時価総額
- 2019年2月28日
- 131億2476万
- 2020年2月28日
- 67億8674万
- 2021年2月26日
- 178億4998万
- 2022年2月28日
- 85億6505万
- 2023年2月28日
- 47億3646万
- 2024年2月29日
- 44億73万
2023/11/28～2024/04/24
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 | ||||||||||
| 04/24 | 487 | 495 | 475 | 475 | -1.25% | 43,400 | 43億3817万 | -6.68% | 112.77 | 1.87 |
| 04/23 | 488 | 492 | 481 | 481 | -1.43% | 7,000 | 43億9297万 | -6.05% | 114.19 | 1.89 |
| 04/22 | 482 | 491 | 482 | 488 | +0.62% | 10,800 | 44億5690万 | -4.87% | 115.85 | 1.92 |
| 04/19 | 496 | 497 | 480 | 485 | -1.22% | 23,300 | 44億2950万 | -5.83% | 115.14 | 1.91 |
| 04/18 | 494 | 518 | 486 | 491 | -1.21% | 24,700 | 44億8430万 | -4.84% | 116.56 | 1.93 |
| 04/17 | 483 | 497 | 483 | 497 | +3.33% | 11,100 | 45億3909万 | -3.87% | 117.99 | 1.95 |
| 04/16 | 493 | 503 | 481 | 481 | -2.04% | 34,400 | 43億9297万 | -6.96% | 114.19 | 1.89 |
| 04/15 | 509 | 509 | 491 | 491 | +1.03% | 39,600 | 44億8430万 | -5.21% | 116.56 | 1.93 |
| 04/12 | 480 | 500 | 480 | 486 | -0.41% | 41,100 | 44億3863万 | -6.36% | 115.38 | 1.91 |
| 04/11 | 523 | 523 | 488 | 488 | -4.87% | 24,000 | 44億5690万 | -6.15% | 115.85 | 1.92 |
| 04/10 | 510 | 515 | 510 | 513 | +0.98% | 1,800 | 46億8522万 | -1.35% | 121.79 | 2.02 |
| 04/09 | 506 | 516 | 506 | 508 | -0.39% | 4,200 | 46億3956万 | -2.31% | 120.6 | 2 |
| 04/08 | 510 | 512 | 505 | 510 | 0% | 2,400 | 46億5782万 | -2.11% | 121.08 | 2 |
| 04/05 | 502 | 516 | 502 | 510 | -0.2% | 2,000 | 46億5782万 | -2.11% | 121.08 | 2 |
| 04/04 | 502 | 522 | 500 | 511 | +2% | 11,200 | 46億6696万 | -1.92% | 121.31 | 2.01 |
| 04/03 | 516 | 516 | 500 | 501 | -4.39% | 23,400 | 45億7563万 | -3.65% | 118.94 | 1.97 |
| 04/02 | 529 | 536 | 517 | 524 | -0.76% | 6,200 | 47億8568万 | +0.58% | 124.4 | 2.06 |
| 04/01 | 540 | 544 | 522 | 528 | -1.86% | 12,500 | 48億2222万 | +1.54% | 125.35 | 2.07 |
| 03/29 | 528 | 547 | 528 | 538 | +2.28% | 11,500 | 49億1355万 | +3.66% | 127.72 | 2.11 |
| 03/28 | 530 | 543 | 525 | 526 | -1.13% | 6,700 | 48億395万 | +1.54% | 124.87 | 2.07 |
| 03/27 | 521 | 543 | 517 | 532 | +1.33% | 9,600 | 48億5875万 | +2.9% | 126.3 | 2.09 |
| 03/26 | 540 | 540 | 511 | 525 | -2.78% | 16,600 | 47億9482万 | +1.74% | 124.64 | 2.06 |
| 03/25 | 565 | 565 | 534 | 540 | -3.4% | 19,400 | 49億3181万 | +4.85% | 128.2 | 2.12 |
| 03/22 | 536 | 565 | 534 | 559 | +2.95% | 24,800 | 51億534万 | +8.97% | 132.71 | 2.2 |
| 03/21 | 546 | 546 | 535 | 543 | -0.55% | 11,600 | 49億5921万 | +6.47% | 128.91 | 2.13 |
| 03/19 | 527 | 547 | 521 | 546 | +6.23% | 35,200 | 49億8661万 | +7.06% | 129.62 | 2.14 |
| 03/18 | 519 | 519 | 514 | 514 | -1.53% | 3,100 | 46億9435万 | +0.78% | 122.02 | 2.02 |
| 03/15 | 510 | 522 | 510 | 522 | +2.35% | 18,300 | 47億6742万 | +2.15% | 123.92 | 2.05 |
| 03/14 | 510 | 522 | 506 | 510 | 0% | 16,300 | 46億5782万 | -0.39% | 121.08 | 2 |
| 03/13 | 517 | 517 | 506 | 510 | -0.58% | 4,300 | 46億5782万 | -0.58% | 121.08 | 2 |
| 03/12 | 519 | 519 | 506 | 513 | +1.58% | 21,800 | 46億8522万 | -0.19% | 121.79 | 2.02 |
| 03/11 | 516 | 516 | 505 | 505 | -0.79% | 10,600 | 46億1216万 | -1.75% | 119.89 | 1.98 |
| 03/08 | 517 | 517 | 505 | 509 | +1.19% | 8,400 | 46億4869万 | -1.17% | 120.84 | 2 |
| 03/07 | 515 | 522 | 503 | 503 | -1.57% | 10,000 | 45億9389万 | -2.52% | 119.41 | 1.98 |
| 03/06 | 510 | 514 | 504 | 511 | +0.79% | 3,500 | 46億6696万 | -1.35% | 121.31 | 2.01 |
| 03/05 | 516 | 516 | 501 | 507 | -1.93% | 5,900 | 46億3042万 | -2.12% | 120.36 | 1.99 |
| 03/04 | 523 | 526 | 517 | 517 | -1.34% | 5,100 | 47億2175万 | -0.39% | 122.74 | 2.03 |
| 03/01 | 510 | 524 | 506 | 524 | +4.59% | 22,300 | 47億8568万 | +0.77% | 124.4 | 2.06 |
| 02/29 | 501 | 501 | 497 | 501 | -0.4% | 2,700 | 45億7563万 | -3.65% | - | 1.97 |
| 02/28 | 503 | 510 | 503 | 503 | -0.59% | 3,000 | 45億9389万 | -3.45% | - | 1.98 |
| 02/27 | 510 | 513 | 500 | 506 | -0.98% | 8,900 | 46億2129万 | -3.07% | - | 1.99 |
| 02/26 | 498 | 511 | 496 | 511 | +2.82% | 13,900 | 46億6696万 | -2.29% | - | 2.01 |
| 02/22 | 501 | 504 | 494 | 497 | -1.39% | 5,900 | 45億3909万 | -4.97% | - | 1.95 |
| 02/21 | 499 | 504 | 480 | 504 | 0% | 38,500 | 46億302万 | -3.82% | - | 1.98 |
| 02/20 | 514 | 514 | 495 | 504 | -1.37% | 41,200 | 46億302万 | -4% | - | 1.98 |
| 02/19 | 510 | 511 | 502 | 511 | +2% | 18,300 | 46億6696万 | -2.67% | - | 2.01 |
| 02/16 | 495 | 504 | 488 | 501 | +2.87% | 32,500 | 45億7563万 | -4.39% | - | 1.97 |
| 02/15 | 498 | 503 | 486 | 487 | -2.79% | 18,600 | 44億4776万 | -7.06% | - | 1.91 |
| 02/14 | 529 | 530 | 493 | 501 | -5.65% | 54,600 | 45億7563万 | -4.57% | - | 1.97 |
| 02/13 | 550 | 550 | 531 | 531 | -2.75% | 20,600 | 48億4962万 | +1.34% | - | 2.09 |
| 02/09 | 550 | 551 | 541 | 546 | -0.73% | 3,900 | 49億8661万 | +4.6% | - | 2.14 |
| 02/08 | 536 | 559 | 524 | 550 | +2.8% | 29,200 | 50億2314万 | +5.77% | - | 2.16 |
| 02/07 | 530 | 541 | 530 | 535 | 0% | 6,300 | 48億8615万 | +3.48% | - | 2.1 |
| 02/06 | 529 | 542 | 527 | 535 | +0.94% | 15,900 | 48億8615万 | +3.88% | - | 2.1 |
| 02/05 | 525 | 537 | 525 | 530 | +0.19% | 10,500 | 48億4048万 | +3.31% | - | 2.08 |
| 02/02 | 525 | 534 | 525 | 529 | +0.19% | 5,000 | 48億3135万 | +3.52% | - | 2.08 |
| 02/01 | 526 | 532 | 526 | 528 | -1.86% | 13,500 | 48億2222万 | +3.73% | - | 2.07 |
| 01/31 | 535 | 543 | 529 | 538 | +1.32% | 25,000 | 49億1355万 | +5.91% | - | 2.11 |
| 01/30 | 538 | 538 | 524 | 531 | -0.38% | 13,200 | 48億4962万 | +4.94% | - | 2.09 |
| 01/29 | 530 | 537 | 527 | 533 | +0.57% | 9,300 | 48億6788万 | +5.54% | - | 2.09 |
| 01/26 | 531 | 537 | 529 | 530 | -0.93% | 13,500 | 48億4048万 | +5.16% | - | 2.08 |
| 01/25 | 527 | 539 | 527 | 535 | +1.52% | 17,300 | 48億8615万 | +6.15% | - | 2.1 |
| 01/24 | 534 | 534 | 521 | 527 | -0.75% | 16,200 | 48億1308万 | +4.77% | - | 2.07 |
| 01/23 | 533 | 541 | 529 | 531 | 0% | 16,000 | 48億4962万 | +5.99% | - | 2.09 |
| 01/22 | 534 | 534 | 517 | 531 | +0.57% | 34,800 | 48億4962万 | +5.99% | - | 2.09 |
| 01/19 | 501 | 528 | 501 | 528 | +4.76% | 20,000 | 48億2222万 | +5.6% | - | 2.07 |
| 01/18 | 535 | 535 | 503 | 504 | -4.91% | 25,500 | 46億302万 | +1% | - | 1.98 |
| 01/17 | 526 | 535 | 510 | 530 | +0.57% | 43,700 | 48億4048万 | +6% | - | 2.08 |
| 01/16 | 515 | 575 | 515 | 527 | +5.4% | 187,100 | 48億1308万 | +5.61% | - | 2.07 |
| 01/15 | 491 | 502 | 486 | 500 | +1.42% | 14,800 | 45億6649万 | 0% | - | 1.96 |
| 01/12 | 488 | 503 | 475 | 493 | -0.6% | 74,200 | 45億256万 | -1.6% | - | 1.94 |
| 01/11 | 513 | 524 | 496 | 496 | +0.2% | 59,400 | 45億2996万 | -1.39% | - | 1.95 |
| 01/10 | 479 | 507 | 478 | 495 | +3.56% | 60,400 | 45億2083万 | -1.79% | - | 1.94 |
| 01/09 | 494 | 496 | 475 | 478 | -2.65% | 35,400 | 43億6557万 | -5.53% | - | 1.88 |
| 01/05 | 486 | 493 | 482 | 491 | +1.03% | 7,300 | 44億8430万 | -3.35% | - | 1.93 |
| 01/04 | 485 | 493 | 481 | 486 | -0.21% | 14,700 | 44億3863万 | -4.52% | - | 1.91 |
| 2023 | ||||||||||
| 12/29 | 485 | 489 | 482 | 487 | +0.21% | 10,900 | 44億4776万 | -4.7% | - | 1.91 |
| 12/28 | 490 | 500 | 485 | 486 | -0.82% | 11,300 | 44億3863万 | -5.08% | - | 1.91 |
| 12/27 | 465 | 491 | 465 | 490 | +4.26% | 31,200 | 44億7516万 | -4.67% | - | 1.92 |
| 12/26 | 472 | 477 | 470 | 470 | -2.08% | 15,800 | 42億9250万 | -8.91% | - | 1.85 |
| 12/25 | 498 | 502 | 478 | 480 | -4.38% | 53,900 | 43億8383万 | -7.51% | - | 1.89 |
| 12/22 | 500 | 503 | 498 | 502 | +0.2% | 9,200 | 45億8476万 | -3.65% | - | 1.97 |
| 12/21 | 497 | 505 | 495 | 501 | +0.8% | 16,800 | 45億7563万 | -4.02% | - | 1.97 |
| 12/20 | 512 | 513 | 496 | 497 | -3.31% | 23,100 | 45億3909万 | -4.79% | - | 1.95 |
| 12/19 | 518 | 523 | 511 | 514 | -0.77% | 10,500 | 46億9435万 | -1.91% | - | 2.02 |
| 12/18 | 510 | 519 | 509 | 518 | +2.78% | 8,300 | 47億3089万 | -1.15% | - | 2.03 |
| 12/15 | 496 | 512 | 496 | 504 | +1.61% | 11,000 | 46億302万 | -4.18% | - | 1.98 |
| 12/14 | 506 | 511 | 495 | 496 | -2.75% | 29,300 | 45億2996万 | -6.24% | - | 1.95 |
| 12/13 | 505 | 511 | 505 | 510 | -0.97% | 15,000 | 46億5782万 | -4.14% | - | 2 |
| 12/12 | 504 | 515 | 498 | 515 | +1.78% | 30,800 | 47億349万 | -3.56% | - | 2.02 |
| 12/11 | 524 | 524 | 503 | 506 | -2.13% | 22,800 | 46億2129万 | -5.6% | - | 1.99 |
| 12/08 | 532 | 532 | 509 | 517 | -1.9% | 13,800 | 47億2175万 | -3.9% | - | 2.03 |
| 12/07 | 533 | 535 | 515 | 527 | -1.13% | 11,700 | 48億1308万 | -2.23% | - | 2.07 |
| 12/06 | 528 | 536 | 527 | 533 | +0.19% | 6,000 | 48億6788万 | -1.3% | - | 2.09 |
| 12/05 | 536 | 544 | 529 | 532 | -2.03% | 13,200 | 48億5875万 | -1.48% | - | 2.09 |
| 12/04 | 523 | 546 | 523 | 543 | +3.23% | 12,900 | 49億5921万 | +0.56% | - | 2.13 |
| 12/01 | 535 | 535 | 525 | 526 | -1.5% | 7,200 | 48億395万 | -2.77% | - | 2.07 |
| 11/30 | 538 | 538 | 523 | 534 | +1.14% | 13,300 | 48億7701万 | -1.48% | - | 2.11 |
| 11/29 | 522 | 534 | 522 | 528 | +0.57% | 19,000 | 48億2412万 | -2.4% | - | 2.09 |
| 11/28 | 518 | 525 | 509 | 525 | +0.19% | 20,000 | 47億9671万 | -2.78% | - | 2.08 |
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 | 1,913 5,740 2/28 | 1,475 4,425 2/25 | 4,802,100 1,600,700 2/26 | 140億560万 | 107億9700万 | 131億2476万 2/28 |
| 2020年 2月期 | 2,500 5/30 | 902 2/28 | 4,554,900 1,518,300 3/5 | 186億7125万 | 67億4199万 | 67億8674万 2/28 |
| 2021年 2月期 | 2,805 2/24 | 575 4/6 | 1,784,600 7/7 | 211億3427万 | 42億9783万 | 178億4998万 2/26 |
| 2022年 2月期 | 2,480 3/17 | 976 1/20 | 1,944,400 1/4 | 186億8556万 | 78億5543万 | 85億6505万 2/28 |
| 2023年 2月期 | 1,350 4/14 | 500 10/13 | 863,700 4/18 | 110億6581万 | 41億3805万 | 47億3646万 2/28 |
| 2024年 2月期 | 779 8/22 | 453 10/19 | 692,600 8/22 | 71億1741万 | 41億3887万 | 44億73万 2/29 |
| 最新 | 475 2024/4/24 | 43,400 | 43億3817万 | |||