時価総額
- 2020年2月28日
- 48億9008万
- 2021年2月26日
- 48億7951万
- 2022年2月28日
- 20億6204万
- 2023年2月28日
- 17億1585万
- 2024年2月29日
- 22億7046万
2024/04/26～2024/09/20
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 | ||||||||||
| 09/20 | 1,111 | 1,130 | 975 | 998 | -7.68% | 375,500 | 21億3262万 | +0.71% | - | 1.1 |
| 09/19 | 931 | 1,081 | 931 | 1,081 | +16.11% | 292,600 | 23億998万 | +8.97% | - | 1.2 |
| 09/18 | 936 | 936 | 931 | 931 | -0.53% | 2,200 | 19億8945万 | -5.96% | - | 1.03 |
| 09/17 | 938 | 940 | 932 | 936 | -0.64% | 2,900 | 20億13万 | -5.74% | - | 1.04 |
| 09/13 | 936 | 949 | 936 | 942 | +0.64% | 2,100 | 20億1295万 | -5.42% | - | 1.04 |
| 09/12 | 927 | 941 | 927 | 936 | +1.41% | 2,400 | 20億13万 | -6.31% | - | 1.04 |
| 09/11 | 946 | 946 | 922 | 923 | -2.43% | 3,500 | 19億7235万 | -7.79% | - | 1.02 |
| 09/10 | 937 | 951 | 934 | 946 | +1.94% | 1,700 | 20億2150万 | -5.87% | - | 1.05 |
| 09/09 | 933 | 935 | 920 | 928 | -0.54% | 4,500 | 19億8304万 | -7.85% | - | 1.03 |
| 09/06 | 952 | 964 | 928 | 933 | -2.81% | 8,700 | 19億9372万 | -7.72% | - | 1.03 |
| 09/05 | 965 | 965 | 951 | 960 | -0.21% | 9,000 | 20億5142万 | -5.42% | - | 1.06 |
| 09/04 | 966 | 973 | 962 | 962 | -1.13% | 9,200 | 20億5569万 | -5.59% | - | 1.06 |
| 09/03 | 983 | 985 | 971 | 973 | -0.61% | 9,000 | 20億7920万 | -4.89% | - | 1.08 |
| 09/02 | 990 | 995 | 978 | 979 | -0.61% | 6,600 | 20億9202万 | -4.58% | - | 1.08 |
| 08/30 | 996 | 997 | 985 | 985 | -1.7% | 16,600 | 21億484万 | -4.28% | - | 1.09 |
| 08/29 | 1,000 | 1,010 | 985 | 1,002 | -5.47% | 33,800 | 21億4117万 | -2.81% | - | 1.11 |
| 08/28 | 1,053 | 1,060 | 1,046 | 1,060 | +0.66% | 15,900 | 22億6511万 | +2.71% | - | 1.17 |
| 08/27 | 1,045 | 1,053 | 1,042 | 1,053 | +0.48% | 7,500 | 22億5015万 | +2.23% | - | 1.16 |
| 08/26 | 1,044 | 1,053 | 1,040 | 1,048 | +0.48% | 8,700 | 22億3947万 | +1.85% | - | 1.16 |
| 08/23 | 1,037 | 1,045 | 1,034 | 1,043 | +0.68% | 2,200 | 22億2878万 | +1.36% | - | 1.15 |
| 08/22 | 1,038 | 1,044 | 1,036 | 1,036 | +0.29% | 2,900 | 22億1382万 | +0.68% | - | 1.15 |
| 08/21 | 1,030 | 1,036 | 1,030 | 1,033 | -0.58% | 1,900 | 22億741万 | +0.39% | - | 1.14 |
| 08/20 | 1,026 | 1,039 | 1,026 | 1,039 | +1.27% | 1,900 | 22億2023万 | +0.97% | - | 1.15 |
| 08/19 | 1,021 | 1,035 | 1,021 | 1,026 | +0.49% | 1,800 | 21億9245万 | -0.29% | - | 1.13 |
| 08/16 | 1,030 | 1,033 | 1,019 | 1,021 | -0.39% | 1,200 | 21億8177万 | -0.87% | - | 1.13 |
| 08/15 | 1,030 | 1,030 | 1,025 | 1,025 | +0.1% | 1,800 | 21億9032万 | -0.58% | - | 1.13 |
| 08/14 | 1,014 | 1,030 | 1,014 | 1,024 | +0.99% | 2,300 | 21億8818万 | -0.68% | - | 1.13 |
| 08/13 | 1,011 | 1,014 | 1,010 | 1,014 | +0.4% | 1,800 | 21億6681万 | -1.74% | - | 1.12 |
| 08/09 | 1,012 | 1,017 | 1,010 | 1,010 | -0.1% | 2,300 | 21億5826万 | -2.32% | - | 1.12 |
| 08/08 | 1,002 | 1,012 | 1,002 | 1,011 | +0.9% | 2,800 | 21億6040万 | -2.32% | - | 1.12 |
| 08/07 | 1,007 | 1,011 | 990 | 1,002 | -0.1% | 3,700 | 21億4117万 | -3.28% | - | 1.11 |
| 08/06 | 997 | 1,005 | 979 | 1,003 | +0.5% | 8,300 | 21億4331万 | -3.37% | - | 1.11 |
| 08/05 | 1,010 | 1,015 | 951 | 998 | -3.2% | 15,200 | 21億3262万 | -3.95% | - | 1.1 |
| 08/02 | 1,040 | 1,040 | 1,030 | 1,031 | -1.53% | 5,200 | 22億314万 | -0.87% | - | 1.14 |
| 08/01 | 1,051 | 1,051 | 1,039 | 1,047 | -0.38% | 1,800 | 22億3733万 | +0.67% | - | 1.16 |
| 07/31 | 1,064 | 1,064 | 1,040 | 1,051 | -1.22% | 3,600 | 22億4588万 | +1.15% | - | 1.16 |
| 07/30 | 1,046 | 1,064 | 1,046 | 1,064 | +1.24% | 2,000 | 22億7366万 | +2.6% | - | 1.18 |
| 07/29 | 1,043 | 1,051 | 1,041 | 1,051 | +0.86% | 4,000 | 22億4588万 | +1.45% | - | 1.16 |
| 07/26 | 1,032 | 1,042 | 1,030 | 1,042 | +0.68% | 3,300 | 22億2664万 | +0.77% | - | 1.15 |
| 07/25 | 1,042 | 1,042 | 1,025 | 1,035 | +0.78% | 2,900 | 22億1169万 | +0.19% | - | 1.14 |
| 07/24 | 1,033 | 1,034 | 1,025 | 1,027 | +0.39% | 2,000 | 21億9459万 | -0.58% | - | 1.14 |
| 07/23 | 1,030 | 1,031 | 1,023 | 1,023 | -0.68% | 2,200 | 21億8604万 | -0.97% | - | 1.13 |
| 07/22 | 1,040 | 1,040 | 1,022 | 1,030 | -0.48% | 5,200 | 22億100万 | -0.29% | - | 1.14 |
| 07/19 | 1,040 | 1,040 | 1,031 | 1,035 | -0.38% | 1,500 | 22億1169万 | +0.19% | - | 1.14 |
| 07/18 | 1,040 | 1,040 | 1,030 | 1,039 | -0.1% | 2,900 | 22億2023万 | +0.68% | - | 1.15 |
| 07/17 | 1,057 | 1,057 | 1,035 | 1,040 | +0.1% | 6,400 | 22億2237万 | +0.78% | - | 1.15 |
| 07/16 | 1,038 | 1,049 | 1,038 | 1,039 | -0.38% | 4,200 | 22億2023万 | +0.78% | - | 1.15 |
| 07/12 | 1,042 | 1,048 | 1,039 | 1,043 | 0% | 1,200 | 22億2878万 | +1.16% | - | 1.15 |
| 07/11 | 1,043 | 1,043 | 1,037 | 1,043 | 0% | 800 | 22億2878万 | +1.26% | - | 1.15 |
| 07/10 | 1,041 | 1,048 | 1,038 | 1,043 | +0.19% | 1,900 | 22億2878万 | +1.26% | - | 1.15 |
| 07/09 | 1,056 | 1,056 | 1,041 | 1,041 | -0.29% | 1,300 | 22億2451万 | +1.17% | - | 1.15 |
| 07/08 | 1,052 | 1,057 | 1,044 | 1,044 | -0.38% | 2,600 | 22億3092万 | +1.46% | - | 1.15 |
| 07/05 | 1,043 | 1,048 | 1,037 | 1,048 | +0.48% | 2,000 | 22億3947万 | +1.85% | - | 1.16 |
| 07/04 | 1,040 | 1,043 | 1,039 | 1,043 | +0.48% | 1,700 | 22億2878万 | +1.46% | - | 1.15 |
| 07/03 | 1,044 | 1,044 | 1,038 | 1,038 | -0.57% | 900 | 22億1810万 | +0.97% | - | 1.15 |
| 07/02 | 1,040 | 1,044 | 1,030 | 1,044 | +1.06% | 2,500 | 22億3092万 | +1.56% | - | 1.15 |
| 07/01 | 1,034 | 1,034 | 1,022 | 1,033 | +1.08% | 1,700 | 22億741万 | +0.58% | - | 1.14 |
| 06/28 | 1,032 | 1,036 | 1,022 | 1,022 | -0.68% | 3,800 | 21億8391万 | -0.49% | - | 1.13 |
| 06/27 | 1,028 | 1,046 | 1,028 | 1,029 | +0.88% | 5,100 | 21億9887万 | +0.19% | - | 1.14 |
| 06/26 | 1,017 | 1,024 | 1,017 | 1,020 | +0.1% | 2,000 | 21億7963万 | -0.68% | - | 1.13 |
| 06/25 | 1,019 | 1,023 | 1,017 | 1,019 | +0.1% | 1,500 | 21億7750万 | -0.78% | - | 1.13 |
| 06/24 | 1,033 | 1,033 | 1,018 | 1,018 | -0.1% | 2,500 | 21億7536万 | -0.97% | - | 1.13 |
| 06/21 | 1,019 | 1,022 | 1,019 | 1,019 | 0% | 800 | 21億7750万 | -0.88% | - | 1.13 |
| 06/20 | 1,021 | 1,021 | 1,017 | 1,019 | -0.2% | 2,500 | 21億7750万 | -0.97% | - | 1.13 |
| 06/19 | 1,022 | 1,027 | 1,020 | 1,021 | -0.1% | 1,800 | 21億8177万 | -0.78% | - | 1.13 |
| 06/18 | 1,028 | 1,031 | 1,022 | 1,022 | 0% | 1,200 | 21億8391万 | -0.68% | - | 1.13 |
| 06/17 | 1,030 | 1,030 | 1,022 | 1,022 | -0.78% | 800 | 21億8391万 | -0.68% | - | 1.13 |
| 06/14 | 1,026 | 1,030 | 1,021 | 1,030 | +0.78% | 400 | 22億100万 | +0.1% | - | 1.14 |
| 06/13 | 1,026 | 1,026 | 1,022 | 1,022 | -0.58% | 1,600 | 21億8391万 | -0.68% | - | 1.13 |
| 06/12 | 1,030 | 1,031 | 1,028 | 1,028 | -0.19% | 900 | 21億9673万 | -0.1% | - | 1.14 |
| 06/11 | 1,034 | 1,040 | 1,030 | 1,030 | +0.1% | 1,700 | 22億100万 | +0.1% | - | 1.14 |
| 06/10 | 1,028 | 1,029 | 1,026 | 1,029 | +0.29% | 1,500 | 21億9887万 | 0% | - | 1.14 |
| 06/07 | 1,026 | 1,026 | 1,026 | 1,026 | -0.58% | 400 | 21億9245万 | -0.29% | - | 1.13 |
| 06/06 | 1,035 | 1,038 | 1,027 | 1,032 | -0.58% | 1,000 | 22億528万 | +0.19% | - | 1.14 |
| 06/05 | 1,034 | 1,039 | 1,031 | 1,038 | -0.1% | 900 | 22億1810万 | +0.78% | - | 1.15 |
| 06/04 | 1,031 | 1,040 | 1,031 | 1,039 | +0.78% | 2,000 | 22億2023万 | +0.97% | - | 1.15 |
| 06/03 | 1,030 | 1,034 | 1,028 | 1,031 | -0.1% | 600 | 22億314万 | +0.29% | - | 1.14 |
| 05/31 | 1,028 | 1,032 | 1,028 | 1,032 | +0.29% | 700 | 22億528万 | +0.39% | - | 1.14 |
| 05/30 | 1,033 | 1,039 | 1,029 | 1,029 | -0.77% | 2,000 | 21億9887万 | +0.19% | - | 1.13 |
| 05/29 | 1,032 | 1,037 | 1,027 | 1,037 | +0.48% | 1,300 | 22億1596万 | +0.97% | - | 1.14 |
| 05/28 | 1,034 | 1,038 | 1,026 | 1,032 | +0.19% | 1,900 | 22億528万 | +0.49% | - | 1.13 |
| 05/27 | 1,039 | 1,039 | 1,030 | 1,030 | -0.1% | 1,000 | 22億100万 | +0.29% | - | 1.13 |
| 05/24 | 1,024 | 1,034 | 1,021 | 1,031 | +0.68% | 1,000 | 22億314万 | +0.39% | - | 1.13 |
| 05/23 | 1,036 | 1,036 | 1,020 | 1,024 | -0.19% | 1,900 | 21億8818万 | -0.29% | - | 1.12 |
| 05/22 | 1,036 | 1,038 | 1,026 | 1,026 | -0.68% | 2,500 | 21億9245万 | -0.1% | - | 1.13 |
| 05/21 | 1,030 | 1,034 | 1,030 | 1,033 | +0.68% | 700 | 22億741万 | +0.39% | - | 1.13 |
| 05/20 | 1,027 | 1,028 | 1,026 | 1,026 | 0% | 1,400 | 21億9245万 | -0.29% | - | 1.13 |
| 05/17 | 1,023 | 1,026 | 1,015 | 1,026 | +0.79% | 3,400 | 21億9245万 | -0.39% | - | 1.13 |
| 05/16 | 1,016 | 1,023 | 1,016 | 1,018 | -0.78% | 1,800 | 21億7536万 | -1.17% | - | 1.12 |
| 05/15 | 1,027 | 1,027 | 1,018 | 1,026 | -0.1% | 1,000 | 21億9245万 | -0.39% | - | 1.13 |
| 05/14 | 1,020 | 1,028 | 1,018 | 1,027 | +0.69% | 2,200 | 21億9459万 | -0.19% | - | 1.13 |
| 05/13 | 1,036 | 1,036 | 1,006 | 1,020 | -1.45% | 6,200 | 21億7963万 | -0.97% | - | 1.12 |
| 05/10 | 1,031 | 1,035 | 1,023 | 1,035 | +0.29% | 1,400 | 22億1169万 | +0.39% | - | 1.14 |
| 05/09 | 1,022 | 1,055 | 1,018 | 1,032 | +0.78% | 9,000 | 22億528万 | 0% | - | 1.13 |
| 05/08 | 1,026 | 1,026 | 1,017 | 1,024 | -0.19% | 2,100 | 21億8818万 | -0.78% | - | 1.12 |
| 05/07 | 1,033 | 1,035 | 1,021 | 1,026 | -0.68% | 2,700 | 21億9245万 | -0.68% | - | 1.13 |
| 05/02 | 1,032 | 1,033 | 1,023 | 1,033 | +0.1% | 1,700 | 22億741万 | 0% | - | 1.13 |
| 05/01 | 1,033 | 1,033 | 1,023 | 1,032 | -0.1% | 3,600 | 22億528万 | -0.1% | - | 1.13 |
| 04/30 | 1,032 | 1,033 | 1,018 | 1,033 | +1.18% | 3,100 | 22億741万 | 0% | - | 1.13 |
| 04/26 | 1,028 | 1,030 | 1,020 | 1,021 | -0.29% | 3,600 | 21億8177万 | -1.16% | - | 1.12 |
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 2月期 | 5,340 12/12 | 2,287 2/28 | 2,077,100 12/12 | 112億2681万 | 48億818万 | 48億9008万 2/28 |
| 2021年 2月期 | 3,995 9/16 | 1,435 3/23 | 263,400 9/16 | 83億9908万 | 30億1694万 | 48億7951万 2/26 |
| 2022年 2月期 | 2,415 3/2 | 919 1/27 | 62,900 10/26 | 50億7729万 | 19億6353万 | 20億6204万 2/28 |
| 2023年 2月期 | 1,064 4/12 | 891 6/20 | 42,000 4/12 | 22億7366万 | 19億397万 | 17億1585万 2/28 |
| 2024年 2月期 | 1,755 2/28 | 893 4/28 | 1,296,800 6/2 | 37億5025万 | 19億825万 | 22億7046万 2/29 |
| 最新 | 998 2024/9/20 | 375,500 | 21億3262万 | |||