時価総額
- 2010年5月31日
- 71億8510万
- 2011年5月31日
- 72億8365万
- 2012年5月29日
- 72億7079万
- 2013年5月21日
- 81億4055万
- 2014年5月30日
- 69億800万
- 2015年5月29日
- 72億3821万
- 2016年5月26日
- 72億5029万
- 2017年5月30日
- 70億7709万
- 2018年5月31日
- 77億6990万
- 2019年5月29日
- 69億1597万
- 2020年5月29日
- 62億3096万
- 2021年5月31日
- 63億1822万
- 2022年5月31日
- 62億4294万
- 2023年5月31日
- 66億2373万
- 2024年5月31日
- 69億4691万
2024/05/14～2024/11/08
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 | ||||||||||
| 11/08 | 1,882 | 1,882 | 1,882 | 1,882 | +2.17% | 100 | 80億6342万 | +0.59% | 9.67 | 0.51 |
| 11/07 | 1,842 | 1,842 | 1,842 | 1,842 | -1.81% | 100 | 78億9204万 | -1.29% | 9.46 | 0.5 |
| 11/06 | 1,836 | 1,876 | 1,836 | 1,876 | -2.09% | 300 | 80億3772万 | +0.7% | 9.64 | 0.51 |
| 11/05 | 1,799 | 1,916 | 1,799 | 1,916 | +6.5% | 400 | 82億910万 | +3.01% | 9.84 | 0.52 |
| 11/01 | 1,842 | 1,842 | 1,783 | 1,799 | -2.55% | 900 | 77億781万 | -3.02% | 9.24 | 0.49 |
| 10/30 | 1,932 | 1,932 | 1,812 | 1,846 | -4.65% | 3,400 | 79億918万 | -0.43% | 9.48 | 0.5 |
| 10/29 | 1,895 | 1,936 | 1,895 | 1,936 | +5.22% | 800 | 82億9479万 | +4.65% | 9.94 | 0.52 |
| 10/28 | 1,840 | 1,840 | 1,840 | 1,840 | +1.77% | 100 | 78億8348万 | -0.27% | 9.45 | 0.5 |
| 10/25 | 1,805 | 1,830 | 1,805 | 1,808 | -2.01% | 600 | 77億4637万 | -1.95% | 9.29 | 0.49 |
| 10/23 | 1,844 | 1,845 | 1,844 | 1,845 | +0.05% | 700 | 79億490万 | 0% | 9.48 | 0.5 |
| 10/21 | 1,839 | 1,885 | 1,839 | 1,844 | +0.27% | 900 | 79億61万 | -0.11% | 9.47 | 0.5 |
| 10/18 | 1,876 | 1,876 | 1,839 | 1,839 | -5.98% | 1,300 | 78億7919万 | -0.38% | 9.45 | 0.5 |
| 10/15 | 1,950 | 1,956 | 1,946 | 1,956 | +0.31% | 2,800 | 83億8048万 | +6.02% | 10.05 | 0.53 |
| 10/11 | 1,850 | 1,950 | 1,850 | 1,950 | +5.41% | 1,800 | 83億5477万 | +6.04% | 10.02 | 0.53 |
| 10/09 | 1,875 | 1,875 | 1,850 | 1,850 | -1.54% | 200 | 79億2632万 | +0.93% | 9.5 | 0.5 |
| 10/04 | 1,879 | 1,879 | 1,879 | 1,879 | -2.08% | 100 | 80億5057万 | +2.57% | 9.65 | 0.51 |
| 10/03 | 1,947 | 1,947 | 1,907 | 1,919 | +3.9% | 500 | 82億2195万 | +4.86% | 9.86 | 0.52 |
| 10/02 | 1,847 | 1,847 | 1,847 | 1,847 | -4.15% | 200 | 79億1347万 | +1.32% | 9.49 | 0.5 |
| 10/01 | 1,951 | 1,951 | 1,908 | 1,927 | -1.23% | 700 | 82億5623万 | +6.05% | 9.9 | 0.52 |
| 09/30 | 1,957 | 1,957 | 1,949 | 1,951 | +2.68% | 6,200 | 83億5905万 | +7.97% | 10.02 | 0.53 |
| 09/27 | 1,870 | 1,900 | 1,870 | 1,900 | +1.6% | 1,000 | 81億4055万 | +5.79% | 9.76 | 0.52 |
| 09/26 | 1,835 | 1,870 | 1,821 | 1,870 | +1.52% | 900 | 80億1201万 | +4.7% | 9.6 | 0.51 |
| 09/25 | 1,856 | 1,856 | 1,842 | 1,842 | +1.43% | 300 | 78億9204万 | +3.66% | 9.46 | 0.5 |
| 09/24 | 1,801 | 1,820 | 1,800 | 1,816 | +0.89% | 1,200 | 77億8065万 | +2.6% | 9.33 | 0.49 |
| 09/20 | 1,780 | 1,825 | 1,780 | 1,800 | +2.39% | 1,100 | 77億1210万 | +2.1% | 9.25 | 0.49 |
| 09/19 | 1,751 | 1,816 | 1,751 | 1,758 | +0.17% | 2,400 | 75億3215万 | 0% | 9.03 | 0.48 |
| 09/17 | 1,755 | 1,755 | 1,755 | 1,755 | -2.23% | 100 | 75億1929万 | -0.23% | 9.01 | 0.48 |
| 09/12 | 1,795 | 1,795 | 1,795 | 1,795 | +0.17% | 100 | 76億9067万 | +1.87% | 9.22 | 0.49 |
| 09/11 | 1,792 | 1,792 | 1,792 | 1,792 | 0% | 900 | 76億7782万 | +1.7% | 9.2 | 0.49 |
| 09/10 | 1,752 | 1,832 | 1,752 | 1,792 | +2.4% | 400 | 76億7782万 | +1.7% | 9.2 | 0.49 |
| 09/09 | 1,750 | 1,750 | 1,750 | 1,750 | -2.23% | 300 | 74億9787万 | -0.79% | 8.99 | 0.47 |
| 09/04 | 1,811 | 1,811 | 1,790 | 1,790 | -1.49% | 200 | 76億6925万 | +1.3% | 9.19 | 0.49 |
| 09/03 | 1,815 | 1,817 | 1,815 | 1,817 | -1.78% | 200 | 77億8493万 | +2.71% | 9.33 | 0.49 |
| 09/02 | 1,890 | 1,890 | 1,850 | 1,850 | 0% | 300 | 79億2632万 | +4.58% | 9.5 | 0.5 |
| 08/29 | 1,848 | 1,850 | 1,846 | 1,850 | +0.11% | 1,900 | 79億2632万 | +4.58% | 9.5 | 0.5 |
| 08/28 | 1,791 | 1,848 | 1,791 | 1,848 | +1.32% | 500 | 79億1775万 | +4.47% | 9.49 | 0.5 |
| 08/27 | 1,823 | 1,824 | 1,823 | 1,824 | +0.77% | 600 | 78億1492万 | +3.05% | 9.37 | 0.49 |
| 08/26 | 1,788 | 1,810 | 1,788 | 1,810 | +1.23% | 400 | 77億5494万 | +2.2% | 9.3 | 0.49 |
| 08/23 | 1,788 | 1,788 | 1,788 | 1,788 | -2.19% | 500 | 76億6068万 | +0.96% | 9.18 | 0.48 |
| 08/21 | 1,827 | 1,828 | 1,827 | 1,828 | +0.05% | 800 | 78億3206万 | +3.16% | 9.39 | 0.5 |
| 08/20 | 1,742 | 1,827 | 1,742 | 1,827 | +4.88% | 2,000 | 78億2778万 | +3.22% | 9.38 | 0.5 |
| 08/19 | 1,693 | 1,742 | 1,693 | 1,742 | +2.89% | 400 | 74億6359万 | -1.53% | 8.95 | 0.47 |
| 08/16 | 1,693 | 1,693 | 1,693 | 1,693 | +0.18% | 100 | 72億5365万 | -4.4% | 8.7 | 0.46 |
| 08/14 | 1,690 | 1,690 | 1,690 | 1,690 | +1.62% | 100 | 72億4080万 | -4.79% | 8.68 | 0.46 |
| 08/13 | 1,663 | 1,663 | 1,663 | 1,663 | +0.06% | 200 | 71億2512万 | -6.47% | 8.54 | 0.45 |
| 08/09 | 1,644 | 1,662 | 1,644 | 1,662 | +1.34% | 300 | 71億2083万 | -6.79% | 8.54 | 0.45 |
| 08/08 | 1,640 | 1,640 | 1,640 | 1,640 | -1.8% | 200 | 70億2658万 | -8.17% | 8.42 | 0.44 |
| 08/06 | 1,641 | 1,670 | 1,641 | 1,670 | +1.83% | 300 | 71億5511万 | -6.76% | 8.58 | 0.45 |
| 08/05 | 1,617 | 1,651 | 1,600 | 1,640 | -2.38% | 1,600 | 70億2658万 | -8.58% | 8.42 | 0.44 |
| 08/02 | 1,771 | 1,771 | 1,680 | 1,680 | -5.62% | 1,200 | 71億9796万 | -6.67% | 8.63 | 0.46 |
| 08/01 | 1,824 | 1,824 | 1,780 | 1,780 | -2.41% | 800 | 76億2641万 | -1.28% | 9.14 | 0.48 |
| 07/29 | 1,864 | 1,864 | 1,824 | 1,824 | +0.77% | 1,500 | 78億1492万 | +1.16% | 9.37 | 0.49 |
| 07/26 | 1,793 | 1,810 | 1,793 | 1,810 | +1.12% | 300 | 77億5494万 | +0.44% | 9.3 | 0.49 |
| 07/25 | 1,811 | 1,811 | 1,782 | 1,790 | -2.29% | 900 | 76億6925万 | -0.56% | 9.19 | 0.49 |
| 07/24 | 1,832 | 1,832 | 1,816 | 1,832 | 0% | 1,100 | 78億4920万 | +1.78% | 9.41 | 0.5 |
| 07/23 | 1,833 | 1,833 | 1,832 | 1,832 | 0% | 400 | 78億4920万 | +1.95% | 9.41 | 0.5 |
| 07/22 | 1,832 | 1,832 | 1,832 | 1,832 | 0% | 100 | 78億4920万 | +2.06% | 9.41 | 0.5 |
| 07/19 | 1,840 | 1,841 | 1,816 | 1,832 | -0.7% | 600 | 78億4920万 | +2.23% | 9.41 | 0.5 |
| 07/18 | 1,844 | 1,845 | 1,844 | 1,845 | 0% | 200 | 79億490万 | +3.13% | 9.48 | 0.5 |
| 07/17 | 1,915 | 1,915 | 1,845 | 1,845 | -0.81% | 4,700 | 79億490万 | +3.3% | 9.48 | 0.5 |
| 07/16 | 1,870 | 1,870 | 1,850 | 1,860 | +0.54% | 700 | 79億6917万 | +4.38% | 9.55 | 0.5 |
| 07/12 | 1,830 | 1,904 | 1,830 | 1,850 | +1.09% | 3,500 | 79億2632万 | +3.93% | 9.5 | 0.5 |
| 07/11 | 1,821 | 1,830 | 1,821 | 1,830 | +2.01% | 1,200 | 78億4063万 | +3.1% | 9.4 | 0.5 |
| 07/08 | 1,788 | 1,794 | 1,788 | 1,794 | -0.06% | 200 | 76億8639万 | +1.13% | 9.21 | 0.49 |
| 07/05 | 1,782 | 1,795 | 1,782 | 1,795 | +0.34% | 500 | 76億9067万 | +0.79% | 9.22 | 0.49 |
| 07/04 | 1,791 | 1,791 | 1,789 | 1,789 | -0.06% | 500 | 76億6497万 | -0.06% | 9.19 | 0.49 |
| 07/02 | 1,790 | 1,790 | 1,790 | 1,790 | 0% | 100 | 76億6925万 | -0.44% | 9.19 | 0.49 |
| 07/01 | 1,785 | 1,790 | 1,785 | 1,790 | +0.28% | 2,000 | 76億6925万 | -0.94% | 9.19 | 0.49 |
| 06/28 | 1,787 | 1,787 | 1,761 | 1,785 | +0.9% | 800 | 76億4783万 | -1.71% | 9.17 | 0.48 |
| 06/27 | 1,774 | 1,774 | 1,769 | 1,769 | +0.68% | 200 | 75億7928万 | -3.02% | 9.09 | 0.48 |
| 06/26 | 1,757 | 1,757 | 1,757 | 1,757 | +0.4% | 600 | 75億2786万 | -4.2% | 9.02 | 0.48 |
| 06/25 | 1,756 | 1,756 | 1,750 | 1,750 | -0.34% | 900 | 74億9787万 | -5.05% | 8.99 | 0.47 |
| 06/24 | 1,774 | 1,774 | 1,756 | 1,756 | -1.01% | 1,600 | 75億2358万 | -5.18% | 9.02 | 0.48 |
| 06/21 | 1,778 | 1,778 | 1,774 | 1,774 | 0% | 500 | 76億70万 | -4.62% | 9.11 | 0.48 |
| 06/20 | 1,774 | 1,774 | 1,774 | 1,774 | +0.06% | 300 | 76億70万 | -5.08% | 9.11 | 0.48 |
| 06/18 | 1,787 | 1,788 | 1,773 | 1,773 | -1.12% | 600 | 75億9641万 | -5.59% | 9.11 | 0.48 |
| 06/17 | 1,774 | 1,794 | 1,774 | 1,793 | +1.19% | 600 | 76億8210万 | -4.98% | 9.21 | 0.49 |
| 06/14 | 1,774 | 1,774 | 1,771 | 1,772 | -0.17% | 500 | 75億9213万 | -6.44% | 9.1 | 0.48 |
| 06/12 | 1,797 | 1,797 | 1,775 | 1,775 | +0.28% | 400 | 76億498万 | -6.73% | 9.12 | 0.48 |
| 06/11 | 1,770 | 1,771 | 1,770 | 1,770 | 0% | 900 | 75億8356万 | -7.43% | 9.09 | 0.48 |
| 06/10 | 1,768 | 1,770 | 1,762 | 1,770 | +0.51% | 700 | 75億8356万 | -7.86% | 9.09 | 0.48 |
| 06/07 | 1,765 | 1,765 | 1,751 | 1,761 | +0.34% | 600 | 75億4500万 | -8.76% | 9.04 | 0.48 |
| 06/06 | 1,761 | 1,761 | 1,751 | 1,755 | -0.34% | 1,500 | 75億1929万 | -9.49% | 9.01 | 0.48 |
| 06/05 | 1,770 | 1,831 | 1,751 | 1,761 | -0.23% | 2,900 | 75億4500万 | -9.65% | 9.04 | 0.48 |
| 06/04 | 1,799 | 1,799 | 1,762 | 1,765 | -2.05% | 1,000 | 75億6214万 | -9.86% | 9.07 | 0.48 |
| 06/03 | 1,750 | 1,827 | 1,749 | 1,802 | +3.92% | 3,800 | 77億2066万 | -8.3% | 9.26 | 0.49 |
| 05/31 | 1,787 | 1,787 | 1,731 | 1,734 | -3.02% | 5,000 | 74億2932万 | -12.02% | 8.98 | 0.47 |
| 05/30 | 1,794 | 1,845 | 1,769 | 1,788 | -10.11% | 13,200 | 76億6068万 | -9.61% | 9.25 | 0.48 |
| 05/29 | 2,019 | 2,020 | 1,989 | 1,989 | -1.04% | 7,100 | 85億2187万 | +0.25% | 10.3 | 0.53 |
| 05/28 | 1,991 | 2,010 | 1,988 | 2,010 | +0.75% | 3,300 | 86億1184万 | +1.41% | 10.4 | 0.54 |
| 05/27 | 1,987 | 2,018 | 1,987 | 1,995 | -0.45% | 3,800 | 85億4757万 | +0.81% | 10.33 | 0.54 |
| 05/24 | 2,000 | 2,004 | 1,986 | 2,004 | -0.55% | 1,700 | 85億8613万 | +1.42% | 10.37 | 0.54 |
| 05/23 | 1,990 | 2,015 | 1,990 | 2,015 | +0.75% | 900 | 86億3326万 | +2.13% | 10.43 | 0.54 |
| 05/22 | 2,000 | 2,015 | 1,986 | 2,000 | +0.05% | 2,200 | 85億6900万 | +1.52% | 10.35 | 0.54 |
| 05/21 | 1,987 | 1,999 | 1,973 | 1,999 | +0.6% | 2,000 | 85億6471万 | +1.68% | 10.35 | 0.54 |
| 05/20 | 1,979 | 1,989 | 1,972 | 1,987 | +0.4% | 2,400 | 85億1330万 | +1.07% | 10.28 | 0.53 |
| 05/17 | 1,963 | 1,979 | 1,932 | 1,979 | +0.82% | 1,900 | 84億7902万 | +0.61% | 10.24 | 0.53 |
| 05/16 | 1,999 | 2,000 | 1,963 | 1,963 | -1.8% | 1,500 | 84億1047万 | -0.25% | 10.16 | 0.53 |
| 05/15 | 1,989 | 1,999 | 1,989 | 1,999 | +0.5% | 1,400 | 85億6471万 | +1.47% | 10.35 | 0.54 |
| 05/14 | 1,989 | 1,989 | 1,980 | 1,989 | -0.05% | 700 | 85億2187万 | +1.02% | 10.3 | 0.53 |
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 5月期 | 1,861 12/21 12/17 他3件 | 1,550 5/25 | 4,200 12/17 | - | - | 71億8510万 5/31 |
| 2011年 5月期 | 1,750 11/24 11/22 他4件 | 1,522 8/25 | 4,200 12/17 | 74億9787万 | 65億2100万 | 72億8365万 5/31 |
| 2012年 5月期 | 1,790 9/9 | 1,650 11/22 10/7 他2件 | 4,600 7/20 | 76億6925万 | 70億6942万 | 72億7079万 5/29 |
| 2013年 5月期 | 1,920 3/1 2/21 他9件 | 1,620 7/17 | 3,700 9/11 | 82億2624万 | 69億4089万 | 81億4055万 5/21 |
| 2014年 5月期 | 1,877 6/6 | 1,650 5/15 4/30 他2件 | 6,400 1/29 | 80億4200万 | 70億6942万 | 69億800万 5/30 |
| 2015年 5月期 | 1,821 5/26 | 1,651 9/16 | 7,900 7/17 | 78億207万 | 70億7370万 | 72億3821万 5/29 |
| 2016年 5月期 | 1,838 12/29 | 1,683 12/15 | 4,400 9/7 | 78億7491万 | 72億1081万 | 72億5029万 5/26 |
| 2017年 5月期 | 1,888 5/25 | 1,713 6/7 | 5,700 12/19 | 80億8913万 | 73億3934万 | 70億7709万 5/30 |
| 2018年 5月期 | 1,944 4/25 | 1,660 8/25 | 5,100 2/22 | 83億2906万 | 71億1227万 | 77億6990万 5/31 |
| 2019年 5月期 | 1,929 6/12 6/11 他2件 | 1,690 5/16 | 7,500 10/24 | 82億6480万 | 72億4080万 | 69億1597万 5/29 |
| 2020年 5月期 | 2,681 1/20 | 1,248 3/13 | 36,800 1/21 | 114億8674万 | 53億4705万 | 62億3096万 5/29 |
| 2021年 5月期 | 1,800 8/31 | 1,472 6/4 | 25,800 3/29 | 77億1210万 | 63億678万 | 63億1822万 5/31 |
| 2022年 5月期 | 1,750 5/27 | 1,470 8/26 | 8,000 12/27 | 74億9787万 | 62億9821万 | 62億4294万 5/31 |
| 2023年 5月期 | 1,849 5/29 4/13 | 1,514 3/17 | 11,900 4/13 | 79億2204万 | 64億8673万 | 66億2373万 5/31 |
| 2024年 5月期 | 2,032 4/1 | 1,609 6/9 | 17,400 6/27 | 87億610万 | 68億9376万 | 69億4691万 5/31 |
| 最新 | 1,882 2024/11/8 | 100 | 80億6342万 | |||