時価総額
- 2020年5月29日
- 93億9517万
- 2021年5月31日
- 255億9943万
- 2022年5月31日
- 108億5605万
- 2023年5月31日
- 237億1487万
- 2024年5月31日
- 165億6924万
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 | 575 | 582 | 546 | 551 | -3.16% | 65,100 | 139億5917万 | -0.72% | 11.91 | 5 |
| 09/17 | 570 | 586 | 560 | 569 | +1.61% | 73,500 | 144億1519万 | +2.71% | 12.3 | 5.16 |
| 09/13 | 569 | 570 | 557 | 560 | -1.06% | 36,600 | 141億8718万 | +1.63% | 12.11 | 5.08 |
| 09/12 | 563 | 569 | 555 | 566 | +4.24% | 48,600 | 143億3919万 | +3.1% | 12.23 | 5.14 |
| 09/11 | 551 | 565 | 535 | 543 | -1.45% | 39,100 | 137億5650万 | -0.73% | 11.74 | 4.93 |
| 09/10 | 539 | 559 | 534 | 551 | +2.23% | 35,500 | 139億5917万 | +1.29% | 11.91 | 5 |
| 09/09 | 516 | 540 | 515 | 539 | +0.56% | 45,700 | 136億5516万 | -0.19% | 11.65 | 4.89 |
| 09/06 | 555 | 555 | 535 | 536 | -2.9% | 34,500 | 135億7916万 | -0.74% | 11.59 | 4.86 |
| 09/05 | 555 | 562 | 539 | 552 | -2.65% | 69,200 | 139億8451万 | +1.85% | 11.93 | 5.01 |
| 09/04 | 569 | 585 | 557 | 567 | -3.41% | 99,000 | 143億6452万 | +4.23% | 12.26 | 5.14 |
| 09/03 | 588 | 601 | 582 | 587 | -0.17% | 45,700 | 148億7120万 | +7.51% | 12.69 | 5.33 |
| 09/02 | 593 | 596 | 578 | 588 | -0.84% | 29,300 | 148億9654万 | +7.5% | 12.71 | 5.34 |
| 08/30 | 587 | 596 | 584 | 593 | +1.54% | 39,100 | 150億2321万 | +8.21% | 12.82 | 5.38 |
| 08/29 | 575 | 600 | 571 | 584 | +2.82% | 72,500 | 147億9520万 | +6.38% | 12.62 | 5.3 |
| 08/28 | 571 | 578 | 559 | 568 | -0.87% | 51,900 | 143億8985万 | +3.09% | 12.28 | 5.15 |
| 08/27 | 551 | 573 | 543 | 573 | +2.32% | 119,300 | 145億1652万 | +3.43% | 12.39 | 5.2 |
| 08/26 | 525 | 560 | 521 | 560 | +5.66% | 85,800 | 141億8718万 | +0.72% | 12.11 | 5.08 |
| 08/23 | 549 | 549 | 528 | 530 | -3.46% | 75,600 | 134億2715万 | -5.19% | 11.46 | 4.81 |
| 08/22 | 556 | 556 | 540 | 549 | -1.26% | 58,900 | 139億850万 | -2.66% | 11.87 | 4.98 |
| 08/21 | 552 | 559 | 543 | 556 | -0.71% | 35,300 | 140億8584万 | -2.28% | 12.02 | 5.05 |
| 08/20 | 537 | 562 | 530 | 560 | +6.26% | 87,800 | 141億8718万 | -2.1% | 12.11 | 5.08 |
| 08/19 | 535 | 542 | 527 | 527 | -3.48% | 95,300 | 133億5115万 | -8.51% | 11.39 | 4.78 |
| 08/16 | 520 | 550 | 517 | 546 | +7.06% | 105,500 | 138億3250万 | -5.7% | 11.8 | 4.95 |
| 08/15 | 513 | 520 | 504 | 510 | -0.97% | 71,600 | 129億2047万 | -12.22% | 11.02 | 4.63 |
| 08/14 | 515 | 525 | 510 | 515 | +0.19% | 61,700 | 130億4714万 | -11.97% | 11.13 | 4.67 |
| 08/13 | 509 | 516 | 491 | 514 | +0.78% | 81,300 | 130億2180万 | -12.73% | 11.11 | 4.66 |
| 08/09 | 500 | 514 | 492 | 510 | +1.39% | 68,900 | 129億2047万 | -14.14% | 11.02 | 4.63 |
| 08/08 | 484 | 514 | 480 | 503 | +0.2% | 83,600 | 127億4313万 | -15.89% | 10.87 | 4.56 |
| 08/07 | 470 | 520 | 462 | 502 | +5.02% | 135,400 | 127億1779万 | -16.89% | 10.85 | 4.56 |
| 08/06 | 496 | 498 | 460 | 478 | +6.7% | 185,800 | 121億977万 | -21.9% | 10.33 | 4.34 |
| 08/05 | 518 | 527 | 448 | 448 | -18.25% | 330,500 | 113億4974万 | -27.74% | 9.68 | 4.07 |
| 08/02 | 547 | 565 | 540 | 548 | -5.03% | 248,700 | 138億8317万 | -13.29% | 11.85 | 4.97 |
| 08/01 | 608 | 611 | 577 | 577 | -6.18% | 178,300 | 146億1786万 | -9.28% | 12.47 | 5.24 |
| 07/31 | 608 | 615 | 594 | 615 | +1.15% | 108,400 | 155億8056万 | -3.91% | 13.29 | 5.58 |
| 07/30 | 619 | 619 | 601 | 608 | -2.09% | 97,800 | 156億6831万 | -5.3% | 13.14 | 5.52 |
| 07/29 | 616 | 625 | 605 | 621 | +1.8% | 63,900 | 160億333万 | -3.72% | 13.42 | 5.63 |
| 07/26 | 618 | 628 | 610 | 610 | -1.93% | 60,600 | 157億1985万 | -5.72% | 13.19 | 5.54 |
| 07/25 | 615 | 633 | 607 | 622 | -0.48% | 90,200 | 160億2910万 | -4.16% | 13.45 | 5.64 |
| 07/24 | 640 | 653 | 623 | 625 | -2.04% | 90,700 | 161億641万 | -3.7% | 13.51 | 5.67 |
| 07/23 | 629 | 642 | 623 | 638 | +3.07% | 91,800 | 164億4142万 | -1.85% | 13.79 | 5.79 |
| 07/22 | 646 | 646 | 614 | 619 | -3.43% | 134,200 | 159億5079万 | -4.77% | 13.38 | 5.62 |
| 07/19 | 658 | 658 | 636 | 641 | -3.61% | 99,600 | 165億1770万 | -1.69% | 13.86 | 5.82 |
| 07/18 | 663 | 691 | 656 | 665 | -1.19% | 167,900 | 171億3615万 | +1.99% | 14.37 | 6.03 |
| 07/17 | 639 | 677 | 638 | 673 | +6.66% | 177,600 | 173億4230万 | +3.38% | 14.55 | 6.11 |
| 07/16 | 654 | 654 | 631 | 631 | -3.52% | 155,300 | 162億6002万 | -2.92% | 13.64 | 5.73 |
| 07/12 | 596 | 655 | 596 | 654 | +8.64% | 274,600 | 168億5270万 | +0.62% | 14.14 | 5.93 |
| 07/11 | 594 | 602 | 570 | 602 | +1.35% | 232,300 | 155億1273万 | -7.1% | 13.01 | 5.46 |
| 07/10 | 609 | 613 | 589 | 594 | -1.98% | 199,500 | 153億658万 | -8.33% | 12.84 | 5.39 |
| 07/09 | 610 | 631 | 605 | 606 | -3.81% | 273,900 | 156億1580万 | -6.77% | 13.1 | 5.5 |
| 07/08 | 629 | 633 | 619 | 630 | 0% | 134,800 | 162億3425万 | -3.23% | 13.62 | 5.72 |
| 07/05 | 626 | 631 | 612 | 630 | +1.61% | 183,800 | 162億3425万 | -3.37% | 13.62 | 5.72 |
| 07/04 | 645 | 652 | 620 | 620 | -4.62% | 290,700 | 159億7656万 | -4.91% | 13.4 | 5.63 |
| 07/03 | 686 | 687 | 650 | 650 | -6.61% | 400,200 | 167億4962万 | -0.31% | 14.05 | 5.9 |
| 07/02 | 688 | 711 | 671 | 696 | +1.16% | 247,500 | 179億3498万 | +6.91% | 15.04 | 6.32 |
| 07/01 | 732 | 736 | 688 | 688 | -5.1% | 339,500 | 177億2883万 | +6.17% | 14.87 | 6.24 |
| 06/28 | 754 | 754 | 693 | 725 | +8.37% | 1,443,900 | 186億8227万 | +12.4% | 15.67 | 6.58 |
| 06/27 | 672 | 680 | 655 | 669 | -0.45% | 206,000 | 172億3923万 | +4.21% | 14.46 | 6.07 |
| 06/26 | 665 | 672 | 655 | 672 | +1.66% | 107,400 | 173億1653万 | +4.67% | 14.53 | 6.1 |
| 06/25 | 683 | 683 | 655 | 661 | -3.22% | 124,400 | 170億3308万 | +3.12% | 14.29 | 6 |
| 06/24 | 672 | 696 | 662 | 683 | +2.4% | 79,700 | 175億9999万 | +6.72% | 14.76 | 6.2 |
| 06/21 | 665 | 671 | 649 | 667 | +1.06% | 49,300 | 171億8502万 | +4.55% | 14.42 | 6.05 |
| 06/20 | 634 | 664 | 624 | 660 | +3.94% | 44,200 | 170億467万 | +3.45% | 14.27 | 5.99 |
| 06/19 | 627 | 649 | 620 | 635 | +0.47% | 41,100 | 163億6055万 | -0.31% | 13.73 | 5.76 |
| 06/18 | 646 | 656 | 630 | 632 | -2.17% | 23,800 | 162億8326万 | -0.94% | 13.66 | 5.73 |
| 06/17 | 661 | 666 | 635 | 646 | -1.97% | 36,500 | 166億4396万 | +1.1% | 13.96 | 5.86 |
| 06/14 | 635 | 669 | 635 | 659 | +0.61% | 40,800 | 169億7890万 | +2.97% | 14.25 | 5.98 |
| 06/13 | 645 | 665 | 643 | 655 | +1.55% | 32,400 | 168億7585万 | +2.5% | 14.16 | 5.94 |
| 06/12 | 631 | 655 | 631 | 645 | +2.22% | 23,300 | 166億1820万 | +1.1% | 13.94 | 5.85 |
| 06/11 | 630 | 642 | 621 | 631 | +0.16% | 33,700 | 162億5749万 | -1.25% | 13.64 | 5.73 |
| 06/10 | 614 | 632 | 612 | 630 | +2.44% | 50,100 | 162億3173万 | -1.72% | 13.62 | 5.72 |
| 06/07 | 606 | 616 | 605 | 615 | +1.32% | 12,200 | 158億4526万 | -4.21% | 13.29 | 5.58 |
| 06/06 | 633 | 634 | 605 | 607 | -3.04% | 30,900 | 156億3914万 | -5.75% | 13.12 | 5.51 |
| 06/05 | 645 | 650 | 612 | 626 | -2.95% | 55,900 | 161億2867万 | -2.95% | 13.53 | 5.68 |
| 06/04 | 641 | 648 | 634 | 645 | 0% | 24,100 | 166億1820万 | -0.15% | 13.94 | 5.85 |
| 06/03 | 647 | 648 | 631 | 645 | +0.31% | 13,700 | 166億1820万 | 0% | 13.94 | 5.85 |
| 05/31 | 634 | 648 | 625 | 643 | +2.55% | 26,500 | 165億6667万 | -0.31% | 35.02 | 5.93 |
| 05/30 | 615 | 638 | 609 | 627 | +1.29% | 53,600 | 161億5444万 | -2.64% | 34.15 | 5.79 |
| 05/29 | 619 | 625 | 616 | 619 | 0% | 27,300 | 159億4832万 | -3.58% | 33.72 | 5.71 |
| 05/28 | 623 | 641 | 617 | 619 | -0.16% | 113,000 | 159億4832万 | -3.43% | 33.72 | 5.71 |
| 05/27 | 649 | 658 | 617 | 620 | -4.47% | 69,100 | 159億7408万 | -2.97% | 33.77 | 5.72 |
| 05/24 | 646 | 663 | 646 | 649 | -0.76% | 45,400 | 167億2126万 | +1.88% | 35.35 | 5.99 |
| 05/23 | 647 | 657 | 645 | 654 | +1.55% | 57,200 | 168億5008万 | +3.15% | 35.62 | 6.04 |
| 05/22 | 649 | 661 | 644 | 644 | -0.31% | 38,100 | 165億9243万 | +2.22% | 35.08 | 5.94 |
| 05/21 | 649 | 669 | 646 | 646 | +0.47% | 49,800 | 166億4396万 | +3.03% | 35.19 | 5.96 |
| 05/20 | 648 | 659 | 641 | 643 | -1.08% | 42,700 | 165億6667万 | +3.21% | 35.02 | 5.93 |
| 05/17 | 658 | 666 | 645 | 650 | -0.15% | 62,300 | 167億4702万 | +4.84% | 35.41 | 6 |
| 05/16 | 652 | 664 | 650 | 651 | 0% | 22,800 | 167億7279万 | +5.51% | 35.46 | 6.01 |
| 05/15 | 653 | 673 | 648 | 651 | -0.31% | 70,200 | 167億7279万 | +6.37% | 35.46 | 6.01 |
| 05/14 | 660 | 676 | 653 | 653 | -2.1% | 49,300 | 168億2432万 | +7.76% | 35.57 | 6.03 |
| 05/13 | 635 | 679 | 635 | 667 | +5.54% | 135,000 | 171億8502万 | +11.17% | 36.33 | 6.16 |
| 05/10 | 645 | 654 | 621 | 632 | -2.02% | 123,800 | 162億8326万 | +6.4% | 34.43 | 5.83 |
| 05/09 | 666 | 674 | 645 | 645 | -2.57% | 60,600 | 166億1820万 | +9.32% | 35.13 | 5.95 |
| 05/08 | 673 | 686 | 657 | 662 | -2.07% | 78,600 | 170億5620万 | +13.16% | 36.06 | 6.11 |
| 05/07 | 671 | 682 | 669 | 676 | +1.5% | 76,500 | 174億1690万 | +16.96% | 36.82 | 6.24 |
| 05/02 | 655 | 667 | 644 | 666 | +2.46% | 84,600 | 171億5926万 | +15.83% | 36.28 | 6.15 |
| 05/01 | 644 | 659 | 630 | 650 | -0.15% | 106,100 | 167億4702万 | +13.84% | 35.41 | 6 |
| 04/30 | 631 | 663 | 618 | 651 | +1.88% | 136,400 | 167億7279万 | +14.61% | 35.46 | 6.01 |
| 04/26 | 632 | 666 | 631 | 639 | +2.24% | 192,500 | 164億6361万 | +13.1% | 34.81 | 5.9 |
| 04/25 | 649 | 663 | 618 | 625 | -2.19% | 228,200 | 161億291万 | +11.21% | 34.04 | 5.77 |
| 04/24 | 601 | 640 | 601 | 639 | +4.58% | 191,700 | 164億6361万 | +14.11% | 34.81 | 5.9 |
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 | |
| 2020年 5月期 | 886 3,545 7/11 | 259 1,035 4/6 | 11,662,800 2,915,700 7/9 | 198億2860万 | 57億8916万 | 93億9517万 5/29 |
| 2021年 5月期 | 1,838 7,350 8/27 | 415 1,660 6/1 | 2,814,400 703,600 10/2 | 420億1407万 | 93億4912万 | 255億9943万 5/31 |
| 2022年 5月期 | 1,163 6/30 | 374 2/24 | 1,050,000 6/30 | 301億3379万 | 97億544万 | 108億5605万 5/31 |
| 2023年 5月期 | 1,010 5/30 | 301 12/23 12/20 | 3,152,200 12/29 | 258億5161万 | 78億8764万 | 237億1487万 5/31 |
| 2024年 5月期 | 1,131 7/3 | 480 4/5 | 1,149,200 6/30 | 296億5895万 | 123億6703万 | 165億6924万 5/31 |
| 最新 | 551 2024/9/18 | 65,100 | 139億5917万 | |||