時価総額
- 2010年2月26日
- 54億2081万
- 2011年2月28日
- 49億5600万
- 2012年2月29日
- 44億9722万
- 2013年2月28日
- 48億7149万
- 2014年2月28日
- 41億5270万
- 2015年2月27日
- 39億8369万
- 2016年2月29日
- 35億4307万
- 2017年2月28日
- 41億5270万
- 2018年2月28日
- 43億6395万
- 2019年2月28日
- 34億3084万
- 2020年2月28日
- 30億7933万
- 2021年2月26日
- 37億9041万
- 2022年2月28日
- 35億1924万
- 2023年2月28日
- 48億8716万
- 2024年2月29日
- 72億6074万
2024/04/25～2024/09/19
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 | ||||||||||
| 09/19 | 936 | 949 | 936 | 946 | +1.83% | 17,900 | 57億4746万 | +2.94% | 4.25 | 0.53 |
| 09/18 | 939 | 941 | 925 | 929 | -0.11% | 10,200 | 56億4418万 | +1.2% | 4.17 | 0.52 |
| 09/17 | 939 | 948 | 917 | 930 | -0.32% | 15,200 | 56億5025万 | +1.53% | 4.17 | 0.52 |
| 09/13 | 938 | 952 | 932 | 933 | -0.64% | 20,600 | 56億6848万 | +2.19% | 4.19 | 0.52 |
| 09/12 | 915 | 943 | 915 | 939 | +5.27% | 37,200 | 57億493万 | +3.3% | 4.21 | 0.53 |
| 09/11 | 923 | 924 | 884 | 892 | -2.83% | 25,800 | 54億1938万 | -1.55% | 4 | 0.5 |
| 09/10 | 903 | 925 | 903 | 918 | +1.21% | 10,100 | 55億7735万 | +1.55% | 4.12 | 0.52 |
| 09/09 | 878 | 910 | 870 | 907 | +1.57% | 43,000 | 55億1052万 | +1.11% | 4.07 | 0.51 |
| 09/06 | 905 | 906 | 892 | 893 | -0.89% | 11,700 | 54億2546万 | -0.33% | 4.01 | 0.5 |
| 09/05 | 891 | 925 | 890 | 901 | +0.9% | 31,200 | 54億7406万 | +0.22% | 4.04 | 0.51 |
| 09/04 | 905 | 917 | 891 | 893 | -2.83% | 50,900 | 54億2546万 | -1.22% | 4.01 | 0.5 |
| 09/03 | 970 | 980 | 914 | 919 | +0.99% | 262,400 | 55億8342万 | +1.21% | 4.12 | 0.52 |
| 09/02 | 930 | 936 | 910 | 910 | -1.94% | 41,300 | 55億2874万 | -0.22% | 4.08 | 0.51 |
| 08/30 | 920 | 934 | 915 | 928 | +1.75% | 19,200 | 56億3810万 | +1.2% | 4.17 | 0.52 |
| 08/29 | 916 | 923 | 901 | 912 | -1.51% | 22,400 | 55億4089万 | -0.87% | 4.09 | 0.51 |
| 08/28 | 934 | 934 | 915 | 926 | -0.54% | 65,100 | 56億2595万 | +0.11% | 4.16 | 0.52 |
| 08/27 | 925 | 937 | 917 | 931 | +0.76% | 88,800 | 56億5633万 | +0.22% | 4.18 | 0.52 |
| 08/26 | 928 | 931 | 922 | 924 | +0.54% | 13,100 | 56億1380万 | -0.96% | 4.15 | 0.52 |
| 08/23 | 923 | 924 | 910 | 919 | -0.43% | 19,600 | 55億8342万 | -2.03% | 4.12 | 0.52 |
| 08/22 | 922 | 925 | 910 | 923 | +0.22% | 19,700 | 56億772万 | -2.33% | 4.14 | 0.52 |
| 08/21 | 933 | 940 | 909 | 921 | -2.02% | 22,900 | 55億9557万 | -3.36% | 4.13 | 0.52 |
| 08/20 | 913 | 942 | 913 | 940 | +4.68% | 33,600 | 57億1101万 | -2.19% | 4.22 | 0.53 |
| 08/19 | 921 | 932 | 898 | 898 | -3.54% | 38,900 | 54億5584万 | -7.23% | 4.03 | 0.5 |
| 08/16 | 947 | 947 | 921 | 931 | +1.2% | 38,900 | 56億5633万 | -4.81% | 4.18 | 0.52 |
| 08/15 | 901 | 924 | 900 | 920 | +1.77% | 45,600 | 55億8950万 | -7.07% | 4.13 | 0.52 |
| 08/14 | 891 | 907 | 875 | 904 | +1.92% | 45,000 | 54億9229万 | -9.96% | 4.06 | 0.51 |
| 08/13 | 865 | 894 | 865 | 887 | +2.42% | 37,700 | 53億8900万 | -13.04% | 3.98 | 0.5 |
| 08/09 | 849 | 885 | 844 | 866 | +3.84% | 51,500 | 52億6142万 | -16.41% | 3.89 | 0.49 |
| 08/08 | 843 | 861 | 825 | 834 | -2.11% | 54,500 | 50億6700万 | -20.95% | 3.74 | 0.47 |
| 08/07 | 820 | 888 | 809 | 852 | +1.31% | 60,300 | 51億7636万 | -20.82% | 3.82 | 0.48 |
| 08/06 | 808 | 857 | 808 | 841 | +12.43% | 88,200 | 51億953万 | -23.34% | 3.77 | 0.47 |
| 08/05 | 846 | 858 | 748 | 748 | -15.58% | 183,200 | 45億4450万 | -33.09% | 3.36 | 0.42 |
| 08/02 | 925 | 939 | 880 | 886 | -8.66% | 167,900 | 53億8293万 | -22.42% | 3.98 | 0.5 |
| 08/01 | 1,008 | 1,008 | 962 | 970 | -3.77% | 63,400 | 58億9327万 | -16.45% | 4.35 | 0.54 |
| 07/31 | 1,003 | 1,010 | 984 | 1,008 | +0.5% | 74,000 | 61億2415万 | -14.36% | 4.52 | 0.57 |
| 07/30 | 1,020 | 1,024 | 1,003 | 1,003 | -2.62% | 66,800 | 60億9377万 | -15.86% | 4.5 | 0.56 |
| 07/29 | 1,035 | 1,044 | 1,020 | 1,030 | +0.19% | 24,400 | 62億5781万 | -14.59% | 4.62 | 0.58 |
| 07/26 | 1,016 | 1,033 | 1,006 | 1,028 | +2.29% | 25,400 | 62億4566万 | -15.6% | 4.61 | 0.58 |
| 07/25 | 1,021 | 1,027 | 1,005 | 1,005 | -2.99% | 61,400 | 61億592万 | -18.36% | 4.51 | 0.56 |
| 07/24 | 1,029 | 1,040 | 1,027 | 1,036 | +0.68% | 29,600 | 62億9426万 | -16.72% | 4.65 | 0.58 |
| 07/23 | 1,026 | 1,037 | 1,022 | 1,029 | +0.78% | 26,000 | 62億5173万 | -18.07% | 4.62 | 0.58 |
| 07/22 | 1,045 | 1,045 | 1,018 | 1,021 | -2.85% | 63,700 | 62億313万 | -19.48% | 4.58 | 0.57 |
| 07/19 | 1,085 | 1,085 | 1,042 | 1,051 | -2.87% | 124,300 | 63億8539万 | -17.89% | 4.72 | 0.59 |
| 07/18 | 1,126 | 1,131 | 1,080 | 1,082 | -3.91% | 101,100 | 65億7374万 | -16.06% | 4.86 | 0.61 |
| 07/17 | 1,135 | 1,163 | 1,126 | 1,126 | 0% | 66,400 | 68億4106万 | -13.25% | 5.05 | 0.63 |
| 07/16 | 1,126 | 1,138 | 1,116 | 1,126 | 0% | 70,600 | 68億4106万 | -13.85% | 5.05 | 0.63 |
| 07/12 | 1,133 | 1,147 | 1,125 | 1,126 | -1.4% | 97,200 | 68億4106万 | -14.37% | 5.05 | 0.63 |
| 07/11 | 1,112 | 1,162 | 1,111 | 1,142 | -7.31% | 240,200 | 69億3827万 | -13.48% | 5.13 | 0.64 |
| 07/10 | 1,257 | 1,257 | 1,213 | 1,232 | -2.45% | 83,300 | 74億8507万 | -7.09% | 5.53 | 0.69 |
| 07/09 | 1,280 | 1,281 | 1,242 | 1,263 | -2.62% | 54,400 | 76億7341万 | -4.82% | 5.67 | 0.71 |
| 07/08 | 1,309 | 1,323 | 1,287 | 1,297 | -0.92% | 28,200 | 78億2940万 | -2.41% | 5.82 | 0.73 |
| 07/05 | 1,339 | 1,345 | 1,307 | 1,309 | -2.39% | 29,900 | 79億183万 | -1.43% | 5.88 | 0.73 |
| 07/04 | 1,356 | 1,371 | 1,341 | 1,341 | -1.11% | 24,200 | 80億9500万 | +1.21% | 6.02 | 0.75 |
| 07/03 | 1,363 | 1,389 | 1,356 | 1,356 | -1.02% | 35,900 | 81億8555万 | +2.73% | 6.09 | 0.76 |
| 07/02 | 1,370 | 1,375 | 1,363 | 1,370 | 0% | 13,900 | 82億7006万 | +4.18% | 6.15 | 0.77 |
| 07/01 | 1,357 | 1,370 | 1,353 | 1,370 | +2.09% | 13,200 | 82億7006万 | +4.58% | 6.15 | 0.77 |
| 06/28 | 1,365 | 1,365 | 1,342 | 1,342 | -1.61% | 16,200 | 81億104万 | +2.84% | 6.02 | 0.75 |
| 06/27 | 1,378 | 1,378 | 1,364 | 1,364 | -0.22% | 12,800 | 82億3384万 | +4.84% | 6.12 | 0.77 |
| 06/26 | 1,382 | 1,382 | 1,346 | 1,367 | -1.09% | 18,600 | 82億5195万 | +5.56% | 6.14 | 0.77 |
| 06/25 | 1,359 | 1,389 | 1,359 | 1,382 | +2.07% | 37,200 | 83億4250万 | +7.13% | 6.2 | 0.78 |
| 06/24 | 1,340 | 1,357 | 1,331 | 1,354 | +1.5% | 18,200 | 81億7348万 | +5.45% | 6.08 | 0.76 |
| 06/21 | 1,349 | 1,350 | 1,334 | 1,334 | -0.45% | 9,500 | 80億5275万 | +4.3% | 5.99 | 0.75 |
| 06/20 | 1,335 | 1,350 | 1,332 | 1,340 | +0.45% | 11,100 | 80億8897万 | +5.18% | 6.01 | 0.75 |
| 06/19 | 1,355 | 1,355 | 1,333 | 1,334 | -1.26% | 11,300 | 80億5275万 | +5.12% | 5.99 | 0.75 |
| 06/18 | 1,326 | 1,355 | 1,321 | 1,351 | +2.89% | 28,500 | 81億5537万 | +6.88% | 6.06 | 0.76 |
| 06/17 | 1,320 | 1,337 | 1,310 | 1,313 | -0.53% | 18,200 | 79億2598万 | +4.21% | 5.89 | 0.74 |
| 06/14 | 1,273 | 1,320 | 1,272 | 1,320 | +2.8% | 13,700 | 79億6824万 | +5.1% | 5.92 | 0.74 |
| 06/13 | 1,313 | 1,333 | 1,284 | 1,284 | -2.21% | 9,900 | 77億5092万 | +2.56% | 5.76 | 0.72 |
| 06/12 | 1,338 | 1,340 | 1,310 | 1,313 | -1.8% | 17,900 | 79億2598万 | +5.12% | 5.89 | 0.74 |
| 06/11 | 1,323 | 1,359 | 1,321 | 1,337 | +1.06% | 52,300 | 80億7086万 | +7.39% | 6 | 0.75 |
| 06/10 | 1,286 | 1,327 | 1,286 | 1,323 | +4.01% | 42,300 | 79億8635万 | +6.61% | 5.94 | 0.74 |
| 06/07 | 1,273 | 1,283 | 1,258 | 1,272 | -0.47% | 14,400 | 76億7848万 | +2.83% | 5.71 | 0.71 |
| 06/06 | 1,281 | 1,281 | 1,268 | 1,278 | +1.19% | 9,100 | 77億1470万 | +3.57% | 5.74 | 0.72 |
| 06/05 | 1,297 | 1,297 | 1,254 | 1,263 | -3.07% | 34,500 | 76億2415万 | +2.52% | 5.67 | 0.71 |
| 06/04 | 1,284 | 1,317 | 1,283 | 1,303 | +2.04% | 65,300 | 78億6561万 | +6.02% | 5.85 | 0.73 |
| 06/03 | 1,246 | 1,277 | 1,246 | 1,277 | +2.49% | 29,200 | 77億866万 | +4.24% | 5.73 | 0.72 |
| 05/31 | 1,217 | 1,246 | 1,214 | 1,246 | +2.89% | 17,100 | 75億2153万 | +1.96% | 5.59 | 0.69 |
| 05/30 | 1,206 | 1,216 | 1,201 | 1,211 | -0.82% | 18,300 | 73億1025万 | -0.74% | 5.44 | 0.67 |
| 05/29 | 1,240 | 1,250 | 1,213 | 1,221 | -2.01% | 21,300 | 73億7062万 | +0.08% | 5.48 | 0.68 |
| 05/28 | 1,254 | 1,262 | 1,242 | 1,246 | -0.64% | 26,000 | 75億2153万 | +2.38% | 5.59 | 0.69 |
| 05/27 | 1,234 | 1,254 | 1,234 | 1,254 | +2.28% | 26,500 | 75億6982万 | +3.21% | 5.63 | 0.7 |
| 05/24 | 1,219 | 1,236 | 1,218 | 1,226 | -0.33% | 15,300 | 74億80万 | +1.16% | 5.5 | 0.68 |
| 05/23 | 1,238 | 1,241 | 1,219 | 1,230 | -0.65% | 10,500 | 74億2495万 | +1.65% | 5.52 | 0.68 |
| 05/22 | 1,235 | 1,251 | 1,230 | 1,238 | +0.32% | 27,700 | 74億7324万 | +2.31% | 5.56 | 0.69 |
| 05/21 | 1,232 | 1,255 | 1,232 | 1,234 | +0.49% | 52,400 | 74億4909万 | +2.07% | 5.54 | 0.68 |
| 05/20 | 1,223 | 1,245 | 1,219 | 1,228 | +0.66% | 28,600 | 74億1287万 | +1.66% | 5.51 | 0.68 |
| 05/17 | 1,201 | 1,229 | 1,201 | 1,220 | +1.16% | 16,900 | 73億6458万 | +0.99% | 5.48 | 0.68 |
| 05/16 | 1,222 | 1,222 | 1,194 | 1,206 | -0.58% | 29,300 | 72億8007万 | -0.25% | 5.41 | 0.67 |
| 05/15 | 1,237 | 1,237 | 1,213 | 1,213 | -2.02% | 18,300 | 73億2233万 | +0.33% | 5.44 | 0.67 |
| 05/14 | 1,212 | 1,245 | 1,212 | 1,238 | +1.39% | 19,900 | 74億7324万 | +2.31% | 5.56 | 0.69 |
| 05/13 | 1,210 | 1,223 | 1,209 | 1,221 | +0.58% | 10,700 | 73億7062万 | +0.91% | 5.48 | 0.68 |
| 05/10 | 1,209 | 1,222 | 1,209 | 1,214 | +0.08% | 10,000 | 73億2836万 | +0.25% | 5.45 | 0.67 |
| 05/09 | 1,223 | 1,223 | 1,208 | 1,213 | -0.16% | 14,800 | 73億2233万 | +0.17% | 5.44 | 0.67 |
| 05/08 | 1,229 | 1,238 | 1,208 | 1,215 | -1.46% | 24,900 | 73億3440万 | +0.25% | 5.45 | 0.67 |
| 05/07 | 1,226 | 1,240 | 1,217 | 1,233 | +0.9% | 35,700 | 74億4306万 | +1.57% | 5.53 | 0.68 |
| 05/02 | 1,208 | 1,232 | 1,208 | 1,222 | +1.08% | 31,100 | 73億7665万 | +0.66% | 5.48 | 0.68 |
| 05/01 | 1,201 | 1,222 | 1,198 | 1,209 | 0% | 34,900 | 72億9818万 | -0.41% | 5.43 | 0.67 |
| 04/30 | 1,201 | 1,215 | 1,199 | 1,209 | +1% | 20,500 | 72億9818万 | -0.49% | 5.43 | 0.67 |
| 04/26 | 1,206 | 1,207 | 1,194 | 1,197 | -0.25% | 49,000 | 72億2574万 | -1.56% | 5.37 | 0.66 |
| 04/25 | 1,210 | 1,216 | 1,200 | 1,200 | -1.07% | 41,900 | 72億4385万 | -1.48% | 5.39 | 0.67 |
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 | |
| 2010年 2月期 | 1,108 8/10 | 722 4/28 3/2 | 8,300 3/13 | - | - | 54億2081万 2/26 |
| 2011年 2月期 | 1,051 4/15 | 732 10/21 | 102,000 2/23 | 63億4440万 | 44億1875万 | 49億5600万 2/28 |
| 2012年 2月期 | 820 3/1 | 584 3/17 | 100,300 2/24 | 49億4996万 | 35億2534万 | 44億9722万 2/29 |
| 2013年 2月期 | 875 2/6 | 660 6/5 | 127,800 2/25 | 52億8197万 | 39億8412万 | 48億7149万 2/28 |
| 2014年 2月期 | 915 5/15 5/14 他3件 | 682 2/28 | 85,100 10/9 | 55億2343万 | 41億1692万 | 41億5270万 2/28 |
| 2015年 2月期 | 718 7/2 | 640 12/22 12/19 他3件 | 110,300 2/24 | 43億3424万 | 38億6338万 | 39億8369万 2/27 |
| 2016年 2月期 | 700 4/30 4/10 | 587 2/29 | 119,400 2/24 | 42億2558万 | 35億4345万 | 35億4307万 2/29 |
| 2017年 2月期 | 715 2/16 | 561 6/16 | 185,400 10/6 | 43億1613万 | 33億8650万 | 41億5270万 2/28 |
| 2018年 2月期 | 823 1/10 | 642 4/6 | 250,600 4/7 | 49億6807万 | 38億7546万 | 43億6395万 2/28 |
| 2019年 2月期 | 750 5/17 | 504 12/25 | 105,300 2/25 | 45億2740万 | 30億4241万 | 34億3084万 2/28 |
| 2020年 2月期 | 580 2/17 2/14 他4件 | 510 2/28 | 93,100 4/8 | 35億119万 | 30億7863万 | 30億7933万 2/28 |
| 2021年 2月期 | 741 10/2 | 351 3/13 | 398,400 10/2 | 44億7308万 | 21億1882万 | 37億9041万 2/26 |
| 2022年 2月期 | 694 3/22 | 549 2/25 | 132,500 2/24 | 41億8936万 | 33億1406万 | 35億1924万 2/28 |
| 2023年 2月期 | 847 2/20 | 505 10/3 | 421,800 2/6 | 51億1295万 | 30億4845万 | 48億8716万 2/28 |
| 2024年 2月期 | 1,664 10/2 | 736 5/2 | 2,428,600 7/13 | 100億4481万 | 44億4289万 | 72億6074万 2/29 |
| 最新 | 946 2024/9/19 | 17,900 | 57億4746万 | |||