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
2019/07/31～2025/05/02
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 | ||||||||||
| 05/02 | 507 | 515 | 503 | 504 | -1.56% | 34,000 | 126億1257万 | -23.64% | 10.76 | 4.33 |
| 04/30 | 530 | 537 | 380 | 512 | -2.85% | 1,008,700 | 128億1277万 | -23.58% | 10.93 | 4.4 |
| 03/31 | 515 | 539 | 478 | 527 | +2.93% | 1,310,500 | 131億8815万 | -22.04% | 11.25 | 4.53 |
| 02/28 | 461 | 519 | 459 | 512 | +8.94% | 643,000 | 127億9188万 | -24.26% | 10.93 | 4.39 |
| 01/31 | 483 | 490 | 450 | 470 | -1.05% | 1,099,300 | 117億4255万 | -30.58% | 10.04 | 4.03 |
| 2024 | ||||||||||
| 12/30 | 489 | 544 | 459 | 475 | -2.06% | 2,417,900 | 120億6887万 | -29.53% | 10.14 | 4.14 |
| 11/29 | 431 | 612 | 425 | 485 | +11.49% | 3,982,400 | 122億8905万 | -27.61% | 10.36 | 4.2 |
| 10/31 | 498 | 512 | 420 | 435 | -12.65% | 1,284,000 | 110億2214万 | -34.59% | 9.29 | 3.77 |
| 09/30 | 593 | 627 | 492 | 498 | -16.02% | 2,122,500 | 126億1845万 | -24.89% | 10.63 | 4.31 |
| 08/30 | 608 | 611 | 448 | 593 | -3.58% | 2,451,100 | 150億2321万 | -10.15% | 12.66 | 5.58 |
| 07/31 | 732 | 736 | 570 | 615 | -15.17% | 4,254,300 | 155億8056万 | -5.67% | 13.13 | 5.79 |
| 06/28 | 647 | 754 | 605 | 725 | +12.75% | 2,487,100 | 186億8227万 | +12.58% | 15.48 | 6.94 |
| 05/31 | 644 | 686 | 609 | 643 | -1.23% | 1,498,600 | 165億6667万 | +1.9% | 35.02 | 5.93 |
| 04/30 | 515 | 666 | 480 | 651 | +29.42% | 4,668,400 | 167億7279万 | +4.66% | 35.46 | 6.01 |
| 03/29 | 614 | 615 | 499 | 503 | -17.54% | 3,377,700 | 129億5962万 | -18.21% | 27.4 | 4.64 |
| 02/29 | 548 | 625 | 495 | 610 | +10.11% | 4,015,400 | 157億1644万 | -0.33% | 33.23 | 5.63 |
| 01/31 | 703 | 741 | 532 | 554 | -22.84% | 3,376,000 | 142億7362万 | -8.28% | 30.18 | 5.11 |
| 2023 | ||||||||||
| 12/29 | 767 | 815 | 689 | 718 | -6.39% | 2,718,600 | 187億7904万 | +18.87% | 39.7 | 6.73 |
| 11/30 | 705 | 835 | 686 | 767 | +10.36% | 1,797,800 | 200億3976万 | +26.57% | 42.37 | 7.18 |
| 10/31 | 929 | 957 | 657 | 695 | -25.83% | 4,699,500 | 181億5858万 | +14.69% | 38.39 | 6.5 |
| 09/29 | 1,075 | 1,129 | 932 | 937 | -12.84% | 3,484,400 | 244億8142万 | +53.61% | 51.76 | 8.77 |
| 08/31 | 1,023 | 1,110 | 921 | 1,075 | +5.08% | 2,654,900 | 279億9069万 | +76.81% | 59.18 | 10.03 |
| 07/31 | 1,078 | 1,131 | 881 | 1,023 | -3.31% | 7,250,000 | 268億2680万 | +71.07% | 56.72 | 9.61 |
| 06/30 | 913 | 1,058 | 830 | 1,058 | +14.63% | 4,286,400 | 277億4463万 | +76.92% | 58.66 | 9.94 |
| 05/31 | 723 | 1,010 | 706 | 923 | +25.07% | 4,239,700 | 236億2479万 | +55.13% | 210.94 | 8.51 |
| 04/28 | 701 | 765 | 670 | 738 | +9.99% | 8,831,300 | 188億8959万 | +23.41% | 168.66 | 6.81 |
| 03/31 | 506 | 671 | 481 | 671 | +30.04% | 3,928,900 | 171億6663万 | +8.93% | 153.27 | 6.19 |
| 02/28 | 551 | 669 | 501 | 516 | -5.67% | 5,090,000 | 132億116万 | -19.38% | 117.87 | 4.76 |
| 01/31 | 387 | 553 | 345 | 547 | +40.26% | 5,723,700 | 143億3402万 | -17% | 127.98 | 5.17 |
| 2022 | ||||||||||
| 12/30 | 369 | 390 | 301 | 390 | +4% | 5,213,900 | 102億1987万 | -42.9% | 91.25 | 3.68 |
| 11/30 | 372 | 379 | 352 | 375 | +0.81% | 513,800 | 98億1720万 | -48.06% | 87.65 | 3.54 |
| 10/31 | 352 | 397 | 341 | 372 | -3.88% | 1,044,300 | 97億3866万 | -50.79% | 86.95 | 3.51 |
| 09/30 | 403 | 428 | 385 | 387 | -3.97% | 768,400 | 101億2361万 | -51.32% | 90.39 | 3.65 |
| 08/31 | 413 | 426 | 390 | 403 | -1.71% | 934,400 | 105億4215万 | -52.08% | 94.13 | 3.8 |
| 07/29 | 384 | 471 | 358 | 410 | +2.5% | 1,874,600 | 107億2527万 | -52.55% | 95.76 | 3.86 |
| 06/30 | 407 | 435 | 333 | 400 | -3.61% | 1,978,600 | 104億6368万 | -54.39% | 93.43 | 3.77 |
| 05/31 | 409 | 426 | 391 | 415 | -0.48% | 1,019,000 | 107億9597万 | -52.73% | 17.93 | 3.62 |
| 04/28 | 480 | 537 | 396 | 417 | -13.13% | 2,786,000 | 108億4800万 | -52.29% | 18.02 | 3.64 |
| 03/31 | 425 | 488 | 391 | 480 | +14.56% | 1,584,700 | 124億8691万 | -44.89% | 20.74 | 4.19 |
| 02/28 | 430 | 473 | 374 | 419 | -0.71% | 1,180,800 | 108億7321万 | -51.95% | 18.06 | 3.65 |
| 01/31 | 550 | 550 | 382 | 422 | -23.55% | 2,972,100 | 109億5106万 | -52.1% | 18.19 | 3.67 |
| 2021 | ||||||||||
| 12/30 | 779 | 810 | 534 | 552 | -27.75% | 2,011,200 | 143億2462万 | -37.49% | 23.8 | 4.8 |
| 11/30 | 763 | 887 | 758 | 764 | +0.66% | 1,505,400 | 198億2366万 | -13.38% | 32.93 | 6.65 |
| 10/29 | 796 | 819 | 714 | 759 | -6.18% | 2,005,000 | 196億9392万 | -12.66% | 32.71 | 6.6 |
| 09/30 | 879 | 987 | 789 | 809 | -7.44% | 2,701,700 | 209億9128万 | -5.49% | 34.87 | 7.04 |
| 08/31 | 820 | 897 | 726 | 874 | +6.46% | 1,554,800 | 226億7785万 | +3.43% | 37.67 | 7.6 |
| 07/30 | 991 | 1,013 | 820 | 821 | -19.27% | 2,595,200 | 213億265万 | -1.08% | 35.39 | 7.14 |
| 06/30 | 984 | 1,163 | 920 | 1,017 | +2.94% | 3,384,900 | 263億5087万 | - | 43.77 | 8.83 |
| 05/31 | 1,015 | 1,070 | 880 | 988 | -1.3% | 2,784,100 | 255億9631万 | - | 54.23 | 10.82 |
| 04/30 | 1,195 | 1,212 | 1,001 | 1,001 | -16.23% | 3,869,600 | 259億3310万 | - | 54.94 | 10.96 |
| 03/31 | 1,268 | 1,333 | 999 | 1,195 | -5.16% | 5,074,900 | 309億5910万 | - | 65.59 | 13.08 |
| 02/26 | 999 | 1,342 | 992 | 1,260 | +26.13% | 4,687,200 | 326億73万 | - | 69.07 | 13.78 |
| 01/29 | 1,130 | 1,169 | 974 | 999 | -12.83% | 3,849,000 | 258億4772万 | - | 54.76 | 10.92 |
| 2020 | ||||||||||
| 12/30 | 1,340 | 1,352 | 1,062 | 1,146 | -16.41% | 5,107,800 | 296億5114万 | - | 62.82 | 12.53 |
| 12/01 | 株式分割 1→4 | |||||||||
| 11/30 | 1,263 | 1,493 | 1,166 | 1,371 | +12.49% | 8,271,700 | 352億2153万 | - | 74.62 | 14.89 |
| 10/30 | 1,308 | 1,463 | 1,033 | 1,219 | -10.06% | 24,546,000 | 313億1017万 | - | 66.34 | 13.23 |
| 09/30 | 1,543 | 1,785 | 1,253 | 1,355 | -11.87% | 15,346,800 | 348億1049万 | - | 73.75 | 14.71 |
| 08/31 | 1,021 | 1,838 | 984 | 1,538 | +59.74% | 19,741,200 | 351億5463万 | - | 74.48 | 14.86 |
| 07/31 | 756 | 1,023 | 727 | 963 | +29.46% | 16,498,000 | 217億861万 | - | 45.99 | 9.18 |
| 06/30 | 421 | 849 | 415 | 744 | +78.3% | 13,693,200 | 167億5135万 | - | 35.49 | 7.08 |
| 05/29 | 318 | 455 | 306 | 417 | +30.11% | 6,356,000 | 93億9417万 | - | 57.63 | 9.81 |
| 04/30 | 345 | 373 | 259 | 321 | -5.74% | 8,100,000 | 72億2022万 | - | 44.3 | 7.54 |
| 03/31 | 518 | 662 | 332 | 340 | -32.71% | 6,163,600 | 76億702万 | - | 46.67 | 7.94 |
| 02/28 | 601 | 692 | 498 | 505 | -20.9% | 4,443,200 | 113億426万 | - | 69.35 | 11.81 |
| 01/31 | 488 | 795 | 478 | 639 | +30.42% | 13,769,600 | 142億9113万 | - | 87.68 | 14.92 |
| 2019 | ||||||||||
| 12/30 | 535 | 556 | 455 | 490 | -7.55% | 2,494,000 | 109億5747万 | - | 67.22 | 11.44 |
| 11/29 | 418 | 532 | 378 | 530 | +27.04% | 3,375,200 | 118億5241万 | - | 72.71 | 12.38 |
| 10/31 | 439 | 481 | 396 | 417 | -4.19% | 1,710,000 | 93億2979万 | - | 57.24 | 9.74 |
| 09/30 | 547 | 606 | 430 | 435 | -19.25% | 4,845,200 | 97億3810万 | - | 59.74 | 10.17 |
| 08/30 | 509 | 638 | 504 | 539 | +5.32% | 6,067,600 | 120億5937万 | - | 73.98 | 12.59 |
| 07/31 | 690 | 886 | 504 | 512 | 0% | 58,883,600 | 114億4968万 | - | 70.24 | 11.96 |
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 | 504 2025/5/2 | 10,000 | 126億1257万 | |||