時価総額
- 2020年5月29日
- 64億1316万
- 2021年5月31日
- 57億8625万
- 2022年5月31日
- 70億6042万
- 2023年5月31日
- 93億692万
2023/11/21～2024/04/18
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 | ||||||||||
| 04/18 | 1,275 | 1,368 | 1,275 | 1,350 | +5.47% | 75,500 | 93億2501万 | -0.3% | 10.36 | 1.59 |
| 04/17 | 1,266 | 1,286 | 1,235 | 1,280 | +1.43% | 87,300 | 88億4149万 | -5.47% | 9.82 | 1.51 |
| 04/16 | 1,290 | 1,291 | 1,254 | 1,262 | -2.17% | 76,200 | 87億1716万 | -7% | 9.69 | 1.49 |
| 04/15 | 1,237 | 1,316 | 1,237 | 1,290 | +1.82% | 87,400 | 89億1056万 | -5.29% | 9.9 | 1.52 |
| 04/12 | 1,285 | 1,294 | 1,249 | 1,267 | -2.61% | 134,000 | 87億5169万 | -7.25% | 9.72 | 1.49 |
| 04/11 | 1,327 | 1,334 | 1,289 | 1,301 | -2.25% | 75,300 | 89億8654万 | -5.11% | 9.98 | 1.53 |
| 04/10 | 1,358 | 1,370 | 1,328 | 1,331 | +1.06% | 43,700 | 91億9377万 | -3.2% | 10.21 | 1.57 |
| 04/09 | 1,312 | 1,324 | 1,297 | 1,317 | +0.46% | 29,500 | 90億9575万 | -4.43% | 10.11 | 1.55 |
| 04/08 | 1,310 | 1,311 | 1,285 | 1,311 | +0.15% | 32,400 | 90億5562万 | -5.07% | 10.06 | 1.54 |
| 04/05 | 1,317 | 1,322 | 1,295 | 1,309 | -2.6% | 40,400 | 90億4180万 | -5.49% | 10.05 | 1.54 |
| 04/04 | 1,342 | 1,344 | 1,314 | 1,344 | +1.66% | 22,400 | 92億8356万 | -3.17% | 10.31 | 1.58 |
| 04/03 | 1,332 | 1,348 | 1,305 | 1,322 | -2.36% | 54,300 | 91億3160万 | -4.89% | 10.15 | 1.56 |
| 04/02 | 1,404 | 1,404 | 1,342 | 1,354 | -3.35% | 52,600 | 93億5264万 | -2.73% | 10.39 | 1.6 |
| 04/01 | 1,425 | 1,425 | 1,393 | 1,401 | -1.96% | 31,300 | 96億7729万 | +0.65% | 10.75 | 1.65 |
| 03/29 | 1,382 | 1,440 | 1,382 | 1,429 | +3.63% | 48,200 | 98億7069万 | +2.88% | 10.97 | 1.68 |
| 03/28 | 1,393 | 1,416 | 1,375 | 1,379 | -1.01% | 21,900 | 95億2532万 | -0.51% | 10.58 | 1.62 |
| 03/27 | 1,396 | 1,415 | 1,369 | 1,393 | +0.22% | 28,600 | 96億2203万 | +0.58% | 10.69 | 1.64 |
| 03/26 | 1,395 | 1,405 | 1,355 | 1,390 | +0.22% | 33,700 | 96億130万 | +0.36% | 10.67 | 1.64 |
| 03/25 | 1,466 | 1,486 | 1,376 | 1,387 | -5.71% | 66,400 | 95億8058万 | +0.29% | 10.64 | 1.63 |
| 03/22 | 1,469 | 1,479 | 1,457 | 1,471 | +0.48% | 29,700 | 101億6081万 | +6.59% | 11.29 | 1.73 |
| 03/21 | 1,452 | 1,490 | 1,452 | 1,464 | +1.74% | 68,300 | 101億1099万 | +6.4% | 11.24 | 1.72 |
| 03/19 | 1,370 | 1,439 | 1,370 | 1,439 | +5.81% | 77,500 | 99億3833万 | +4.65% | 11.04 | 1.7 |
| 03/18 | 1,341 | 1,367 | 1,336 | 1,360 | +1.87% | 23,600 | 93億9272万 | -0.95% | 10.44 | 1.6 |
| 03/15 | 1,356 | 1,358 | 1,335 | 1,335 | -1.69% | 19,800 | 92億2006万 | -2.91% | 10.25 | 1.57 |
| 03/14 | 1,347 | 1,360 | 1,322 | 1,358 | +0.82% | 29,600 | 93億7891万 | -1.45% | 10.42 | 1.6 |
| 03/13 | 1,377 | 1,389 | 1,336 | 1,347 | -1.61% | 29,000 | 93億294万 | -2.46% | 10.34 | 1.59 |
| 03/12 | 1,353 | 1,369 | 1,316 | 1,369 | -0.8% | 83,300 | 94億5488万 | -1.16% | 10.51 | 1.61 |
| 03/11 | 1,381 | 1,386 | 1,357 | 1,380 | -1.15% | 41,700 | 95億3085万 | -0.58% | 10.59 | 1.63 |
| 03/08 | 1,392 | 1,396 | 1,378 | 1,396 | -0.29% | 35,900 | 96億4135万 | +0.43% | 10.71 | 1.64 |
| 03/07 | 1,413 | 1,445 | 1,396 | 1,400 | +0.14% | 54,100 | 96億6898万 | +0.65% | 10.74 | 1.65 |
| 03/06 | 1,378 | 1,410 | 1,378 | 1,398 | +0.72% | 23,300 | 96億5517万 | +0.43% | 10.73 | 1.65 |
| 03/05 | 1,387 | 1,388 | 1,343 | 1,388 | -0.57% | 37,500 | 95億8610万 | -0.29% | 10.65 | 1.64 |
| 03/04 | 1,430 | 1,440 | 1,396 | 1,396 | -1.2% | 38,400 | 96億4135万 | +0.14% | 10.71 | 1.64 |
| 03/01 | 1,417 | 1,428 | 1,400 | 1,413 | +1.87% | 41,400 | 97億5876万 | +1.22% | 10.84 | 1.66 |
| 02/29 | 1,400 | 1,400 | 1,366 | 1,387 | -0.29% | 38,900 | 95億7920万 | -0.72% | 10.64 | 1.63 |
| 02/28 | 1,368 | 1,421 | 1,362 | 1,391 | +1.68% | 41,500 | 96億682万 | -0.57% | 10.68 | 1.64 |
| 02/27 | 1,367 | 1,376 | 1,347 | 1,368 | +0.51% | 45,600 | 94億4797万 | -2.43% | 10.5 | 1.61 |
| 02/26 | 1,345 | 1,380 | 1,345 | 1,361 | +1.95% | 40,400 | 93億9963万 | -2.99% | 10.45 | 1.6 |
| 02/22 | 1,359 | 1,359 | 1,327 | 1,335 | +0.07% | 31,200 | 92億2006万 | -4.91% | 10.25 | 1.57 |
| 02/21 | 1,368 | 1,374 | 1,334 | 1,334 | -2.49% | 21,600 | 92億1316万 | -5.32% | 10.24 | 1.57 |
| 02/20 | 1,391 | 1,391 | 1,356 | 1,368 | -1.37% | 25,400 | 94億4797万 | -3.18% | 10.5 | 1.61 |
| 02/19 | 1,331 | 1,387 | 1,331 | 1,387 | +3.51% | 32,200 | 95億7920万 | -1.91% | 10.64 | 1.63 |
| 02/16 | 1,325 | 1,355 | 1,306 | 1,340 | +2.6% | 72,700 | 92億5459万 | -5.5% | 10.28 | 1.58 |
| 02/15 | 1,389 | 1,389 | 1,299 | 1,306 | -5.98% | 150,700 | 90億1978万 | -8.35% | 10.02 | 1.54 |
| 02/14 | 1,419 | 1,421 | 1,380 | 1,389 | -3.07% | 43,100 | 95億9301万 | -3.07% | 10.66 | 1.64 |
| 02/13 | 1,417 | 1,435 | 1,398 | 1,433 | +2.87% | 71,400 | 98億9689万 | -0.35% | 11 | 1.69 |
| 02/09 | 1,403 | 1,413 | 1,393 | 1,393 | -0.71% | 18,000 | 96億2063万 | -3.33% | 10.69 | 1.64 |
| 02/08 | 1,410 | 1,425 | 1,382 | 1,403 | -0.5% | 36,900 | 96億8970万 | -3.11% | 10.77 | 1.65 |
| 02/07 | 1,422 | 1,430 | 1,409 | 1,410 | -0.84% | 21,200 | 97億3804万 | -3.03% | 10.82 | 1.66 |
| 02/06 | 1,452 | 1,452 | 1,413 | 1,422 | -2.07% | 18,200 | 98億2092万 | -2.67% | 10.91 | 1.67 |
| 02/05 | 1,450 | 1,455 | 1,435 | 1,452 | +0.69% | 27,200 | 100億2811万 | -1.02% | 11.14 | 1.71 |
| 02/02 | 1,429 | 1,457 | 1,429 | 1,442 | +1.12% | 21,900 | 99億5905万 | -1.9% | 11.07 | 1.7 |
| 02/01 | 1,438 | 1,438 | 1,399 | 1,426 | -0.83% | 29,900 | 98億4855万 | -3.26% | 10.94 | 1.68 |
| 01/31 | 1,418 | 1,438 | 1,403 | 1,438 | +1.48% | 20,100 | 99億3142万 | -2.84% | 11.04 | 1.69 |
| 01/30 | 1,406 | 1,430 | 1,406 | 1,417 | +1% | 20,100 | 97億8639万 | -4.64% | 10.87 | 1.67 |
| 01/29 | 1,440 | 1,440 | 1,399 | 1,403 | -1.82% | 62,300 | 96億8970万 | -6.09% | 10.77 | 1.65 |
| 01/26 | 1,439 | 1,462 | 1,420 | 1,429 | -0.83% | 33,300 | 98億6926万 | -4.99% | 10.97 | 1.68 |
| 01/25 | 1,466 | 1,466 | 1,429 | 1,441 | -0.96% | 44,300 | 99億5214万 | -4.63% | 11.06 | 1.7 |
| 01/24 | 1,455 | 1,469 | 1,441 | 1,455 | +1.25% | 32,600 | 100億4883万 | -4.02% | 11.17 | 1.71 |
| 01/23 | 1,475 | 1,476 | 1,422 | 1,437 | -1.3% | 46,600 | 99億2452万 | -5.46% | 11.03 | 1.69 |
| 01/22 | 1,400 | 1,465 | 1,399 | 1,456 | +5.05% | 85,100 | 100億5428万 | -4.52% | 11.17 | 1.71 |
| 01/19 | 1,398 | 1,417 | 1,376 | 1,386 | -0.72% | 53,200 | 95億7090万 | -9.47% | 10.64 | 1.63 |
| 01/18 | 1,441 | 1,450 | 1,390 | 1,396 | -4.32% | 111,300 | 96億3996万 | -9.53% | 10.71 | 1.64 |
| 01/17 | 1,448 | 1,466 | 1,434 | 1,459 | +2.17% | 75,500 | 100億7500万 | -6.11% | 11.2 | 1.72 |
| 01/16 | 1,394 | 1,445 | 1,382 | 1,428 | +2.44% | 113,100 | 98億6093万 | -8.58% | 10.96 | 1.68 |
| 01/15 | 1,408 | 1,425 | 1,381 | 1,394 | -6.38% | 284,700 | 96億2615万 | -11.38% | 10.7 | 1.64 |
| 01/12 | 1,505 | 1,514 | 1,471 | 1,489 | -1.46% | 49,000 | 102億8216万 | -6.06% | 11.43 | 1.75 |
| 01/11 | 1,513 | 1,536 | 1,503 | 1,511 | 0% | 27,900 | 104億3408万 | -5.33% | 11.6 | 1.78 |
| 01/10 | 1,521 | 1,533 | 1,505 | 1,511 | -0.59% | 18,100 | 104億3408万 | -5.8% | 11.6 | 1.78 |
| 01/09 | 1,518 | 1,544 | 1,492 | 1,520 | +0.13% | 43,200 | 104億9623万 | -5.71% | 11.67 | 1.79 |
| 01/05 | 1,546 | 1,548 | 1,498 | 1,518 | -2.06% | 72,900 | 104億8242万 | -6.35% | 11.65 | 1.79 |
| 01/04 | 1,550 | 1,550 | 1,522 | 1,550 | -0.96% | 24,000 | 107億339万 | -4.85% | 11.9 | 1.83 |
| 2023 | ||||||||||
| 12/29 | 1,559 | 1,588 | 1,535 | 1,565 | -0.51% | 22,600 | 108億697万 | -4.22% | 12.01 | 1.84 |
| 12/28 | 1,578 | 1,578 | 1,559 | 1,573 | -0.25% | 18,200 | 108億6222万 | -4.03% | 12.07 | 1.85 |
| 12/27 | 1,560 | 1,580 | 1,538 | 1,577 | +3.75% | 66,300 | 108億8984万 | -4.02% | 12.1 | 1.86 |
| 12/26 | 1,533 | 1,561 | 1,503 | 1,520 | -1.87% | 40,800 | 104億9623万 | -7.77% | 11.67 | 1.79 |
| 12/25 | 1,590 | 1,595 | 1,543 | 1,549 | -2.27% | 28,600 | 106億9649万 | -6.4% | 11.89 | 1.82 |
| 12/22 | 1,587 | 1,606 | 1,582 | 1,585 | -0.38% | 23,400 | 109億4508万 | -4.52% | 12.16 | 1.87 |
| 12/21 | 1,578 | 1,615 | 1,578 | 1,591 | -1.06% | 21,600 | 109億8651万 | -4.27% | 12.21 | 1.87 |
| 12/20 | 1,635 | 1,652 | 1,598 | 1,608 | -2.43% | 34,800 | 111億391万 | -3.48% | 12.34 | 1.89 |
| 12/19 | 1,627 | 1,648 | 1,581 | 1,648 | +3.26% | 20,500 | 113億8012万 | -1.32% | 12.65 | 1.94 |
| 12/18 | 1,565 | 1,600 | 1,565 | 1,596 | +0.82% | 17,000 | 110億2104万 | -4.6% | 12.25 | 1.88 |
| 12/15 | 1,568 | 1,599 | 1,564 | 1,583 | +2.19% | 36,400 | 109億3127万 | -5.55% | 12.15 | 1.86 |
| 12/14 | 1,607 | 1,607 | 1,541 | 1,549 | -1.15% | 35,400 | 106億9649万 | -7.85% | 11.89 | 1.82 |
| 12/13 | 1,608 | 1,628 | 1,561 | 1,567 | -2.55% | 32,600 | 108億2078万 | -7.06% | 12.03 | 1.85 |
| 12/12 | 1,672 | 1,672 | 1,604 | 1,608 | -4.29% | 49,600 | 111億391万 | -4.85% | 12.34 | 1.89 |
| 12/11 | 1,668 | 1,690 | 1,663 | 1,680 | +0.96% | 12,700 | 116億110万 | -0.71% | 12.89 | 1.98 |
| 12/08 | 1,658 | 1,685 | 1,653 | 1,664 | -0.54% | 25,700 | 114億9061万 | -1.48% | 12.77 | 1.96 |
| 12/07 | 1,685 | 1,706 | 1,653 | 1,673 | -1.93% | 38,700 | 115億5276万 | -0.77% | 12.84 | 1.97 |
| 12/06 | 1,700 | 1,729 | 1,699 | 1,706 | +0.95% | 13,600 | 117億8064万 | +1.55% | 13.09 | 2.01 |
| 12/05 | 1,733 | 1,747 | 1,690 | 1,690 | -3.76% | 34,200 | 116億7015万 | +1.2% | 12.97 | 1.99 |
| 12/04 | 1,700 | 1,775 | 1,689 | 1,756 | +3.17% | 32,800 | 121億2591万 | +5.72% | 13.48 | 2.07 |
| 12/01 | 1,745 | 1,745 | 1,682 | 1,702 | -1.68% | 35,600 | 117億5301万 | +3.15% | 13.06 | 2 |
| 11/30 | 1,740 | 1,742 | 1,682 | 1,731 | -0.8% | 26,300 | 119億5327万 | +5.36% | 13.28 | 2.15 |
| 11/29 | 1,700 | 1,760 | 1,700 | 1,745 | +2.65% | 41,400 | 120億4995万 | +6.99% | 13.39 | 2.17 |
| 11/28 | 1,693 | 1,707 | 1,666 | 1,700 | +0.95% | 87,700 | 117億3920万 | +5.26% | 13.05 | 2.11 |
| 11/27 | 1,696 | 1,703 | 1,663 | 1,684 | -0.71% | 16,900 | 116億2872万 | +4.99% | 12.92 | 2.09 |
| 11/24 | 1,690 | 1,712 | 1,684 | 1,696 | +1.07% | 13,300 | 117億1158万 | +6.33% | 13.02 | 2.11 |
| 11/22 | 1,696 | 1,714 | 1,676 | 1,678 | -0.06% | 14,400 | 115億8728万 | +5.67% | 12.88 | 2.09 |
| 11/21 | 1,696 | 1,707 | 1,647 | 1,679 | -1.52% | 65,600 | 115億9419万 | +6.13% | 12.89 | 2.09 |
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 | 1,170 2,340 4/20 2,340 3/6 | 809 1,618 3/23 | 3,529,400 1,764,700 3/6 | 80億5950万 | 55億7277万 | 64億1316万 5/29 |
| 2021年 5月期 | 959 1,918 6/3 | 557 1,114 12/28 | 539,400 269,700 7/16 | 66億604万 | 38億3687万 | 57億8625万 5/31 |
| 2022年 5月期 | 1,288 2,575 7/19 | 728 1,456 1/28 | 1,296,400 648,200 7/19 | 88億6890万 | 50億1480万 | 70億6042万 5/31 |
| 2023年 5月期 | 1,613 4/18 | 867 1,733 6/17 | 608,000 4/17 | 111億2877万 | 59億6885万 | 93億692万 5/31 |
| 最新 | 1,350 2024/4/18 | 75,500 | 93億2501万 | |||