/05/30
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025 | ||||||||||
| 05/30 | 279 | 284 | 277 | 282 | +0.36% | 45,700 | 176億3881万 | -4.73% | 33 | 1.42 |
| 05/29 | 283 | 284 | 279 | 281 | -0.35% | 85,100 | 175億7626万 | -5.39% | 32.88 | 1.42 |
| 05/28 | 290 | 295 | 278 | 282 | -1.74% | 195,800 | 176億3881万 | -5.69% | 33 | 1.42 |
| 05/27 | 289 | 292 | 285 | 287 | -0.69% | 48,700 | 179億5156万 | -4.65% | 33.59 | 1.45 |
| 05/26 | 292 | 296 | 289 | 289 | -1.03% | 65,900 | 180億7666万 | -3.99% | 33.82 | 1.46 |
| 05/23 | 293 | 298 | 292 | 292 | -0.34% | 61,800 | 182億6430万 | -3.31% | 34.17 | 1.47 |
| 05/22 | 292 | 297 | 289 | 293 | -0.68% | 62,900 | 183億2685万 | -3.3% | 34.29 | 1.48 |
| 05/21 | 286 | 297 | 286 | 295 | +3.15% | 113,500 | 184億5195万 | -2.32% | 34.52 | 1.49 |
| 05/20 | 285 | 289 | 282 | 286 | +0.35% | 97,000 | 178億8901万 | -5.3% | 33.47 | 1.44 |
| 05/19 | 288 | 290 | 284 | 285 | -1.04% | 115,500 | 178億2646万 | -5.32% | 33.35 | 1.44 |
| 05/16 | 282 | 293 | 279 | 288 | -0.69% | 215,600 | 180億1411万 | -4% | 33.7 | 1.45 |
| 05/15 | 288 | 294 | 288 | 290 | -0.68% | 95,500 | 181億3921万 | -2.68% | 33.94 | 1.46 |
| 05/14 | 296 | 298 | 287 | 292 | -1.35% | 178,500 | 182億6430万 | -1.35% | 34.17 | 1.47 |
| 05/13 | 302 | 306 | 296 | 296 | -1.66% | 120,300 | 185億1450万 | +0.34% | 34.64 | 1.49 |
| 05/12 | 303 | 307 | 300 | 301 | 0% | 76,800 | 188億2724万 | +2.38% | 35.22 | 1.52 |
| 05/09 | 306 | 309 | 301 | 301 | -1.95% | 192,500 | 188億2724万 | +2.38% | 35.22 | 1.52 |
| 05/08 | 304 | 314 | 298 | 307 | +2.33% | 510,300 | 192億254万 | +4.78% | 35.93 | 1.55 |
| 05/07 | 297 | 311 | 295 | 300 | +0.67% | 232,500 | 187億6470万 | +2.74% | 35.11 | 1.51 |
| 05/02 | 300 | 300 | 293 | 298 | -0.67% | 78,600 | 186億3960万 | +2.05% | 34.87 | 1.5 |
| 05/01 | 306 | 306 | 298 | 300 | -2.28% | 108,700 | 187億6470万 | +2.74% | 35.11 | 1.51 |
| 04/30 | 305 | 307 | 301 | 307 | +0.33% | 80,200 | 192億254万 | +5.14% | 35.93 | 1.55 |
| 04/28 | 309 | 312 | 306 | 306 | -1.29% | 75,100 | 191億3999万 | +5.15% | 35.81 | 1.54 |
| 04/25 | 314 | 319 | 310 | 310 | -1.27% | 111,900 | 193億9019万 | +6.9% | 36.28 | 1.56 |
| 04/24 | 313 | 317 | 310 | 314 | -0.32% | 75,000 | 196億4038万 | +8.65% | 36.74 | 1.58 |
| 04/23 | 320 | 322 | 314 | 315 | -0.63% | 124,700 | 197億293万 | +9% | 36.86 | 1.59 |
| 04/22 | 326 | 326 | 315 | 317 | -2.46% | 184,300 | 198億2803万 | +10.07% | 37.1 | 1.6 |
| 04/21 | 330 | 333 | 318 | 325 | -0.61% | 357,300 | 203億2842万 | +13.24% | 38.03 | 1.64 |
| 04/18 | 302 | 328 | 301 | 327 | +8.28% | 449,800 | 204億5352万 | +14.74% | 38.27 | 1.65 |
| 04/17 | 303 | 305 | 298 | 302 | -1.63% | 115,100 | 188億8979万 | +6.34% | 35.34 | 1.52 |
| 04/16 | 304 | 319 | 301 | 307 | +0.99% | 474,200 | 192億254万 | +8.48% | 35.93 | 1.55 |
| 04/15 | 310 | 317 | 301 | 304 | +7.04% | 683,000 | 190億1489万 | +7.8% | 35.57 | 1.53 |
| 04/14 | 280 | 290 | 279 | 284 | +1.43% | 155,700 | 177億6391万 | +1.07% | 33.23 | 1.43 |
| 04/11 | 271 | 282 | 263 | 280 | +3.32% | 118,900 | 175億1372万 | -0.36% | 32.77 | 1.41 |
| 04/10 | 272 | 274 | 268 | 271 | +9.27% | 153,300 | 169億5077万 | -3.56% | 31.71 | 1.37 |
| 04/09 | 252 | 256 | 247 | 248 | -4.62% | 136,900 | 155億1215万 | -11.74% | 29.02 | 1.25 |
| 04/08 | 249 | 261 | 249 | 260 | +11.11% | 204,400 | 162億6274万 | -7.8% | 30.43 | 1.31 |
| 04/07 | 242 | 248 | 234 | 234 | -12.03% | 296,800 | 146億3646万 | -17.02% | 27.38 | 1.18 |
| 04/04 | 267 | 271 | 259 | 266 | -3.27% | 277,100 | 166億3803万 | -6.01% | 31.13 | 1.34 |
| 04/03 | 267 | 280 | 260 | 275 | -1.79% | 130,400 | 172億97万 | -2.83% | 32.18 | 1.39 |
| 04/02 | 286 | 286 | 277 | 280 | -2.1% | 109,500 | 175億1372万 | -0.71% | 32.77 | 1.41 |
| 04/01 | 287 | 294 | 286 | 286 | -0.35% | 82,800 | 178億8901万 | +1.42% | 33.47 | 1.44 |
| 03/31 | 293 | 293 | 285 | 287 | -3.37% | 130,000 | 179億5156万 | +2.5% | 33.59 | 1.45 |
| 03/28 | 304 | 305 | 297 | 297 | -2.3% | 206,700 | 185億7705万 | +6.07% | 34.76 | 1.5 |
| 03/27 | 286 | 304 | 285 | 304 | +4.83% | 233,100 | 190億1489万 | +8.96% | 35.57 | 1.53 |
| 03/26 | 284 | 290 | 284 | 290 | +2.47% | 86,700 | 181億3921万 | +4.32% | 33.94 | 1.46 |
| 03/25 | 288 | 289 | 279 | 283 | -2.41% | 144,200 | 177億136万 | +1.8% | 33.12 | 1.43 |
| 03/24 | 291 | 294 | 289 | 290 | -0.34% | 50,700 | 181億3921万 | +4.32% | 33.94 | 1.46 |
| 03/21 | 295 | 295 | 291 | 291 | -1.69% | 131,400 | 182億175万 | +5.05% | 34.05 | 1.47 |
| 03/19 | 297 | 297 | 290 | 296 | -0.67% | 128,100 | 185億1450万 | +6.86% | 34.64 | 1.49 |
| 03/18 | 289 | 305 | 286 | 298 | +3.47% | 327,700 | 186億3960万 | +7.97% | 34.87 | 1.5 |
| 03/17 | 288 | 291 | 286 | 288 | -0.35% | 72,500 | 180億1411万 | +4.73% | 33.7 | 1.45 |
| 03/14 | 289 | 291 | 287 | 289 | +0.35% | 87,300 | 180億7666万 | +5.09% | 33.82 | 1.46 |
| 03/13 | 293 | 294 | 288 | 288 | -0.69% | 76,900 | 180億1411万 | +5.11% | 33.7 | 1.45 |
| 03/12 | 285 | 294 | 283 | 290 | +2.47% | 246,400 | 181億3921万 | +6.23% | 33.94 | 1.46 |
| 03/11 | 275 | 287 | 271 | 283 | +1.8% | 275,800 | 177億136万 | +4.04% | 33.12 | 1.43 |
| 03/10 | 277 | 279 | 274 | 278 | +0.72% | 99,800 | 173億8862万 | +2.21% | 32.53 | 1.4 |
| 03/07 | 270 | 280 | 270 | 276 | -0.36% | 103,100 | 172億6352万 | +1.85% | 32.3 | 1.39 |
| 03/06 | 276 | 277 | 272 | 277 | +1.09% | 74,600 | 173億2607万 | +2.21% | 32.41 | 1.4 |
| 03/05 | 264 | 275 | 264 | 274 | +3.79% | 114,400 | 171億3842万 | +1.48% | 32.06 | 1.38 |
| 03/04 | 260 | 264 | 257 | 264 | 0% | 94,600 | 165億1293万 | -1.86% | 30.89 | 1.33 |
| 03/03 | 263 | 268 | 261 | 264 | +2.33% | 153,800 | 165億1293万 | -1.86% | 30.89 | 1.33 |
| 02/28 | 270 | 273 | 253 | 258 | -5.49% | 392,800 | 161億3764万 | -3.73% | 35.78 | 1.3 |
| 02/27 | 253 | 283 | 253 | 273 | +6.64% | 345,500 | 170億7587万 | +2.25% | 38.38 | 1.4 |
| 02/26 | 255 | 260 | 250 | 256 | -0.78% | 138,900 | 160億1254万 | -3.76% | 35.99 | 1.31 |
| 02/25 | 251 | 261 | 251 | 258 | 0% | 88,700 | 161億3764万 | -2.64% | 36.27 | 1.32 |
| 02/21 | 272 | 272 | 258 | 258 | -6.86% | 258,500 | 161億3764万 | -2.64% | 36.27 | 1.32 |
| 02/20 | 275 | 281 | 271 | 277 | +0.73% | 249,400 | 173億2607万 | +5.32% | 38.94 | 1.42 |
| 02/19 | 286 | 286 | 273 | 275 | -4.18% | 418,000 | 172億97万 | +4.96% | 38.66 | 1.41 |
| 02/18 | 284 | 288 | 278 | 287 | +1.06% | 184,800 | 179億5156万 | +10.81% | 40.35 | 1.47 |
| 02/17 | 267 | 288 | 265 | 284 | +4.8% | 272,100 | 177億6391万 | +11.37% | 39.93 | 1.45 |
| 02/14 | 273 | 275 | 269 | 271 | -1.09% | 184,500 | 169億5077万 | +7.54% | 38.1 | 1.39 |
| 02/13 | 279 | 279 | 271 | 274 | -1.79% | 142,600 | 171億3842万 | +10.04% | 38.52 | 1.4 |
| 02/12 | 279 | 283 | 279 | 279 | 0% | 157,100 | 174億5117万 | +13.88% | 39.22 | 1.43 |
| 02/10 | 275 | 281 | 273 | 279 | +0.72% | 116,800 | 174億5117万 | +15.29% | 39.22 | 1.43 |
| 02/07 | 275 | 278 | 271 | 277 | +1.09% | 228,000 | 173億2607万 | +16.39% | 38.94 | 1.42 |
| 02/06 | 279 | 281 | 273 | 274 | -1.79% | 228,400 | 171億3842万 | +16.6% | 38.52 | 1.4 |
| 02/05 | 270 | 280 | 270 | 279 | +3.33% | 266,900 | 174億5117万 | +20.78% | 39.22 | 1.43 |
| 02/04 | 265 | 271 | 264 | 270 | +3.05% | 89,000 | 168億8823万 | +18.42% | 37.96 | 1.38 |
| 02/03 | 262 | 265 | 261 | 262 | -0.76% | 101,300 | 163億8783万 | +16.96% | 36.83 | 1.34 |
| 01/31 | 263 | 267 | 260 | 264 | -0.38% | 119,000 | 165億1293万 | +19.46% | 37.11 | 1.35 |
| 01/30 | 272 | 272 | 264 | 265 | -1.12% | 175,300 | 165億7548万 | +21.56% | 37.25 | 1.35 |
| 01/29 | 260 | 272 | 258 | 268 | +1.9% | 277,000 | 167億6313万 | +25.23% | 37.68 | 1.37 |
| 01/28 | 254 | 263 | 253 | 263 | +3.95% | 184,000 | 164億5038万 | +24.64% | 36.97 | 1.34 |
| 01/27 | 254 | 257 | 251 | 253 | +0.4% | 152,000 | 158億2489万 | +21.63% | 35.57 | 1.29 |
| 01/24 | 242 | 256 | 242 | 252 | +3.28% | 337,000 | 157億6234万 | +22.93% | 35.43 | 1.29 |
| 01/23 | 242 | 253 | 236 | 244 | +2.95% | 385,900 | 152億6195万 | +20.79% | 34.3 | 1.25 |
| 01/22 | 238 | 242 | 231 | 237 | -0.42% | 271,300 | 148億2411万 | +19.1% | 33.32 | 1.21 |
| 01/21 | 241 | 245 | 234 | 238 | -2.86% | 280,000 | 148億4025万 | +20.2% | 33.35 | 1.21 |
| 01/20 | 235 | 246 | 233 | 245 | +2.94% | 418,100 | 152億7673万 | +25% | 34.33 | 1.25 |
| 01/17 | 228 | 238 | 228 | 238 | +2.59% | 370,200 | 148億4025万 | +22.68% | 33.35 | 1.21 |
| 01/16 | 233 | 239 | 223 | 232 | -0.43% | 632,300 | 144億6612万 | +20.83% | 32.51 | 1.18 |
| 01/15 | 215 | 239 | 214 | 233 | +18.27% | 1,879,200 | 145億2848万 | +21.99% | 32.65 | 1.19 |
| 01/14 | 198 | 199 | 194 | 197 | -0.51% | 110,500 | 122億8373万 | +4.23% | 27.61 | 1 |
| 01/10 | 199 | 201 | 196 | 198 | -0.5% | 54,600 | 123億4609万 | +4.76% | 27.75 | 1.01 |
| 01/09 | 199 | 201 | 195 | 199 | +0.51% | 168,800 | 124億844万 | +5.29% | 27.89 | 1.01 |
| 01/08 | 189 | 201 | 189 | 198 | +3.13% | 187,400 | 123億4609万 | +4.76% | 27.75 | 1.01 |
| 01/07 | 193 | 194 | 189 | 192 | +1.05% | 87,300 | 119億7196万 | +1.59% | 26.91 | 0.98 |
| 01/06 | 194 | 195 | 188 | 190 | -2.06% | 165,800 | 118億4726万 | 0% | 26.63 | 0.97 |
| 2024 | ||||||||||
| 12/30 | 190 | 194 | 188 | 194 | +1.04% | 93,700 | 120億9667万 | +2.11% | 27.19 | 0.99 |
| 12/27 | 183 | 192 | 183 | 192 | +4.92% | 208,200 | 119億7196万 | +0.52% | 26.91 | 0.98 |
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 | |
| 2019年 2月期 | 1,999 19,990 4/5 | 1,100 11,000 7/30 | 9,861,000 986,100 3/29 | 1033億4830万 | 568億7000万 | 835億350万 2/28 |
| 2020年 2月期 | 3,310 6,620 5/23 | 866 1/14 | 3,280,300 1/14 | 1862億8680万 | 503億3841万 | 515億3055万 2/28 |
| 2021年 2月期 | 1,032 3/4 | 592 1/18 3/13 | 2,715,200 4/20 | 599億8758万 | 346億8912万 | 359億1965万 2/26 |
| 2022年 2月期 | 930 4/21 | 301 2/24 | 2,871,000 4/16 | 544億9474万 | 186億4093万 | 200億6561万 2/28 |
| 2023年 2月期 | 425 5/31 | 255 12/26 | 1,524,600 6/30 | 263億2025万 | 158億490万 | 202億8980万 2/28 |
| 2024年 2月期 | 487 6/20 | 238 2/15 | 1,419,700 1/30 | 302億1348万 | 148億1193万 | 157億5243万 2/29 |
| 2025年 2月期 | 318 3/21 | 157 8/5 | 1,879,200 1/15 | 197億9073万 | 97億7387万 | 155億7878万 2/28 |
| 最新 | 282 2025/5/30 | 45,700 | 176億3881万 | |||