時価総額
- 2019年2月28日
- 41億735万
- 2020年2月28日
- 27億5838万
- 2021年2月26日
- 28億2509万
- 2022年2月28日
- 13億6565万
- 2023年2月28日
- 14億2407万
- 2024年2月29日
- 20億5213万
- 2025年2月28日
- 24億1180万
2024/12/24～2025/05/27
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 | ||||||||||
| 05/27 | 326 | 335 | 322 | 332 | -9.29% | 351,700 | 24億3379万 | -3.49% | 7.51 | 1.98 |
| 05/26 | 350 | 371 | 346 | 366 | +2.81% | 161,200 | 26億8303万 | +6.09% | 8.28 | 2.18 |
| 05/23 | 350 | 356 | 348 | 356 | +1.71% | 18,400 | 26億972万 | +3.79% | 8.05 | 2.12 |
| 05/22 | 355 | 355 | 349 | 350 | -0.28% | 16,000 | 25億6574万 | +2.04% | 7.92 | 2.08 |
| 05/21 | 350 | 359 | 348 | 351 | +2.63% | 28,800 | 25億7307万 | +1.74% | 7.94 | 2.09 |
| 05/20 | 356 | 360 | 333 | 342 | -3.66% | 51,700 | 25億709万 | -0.87% | 7.74 | 2.04 |
| 05/19 | 359 | 360 | 352 | 355 | -1.11% | 26,100 | 26億239万 | +2.9% | 8.03 | 2.11 |
| 05/16 | 351 | 360 | 351 | 359 | +1.99% | 57,100 | 26億3172万 | +4.66% | 8.12 | 2.14 |
| 05/15 | 345 | 353 | 342 | 352 | +1.15% | 23,600 | 25億8040万 | +2.62% | 7.96 | 2.1 |
| 05/14 | 346 | 349 | 344 | 348 | +1.16% | 13,300 | 25億5108万 | +2.35% | 7.87 | 2.07 |
| 05/13 | 345 | 347 | 340 | 344 | 0% | 10,800 | 25億2176万 | +1.47% | 7.78 | 2.05 |
| 05/12 | 342 | 344 | 340 | 344 | +0.58% | 7,800 | 25億2176万 | +1.18% | 7.78 | 2.05 |
| 05/09 | 343 | 343 | 337 | 342 | -0.29% | 8,600 | 25億709万 | +0.59% | 7.74 | 2.04 |
| 05/08 | 329 | 344 | 329 | 343 | +5.54% | 51,900 | 25億1443万 | +0.59% | 7.76 | 2.04 |
| 05/07 | 330 | 331 | 325 | 325 | +0.62% | 12,200 | 23億8247万 | -4.69% | 7.35 | 1.94 |
| 05/02 | 338 | 339 | 323 | 323 | -3.87% | 35,200 | 23億6781万 | -5.83% | 7.31 | 1.92 |
| 05/01 | 341 | 342 | 336 | 336 | -1.75% | 32,600 | 24億6311万 | -2.33% | 7.6 | 2 |
| 04/30 | 343 | 344 | 342 | 342 | -0.29% | 13,700 | 25億709万 | -0.87% | 7.74 | 2.04 |
| 04/28 | 339 | 346 | 336 | 343 | +0.59% | 16,700 | 25億1443万 | -0.87% | 7.76 | 2.04 |
| 04/25 | 343 | 344 | 341 | 341 | -0.29% | 18,100 | 24億9976万 | -1.73% | 7.72 | 2.03 |
| 04/24 | 343 | 346 | 342 | 342 | -0.29% | 16,600 | 25億709万 | -1.72% | 7.74 | 2.04 |
| 04/23 | 349 | 355 | 343 | 343 | -0.87% | 40,900 | 25億1443万 | -1.44% | 7.76 | 2.04 |
| 04/22 | 345 | 349 | 344 | 346 | +0.29% | 15,400 | 25億3642万 | -0.57% | 7.83 | 2.06 |
| 04/21 | 343 | 347 | 343 | 345 | +1.17% | 21,500 | 25億2909万 | -0.86% | 7.81 | 2.05 |
| 04/18 | 341 | 347 | 340 | 341 | +0.59% | 20,300 | 24億9976万 | -1.73% | 7.72 | 2.03 |
| 04/17 | 335 | 349 | 335 | 339 | +1.5% | 32,800 | 24億8510万 | -2.31% | 7.67 | 2.02 |
| 04/16 | 355 | 355 | 333 | 334 | -5.65% | 78,500 | 24億4845万 | -3.75% | 7.56 | 1.99 |
| 04/15 | 390 | 390 | 346 | 354 | -6.6% | 214,200 | 25億9506万 | +2.02% | 8.01 | 2.11 |
| 04/14 | 372 | 387 | 368 | 379 | +4.12% | 100,300 | 27億7833万 | +9.22% | 8.58 | 2.26 |
| 04/11 | 340 | 366 | 339 | 364 | +6.43% | 57,200 | 26億6837万 | +5.51% | 8.24 | 2.17 |
| 04/10 | 336 | 342 | 327 | 342 | +8.23% | 31,400 | 25億709万 | -0.58% | 7.74 | 2.04 |
| 04/09 | 319 | 324 | 314 | 316 | -5.67% | 17,700 | 23億1650万 | -7.87% | 7.15 | 1.88 |
| 04/08 | 305 | 336 | 303 | 335 | +12.79% | 73,700 | 24億5578万 | -2.62% | 7.58 | 1.99 |
| 04/07 | 294 | 301 | 274 | 297 | -8.62% | 130,800 | 21億7721万 | -13.66% | 6.72 | 1.77 |
| 04/04 | 341 | 344 | 323 | 325 | -6.61% | 67,400 | 23億8247万 | -5.8% | 7.35 | 1.94 |
| 04/03 | 349 | 364 | 343 | 348 | -4.66% | 40,900 | 25億5108万 | +0.87% | 7.87 | 2.07 |
| 04/02 | 343 | 373 | 343 | 365 | +5.8% | 104,900 | 26億7570万 | +5.8% | 8.26 | 2.17 |
| 04/01 | 365 | 365 | 344 | 345 | -3.36% | 27,400 | 25億2909万 | +0.29% | 7.81 | 2.05 |
| 03/31 | 368 | 368 | 355 | 357 | -2.19% | 28,300 | 26億1705万 | +3.78% | 8.08 | 2.13 |
| 03/28 | 356 | 370 | 356 | 365 | +2.24% | 49,500 | 26億7570万 | +6.1% | 8.26 | 2.17 |
| 03/27 | 358 | 368 | 355 | 357 | -3.51% | 45,200 | 26億1705万 | +4.08% | 8.08 | 2.13 |
| 03/26 | 357 | 370 | 354 | 370 | +2.78% | 87,000 | 27億1235万 | +8.19% | 8.37 | 2.2 |
| 03/25 | 362 | 362 | 357 | 360 | -0.83% | 4,600 | 26億3905万 | +5.88% | 8.15 | 2.14 |
| 03/24 | 365 | 365 | 358 | 363 | +1.68% | 20,300 | 26億6104万 | +7.08% | 8.21 | 2.16 |
| 03/21 | 348 | 370 | 348 | 357 | +2.59% | 61,900 | 26億1705万 | +5.62% | 8.08 | 2.13 |
| 03/19 | 346 | 350 | 346 | 348 | +0.58% | 12,700 | 25億5108万 | +3.57% | 7.87 | 2.07 |
| 03/18 | 342 | 347 | 341 | 346 | +2.06% | 21,900 | 25億3642万 | +3.28% | 7.83 | 2.06 |
| 03/17 | 339 | 342 | 335 | 339 | 0% | 16,800 | 24億8510万 | +1.5% | 7.67 | 2.02 |
| 03/14 | 340 | 341 | 338 | 339 | +0.59% | 9,900 | 24億8510万 | +1.8% | 7.67 | 2.02 |
| 03/13 | 341 | 342 | 337 | 337 | -0.3% | 3,200 | 24億7044万 | +1.51% | 7.62 | 2.01 |
| 03/12 | 337 | 340 | 334 | 338 | +0.6% | 7,600 | 24億7777万 | +2.11% | 7.65 | 2.01 |
| 03/11 | 338 | 339 | 331 | 336 | -0.3% | 19,900 | 24億6311万 | +1.82% | 7.6 | 2 |
| 03/10 | 337 | 339 | 334 | 337 | +1.2% | 15,000 | 24億7044万 | +2.43% | 7.62 | 2.01 |
| 03/07 | 338 | 338 | 333 | 333 | -1.48% | 4,600 | 24億4112万 | +1.52% | 7.53 | 1.98 |
| 03/06 | 333 | 338 | 333 | 338 | +1.81% | 4,400 | 24億7777万 | +3.36% | 7.65 | 2.01 |
| 03/05 | 333 | 335 | 332 | 332 | -1.48% | 13,400 | 24億3379万 | +1.84% | 7.51 | 1.98 |
| 03/04 | 340 | 352 | 335 | 337 | +1.51% | 88,200 | 24億7044万 | +3.37% | 7.62 | 2.01 |
| 03/03 | 330 | 335 | 329 | 332 | +0.91% | 14,400 | 24億3379万 | +2.15% | 7.51 | 1.98 |
| 02/28 | 328 | 329 | 321 | 329 | +0.3% | 13,400 | 24億1180万 | +1.54% | 13.42 | 1.96 |
| 02/27 | 327 | 332 | 319 | 328 | -2.96% | 54,300 | 24億446万 | +1.23% | 13.37 | 1.95 |
| 02/26 | 346 | 347 | 327 | 338 | -1.17% | 46,100 | 24億7777万 | +4.64% | 13.78 | 2.01 |
| 02/25 | 355 | 356 | 340 | 342 | -3.39% | 55,100 | 25億709万 | +6.21% | 13.95 | 2.04 |
| 02/21 | 358 | 381 | 348 | 354 | +2.31% | 258,800 | 25億9506万 | +10.63% | 14.43 | 2.11 |
| 02/20 | 350 | 398 | 331 | 346 | +3.59% | 941,500 | 25億3642万 | +8.81% | 14.11 | 2.06 |
| 02/19 | 335 | 336 | 330 | 334 | +1.52% | 9,500 | 24億4845万 | +5.7% | 13.62 | 1.99 |
| 02/18 | 332 | 338 | 326 | 329 | 0% | 19,000 | 24億1180万 | +4.44% | 13.42 | 1.96 |
| 02/17 | 329 | 330 | 327 | 329 | +0.3% | 9,500 | 24億1180万 | +5.11% | 13.42 | 1.96 |
| 02/14 | 344 | 348 | 326 | 328 | -2.38% | 48,600 | 24億446万 | +5.47% | 13.37 | 1.95 |
| 02/13 | 319 | 350 | 319 | 336 | +5% | 201,600 | 24億6311万 | +8.39% | 13.7 | 2 |
| 02/12 | 320 | 324 | 319 | 320 | -0.93% | 5,300 | 23億4582万 | +4.23% | 13.05 | 1.91 |
| 02/10 | 321 | 328 | 319 | 323 | +0.62% | 9,400 | 23億6781万 | +5.56% | 13.17 | 1.92 |
| 02/07 | 314 | 321 | 314 | 321 | +2.56% | 8,900 | 23億5315万 | +5.59% | 13.09 | 1.91 |
| 02/06 | 312 | 316 | 311 | 313 | +0.97% | 4,700 | 22億9450万 | +3.3% | 12.76 | 1.86 |
| 02/05 | 310 | 312 | 310 | 310 | 0% | 3,800 | 22億7251万 | +2.65% | 12.64 | 1.85 |
| 02/04 | 312 | 315 | 310 | 310 | -0.64% | 4,200 | 22億7251万 | +2.99% | 12.64 | 1.85 |
| 02/03 | 313 | 315 | 310 | 312 | -0.32% | 9,900 | 22億8717万 | +4% | 12.72 | 1.86 |
| 01/31 | 310 | 315 | 310 | 313 | +0.97% | 6,100 | 22億9450万 | +4.68% | 12.76 | 1.86 |
| 01/30 | 316 | 316 | 310 | 310 | -1.9% | 11,600 | 22億7251万 | +4.38% | 12.64 | 1.85 |
| 01/29 | 319 | 321 | 316 | 316 | -0.94% | 6,400 | 23億1650万 | +6.76% | 12.89 | 1.88 |
| 01/28 | 316 | 319 | 312 | 319 | +0.95% | 7,700 | 23億3849万 | +8.5% | 13.01 | 1.9 |
| 01/27 | 316 | 320 | 316 | 316 | 0% | 3,400 | 23億1650万 | +7.85% | 12.89 | 1.88 |
| 01/24 | 317 | 317 | 313 | 316 | -0.63% | 7,700 | 23億1650万 | +8.59% | 12.89 | 1.88 |
| 01/23 | 318 | 323 | 312 | 318 | +0.95% | 24,200 | 23億3116万 | +9.66% | 12.97 | 1.89 |
| 01/22 | 313 | 317 | 308 | 315 | +0.64% | 12,700 | 23億917万 | +9.38% | 12.84 | 1.88 |
| 01/21 | 310 | 313 | 306 | 313 | +3.3% | 15,400 | 22億9450万 | +9.06% | 12.76 | 1.86 |
| 01/20 | 308 | 308 | 302 | 303 | -0.66% | 20,700 | 22億2120万 | +6.32% | 12.36 | 1.8 |
| 01/17 | 302 | 307 | 299 | 305 | +1.33% | 11,500 | 22億3586万 | +7.39% | 12.44 | 1.82 |
| 01/16 | 302 | 305 | 294 | 301 | 0% | 42,700 | 22億654万 | +6.36% | 12.27 | 1.79 |
| 01/15 | 313 | 336 | 301 | 301 | +1.35% | 231,600 | 22億654万 | +6.74% | 12.27 | 1.79 |
| 01/14 | 284 | 301 | 284 | 297 | +3.13% | 60,000 | 21億7721万 | +5.32% | 12.11 | 1.77 |
| 01/10 | 281 | 288 | 281 | 288 | +2.49% | 12,200 | 21億1124万 | +2.49% | 11.74 | 1.72 |
| 01/09 | 290 | 290 | 281 | 281 | -0.35% | 23,700 | 20億5992万 | 0% | 11.46 | 1.67 |
| 01/08 | 281 | 282 | 280 | 282 | +0.36% | 9,200 | 20億6725万 | +0.36% | 11.5 | 1.68 |
| 01/07 | 281 | 283 | 280 | 281 | 0% | 6,200 | 20億5992万 | +0.36% | 11.46 | 1.67 |
| 01/06 | 285 | 285 | 281 | 281 | -0.35% | 4,800 | 20億5992万 | +0.36% | 11.46 | 1.67 |
| 2024 | ||||||||||
| 12/30 | 283 | 285 | 281 | 282 | -0.7% | 5,700 | 20億6725万 | +0.36% | 11.5 | 1.68 |
| 12/27 | 282 | 285 | 282 | 284 | -0.35% | 17,100 | 20億8191万 | +1.07% | 11.58 | 1.69 |
| 12/26 | 290 | 291 | 284 | 285 | -1.04% | 23,000 | 20億8924万 | +1.42% | 11.62 | 1.7 |
| 12/25 | 290 | 290 | 287 | 288 | -0.69% | 9,500 | 21億1124万 | +2.49% | 11.74 | 1.72 |
| 12/24 | 285 | 291 | 285 | 290 | +2.11% | 10,100 | 21億2590万 | +3.2% | 11.83 | 1.73 |
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 | 1,365 4,095 4/27 | 417 1,252 12/25 | 3,483,300 1,161,100 4/27 | 94億1850万 | 29億5622万 | 41億735万 2/28 |
| 2020年 2月期 | 677 4/11 | 315 8/15 | 572,800 4/15 | 48億1919万 | 22億4781万 | 27億5838万 2/28 |
| 2021年 2月期 | 476 10/16 | 256 3/19 | 881,300 10/16 | 34億1036万 | 18億3070万 | 28億2509万 2/26 |
| 2022年 2月期 | 399 12/16 | 171 2/28 2/25 | 917,000 1/18 | 29億1043万 | 12億4880万 | 13億6565万 2/28 |
| 2023年 2月期 | 360 3/31 | 163 12/26 | 9,580,200 6/15 | 26億2906万 | 11億9038万 | 14億2407万 2/28 |
| 2024年 2月期 | 463 7/20 | 183 3/22 3/20 | 11,311,200 5/31 | 33億8127万 | 13億3644万 | 20億5213万 2/29 |
| 2025年 2月期 | 612 3/25 3/21 | 226 8/5 | 5,952,800 4/16 | 44億6941万 | 16億5673万 | 24億1180万 2/28 |
| 最新 | 332 2025/5/27 | 351,700 | 24億3379万 | |||