時価総額
- 2010年2月26日
- 54億8964万
- 2011年2月28日
- 57億2644万
- 2012年2月20日
- 58億2332万
- 2013年2月28日
- 64億5840万
- 2014年2月28日
- 84億7833万
- 2015年2月27日
- 128億2219万
- 2016年2月29日
- 155億9964万
- 2017年2月28日
- 177億2025万
- 2018年2月28日
- 188億4442万
- 2019年2月28日
- 167億6683万
- 2020年2月28日
- 151億7218万
- 2021年2月26日
- 155億6504万
- 2022年2月28日
- 133億8754万
- 2023年2月28日
- 129億4804万
- 2024年2月29日
- 135億9841万
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 | 1,169 | 1,173 | 1,166 | 1,168 | 0% | 3,700 | 125億7947万 | -9.6% | 57.18 | 1.11 |
| 09/18 | 1,176 | 1,176 | 1,166 | 1,168 | -0.51% | 7,100 | 125億7947万 | -10.43% | 57.18 | 1.11 |
| 09/17 | 1,182 | 1,185 | 1,172 | 1,174 | -0.51% | 3,800 | 126億4409万 | -10.72% | 57.47 | 1.12 |
| 09/13 | 1,185 | 1,185 | 1,176 | 1,180 | +0.08% | 2,100 | 127億871万 | -11.01% | 57.76 | 1.12 |
| 09/12 | 1,181 | 1,181 | 1,178 | 1,179 | +0.08% | 2,200 | 126億9794万 | -11.82% | 57.72 | 1.12 |
| 09/11 | 1,193 | 1,193 | 1,175 | 1,178 | -1.26% | 7,700 | 126億8717万 | -12.55% | 57.67 | 1.12 |
| 09/10 | 1,195 | 1,202 | 1,193 | 1,193 | -0.08% | 4,200 | 128億4872万 | -12.02% | 58.4 | 1.14 |
| 09/09 | 1,200 | 1,200 | 1,190 | 1,194 | -0.5% | 5,800 | 128億5949万 | -12.27% | 58.45 | 1.14 |
| 09/06 | 1,215 | 1,215 | 1,200 | 1,200 | -0.91% | 8,300 | 129億2412万 | -12.6% | 58.74 | 1.14 |
| 09/05 | 1,210 | 1,217 | 1,206 | 1,211 | +0.08% | 4,600 | 130億4259万 | -12.63% | 59.28 | 1.15 |
| 09/04 | 1,240 | 1,242 | 1,210 | 1,210 | -1.47% | 9,200 | 130億3182万 | -13.51% | 59.23 | 1.15 |
| 09/03 | 1,245 | 1,245 | 1,222 | 1,228 | -0.89% | 6,200 | 132億2568万 | -13.03% | 60.11 | 1.17 |
| 09/02 | 1,261 | 1,262 | 1,238 | 1,239 | -1.74% | 14,200 | 133億4415万 | -13.05% | 60.65 | 1.18 |
| 08/30 | 1,261 | 1,270 | 1,260 | 1,261 | -0.16% | 7,900 | 135億8109万 | -12.31% | 61.73 | 1.2 |
| 08/29 | 1,264 | 1,275 | 1,259 | 1,263 | -6.72% | 28,700 | 136億263万 | -12.84% | 61.83 | 1.2 |
| 08/28 | 1,381 | 1,389 | 1,350 | 1,354 | -1.53% | 23,500 | 145億8271万 | -7.26% | 66.28 | 1.29 |
| 08/27 | 1,394 | 1,399 | 1,373 | 1,375 | -1.57% | 15,500 | 148億888万 | -6.27% | 67.31 | 1.31 |
| 08/26 | 1,431 | 1,434 | 1,376 | 1,397 | -3.52% | 27,700 | 150億4582万 | -5.22% | 68.39 | 1.33 |
| 08/23 | 1,442 | 1,449 | 1,424 | 1,448 | +0.56% | 5,200 | 155億9510万 | -2.1% | 70.88 | 1.38 |
| 08/22 | 1,450 | 1,450 | 1,436 | 1,440 | +0.21% | 2,200 | 155億894万 | -2.9% | 70.49 | 1.37 |
| 08/21 | 1,445 | 1,445 | 1,395 | 1,437 | -0.55% | 2,900 | 154億7663万 | -3.36% | 70.35 | 1.37 |
| 08/20 | 1,457 | 1,457 | 1,430 | 1,445 | -0.55% | 5,300 | 155億6279万 | -3.15% | 70.74 | 1.38 |
| 08/19 | 1,460 | 1,461 | 1,444 | 1,453 | -0.48% | 6,400 | 156億4895万 | -2.94% | 71.13 | 1.38 |
| 08/16 | 1,456 | 1,469 | 1,453 | 1,460 | +0.21% | 4,100 | 157億2434万 | -2.8% | 71.47 | 1.39 |
| 08/15 | 1,460 | 1,465 | 1,452 | 1,457 | +0.69% | 3,700 | 156億9203万 | -3.32% | 71.32 | 1.39 |
| 08/14 | 1,450 | 1,459 | 1,447 | 1,447 | +0.07% | 2,000 | 155億8433万 | -4.36% | 70.83 | 1.38 |
| 08/13 | 1,450 | 1,451 | 1,440 | 1,446 | -0.34% | 1,600 | 155億7356万 | -4.74% | 70.79 | 1.38 |
| 08/09 | 1,455 | 1,455 | 1,441 | 1,451 | -0.27% | 800 | 156億2741万 | -4.79% | 71.03 | 1.38 |
| 08/08 | 1,449 | 1,469 | 1,424 | 1,455 | +1.04% | 800 | 156億7049万 | -4.84% | 71.23 | 1.39 |
| 08/07 | 1,388 | 1,440 | 1,381 | 1,440 | +3.45% | 2,400 | 155億894万 | -6.19% | 70.49 | 1.37 |
| 08/06 | 1,315 | 1,399 | 1,315 | 1,392 | +5.86% | 3,800 | 149億9197万 | -9.67% | 68.14 | 1.33 |
| 08/05 | 1,459 | 1,474 | 1,315 | 1,315 | -12.04% | 8,100 | 141億6268万 | -15.05% | 64.37 | 1.25 |
| 08/02 | 1,521 | 1,532 | 1,494 | 1,495 | -2.35% | 7,400 | 161億129万 | -4.11% | 73.18 | 1.42 |
| 08/01 | 1,528 | 1,531 | 1,527 | 1,531 | -0.65% | 3,200 | 164億8902万 | -1.98% | 74.95 | 1.46 |
| 07/31 | 1,540 | 1,541 | 1,540 | 1,541 | +0.06% | 2,000 | 165億9672万 | -1.41% | 75.44 | 1.47 |
| 07/30 | 1,551 | 1,551 | 1,533 | 1,540 | -0.71% | 2,900 | 165億8595万 | -1.53% | 75.39 | 1.47 |
| 07/29 | 1,559 | 1,559 | 1,546 | 1,551 | -0.26% | 1,400 | 167億442万 | -0.96% | 75.93 | 1.48 |
| 07/26 | 1,541 | 1,555 | 1,541 | 1,555 | +0.58% | 3,000 | 167億4750万 | -0.77% | 76.12 | 1.48 |
| 07/25 | 1,527 | 1,546 | 1,527 | 1,546 | +0.91% | 2,500 | 166億5057万 | -1.34% | 75.68 | 1.47 |
| 07/24 | 1,535 | 1,535 | 1,530 | 1,532 | -0.39% | 1,400 | 164億9979万 | -2.23% | 75 | 1.46 |
| 07/23 | 1,537 | 1,540 | 1,536 | 1,538 | +0.07% | 2,300 | 165億6441万 | -1.79% | 75.29 | 1.47 |
| 07/22 | 1,534 | 1,537 | 1,534 | 1,537 | +0.26% | 800 | 165億5364万 | -1.79% | 75.24 | 1.46 |
| 07/19 | 1,529 | 1,533 | 1,529 | 1,533 | +0.26% | 1,400 | 165億1056万 | -1.98% | 75.04 | 1.46 |
| 07/18 | 1,541 | 1,544 | 1,529 | 1,529 | -1.29% | 2,400 | 164億6748万 | -2.18% | 74.85 | 1.46 |
| 07/17 | 1,553 | 1,558 | 1,530 | 1,549 | -0.32% | 5,500 | 166億8288万 | -0.83% | 75.83 | 1.48 |
| 07/16 | 1,569 | 1,569 | 1,550 | 1,554 | -1.27% | 6,300 | 167億3673万 | -0.38% | 76.07 | 1.48 |
| 07/12 | 1,580 | 1,584 | 1,574 | 1,574 | -0.69% | 3,900 | 169億5213万 | +1.09% | 77.05 | 1.5 |
| 07/11 | 1,585 | 1,585 | 1,581 | 1,585 | 0% | 1,200 | 170億7060万 | +1.99% | 77.59 | 1.51 |
| 07/10 | 1,586 | 1,588 | 1,581 | 1,585 | -0.5% | 2,800 | 170億7060万 | +2.26% | 77.59 | 1.51 |
| 07/09 | 1,586 | 1,593 | 1,585 | 1,593 | +0.06% | 500 | 171億5676万 | +3.04% | 77.98 | 1.52 |
| 07/08 | 1,589 | 1,593 | 1,587 | 1,592 | +0.19% | 4,800 | 171億4599万 | +3.38% | 77.93 | 1.52 |
| 07/05 | 1,585 | 1,590 | 1,585 | 1,589 | +0.25% | 1,700 | 171億1368万 | +3.52% | 77.79 | 1.51 |
| 07/04 | 1,589 | 1,591 | 1,585 | 1,585 | -0.25% | 3,100 | 170億7060万 | +3.59% | 77.59 | 1.51 |
| 07/03 | 1,585 | 1,589 | 1,581 | 1,589 | +0.25% | 2,700 | 171億1368万 | +4.33% | 77.79 | 1.51 |
| 07/02 | 1,588 | 1,588 | 1,582 | 1,585 | 0% | 1,100 | 170億7060万 | +4.48% | 77.59 | 1.51 |
| 07/01 | 1,579 | 1,586 | 1,579 | 1,585 | +0.44% | 4,800 | 170億7060万 | +4.97% | 77.59 | 1.51 |
| 06/28 | 1,579 | 1,579 | 1,570 | 1,578 | -0.06% | 2,600 | 169億9521万 | +4.99% | 77.25 | 1.5 |
| 06/27 | 1,591 | 1,591 | 1,563 | 1,579 | +1.22% | 4,800 | 170億598万 | +5.55% | 77.3 | 1.5 |
| 06/26 | 1,545 | 1,567 | 1,527 | 1,560 | +0.65% | 5,400 | 168億135万 | +4.77% | 76.37 | 1.49 |
| 06/25 | 1,593 | 1,593 | 1,545 | 1,550 | -2.64% | 3,900 | 166億9365万 | +4.52% | 75.88 | 1.48 |
| 06/24 | 1,604 | 1,604 | 1,583 | 1,592 | +0.06% | 5,100 | 171億4599万 | +7.79% | 77.93 | 1.52 |
| 06/21 | 1,550 | 1,597 | 1,550 | 1,591 | +2.71% | 9,400 | 171億3522万 | +8.3% | 77.88 | 1.52 |
| 06/20 | 1,545 | 1,550 | 1,544 | 1,549 | +0.72% | 2,900 | 166億8288万 | +6.02% | 75.83 | 1.48 |
| 06/19 | 1,526 | 1,545 | 1,526 | 1,538 | +0.98% | 3,200 | 165億6441万 | +5.7% | 75.29 | 1.47 |
| 06/18 | 1,518 | 1,524 | 1,515 | 1,523 | +0.79% | 4,600 | 164億286万 | +5.18% | 74.56 | 1.45 |
| 06/17 | 1,502 | 1,517 | 1,502 | 1,511 | +0.33% | 2,800 | 162億7362万 | +4.71% | 73.97 | 1.44 |
| 06/14 | 1,500 | 1,510 | 1,495 | 1,506 | +0.4% | 1,600 | 162億1977万 | +4.8% | 73.72 | 1.43 |
| 06/13 | 1,500 | 1,500 | 1,496 | 1,500 | 0% | 2,600 | 161億5515万 | +4.75% | 73.43 | 1.43 |
| 06/12 | 1,500 | 1,500 | 1,493 | 1,500 | +0.07% | 1,200 | 161億5515万 | +5.12% | 73.43 | 1.43 |
| 06/11 | 1,494 | 1,499 | 1,490 | 1,499 | +0.33% | 2,700 | 161億4437万 | +5.41% | 73.38 | 1.43 |
| 06/10 | 1,490 | 1,494 | 1,483 | 1,494 | +0.27% | 1,300 | 160億9052万 | +5.43% | 73.14 | 1.42 |
| 06/07 | 1,481 | 1,490 | 1,481 | 1,490 | +0.68% | 1,200 | 160億4744万 | +5.52% | 72.94 | 1.42 |
| 06/06 | 1,488 | 1,488 | 1,478 | 1,480 | -0.54% | 3,000 | 159億3974万 | +5.19% | 72.45 | 1.41 |
| 06/05 | 1,465 | 1,491 | 1,461 | 1,488 | +1.99% | 3,500 | 160億2590万 | +6.06% | 72.84 | 1.42 |
| 06/04 | 1,453 | 1,464 | 1,453 | 1,459 | 0% | 2,200 | 157億1357万 | +4.36% | 71.42 | 1.39 |
| 06/03 | 1,460 | 1,475 | 1,453 | 1,459 | +0.41% | 2,900 | 157億1357万 | +4.66% | 71.42 | 1.39 |
| 05/31 | 1,426 | 1,456 | 1,426 | 1,453 | +1.89% | 4,300 | 156億4895万 | +4.53% | 71.13 | 1.38 |
| 05/30 | 1,426 | 1,426 | 1,419 | 1,426 | -0.07% | 900 | 153億5816万 | +2.89% | 69.81 | 1.36 |
| 05/29 | 1,420 | 1,433 | 1,407 | 1,427 | +0.49% | 4,200 | 153億6893万 | +3.18% | 69.86 | 1.36 |
| 05/28 | 1,406 | 1,420 | 1,406 | 1,420 | +1% | 2,100 | 152億9354万 | +2.97% | 69.51 | 1.35 |
| 05/27 | 1,405 | 1,406 | 1,405 | 1,406 | -0.14% | 1,100 | 151億4276万 | +2.18% | 68.83 | 1.34 |
| 05/24 | 1,405 | 1,409 | 1,404 | 1,408 | +0.21% | 400 | 151億6430万 | +2.47% | 68.93 | 1.34 |
| 05/23 | 1,403 | 1,405 | 1,403 | 1,405 | +0.57% | 400 | 151億3199万 | +2.48% | 68.78 | 1.34 |
| 05/22 | 1,400 | 1,410 | 1,396 | 1,397 | -0.07% | 4,500 | 150億4582万 | +2.12% | 68.39 | 1.33 |
| 05/21 | 1,399 | 1,399 | 1,392 | 1,398 | -0.07% | 1,300 | 150億5659万 | +2.34% | 68.44 | 1.33 |
| 05/20 | 1,395 | 1,400 | 1,394 | 1,399 | +0.79% | 3,500 | 150億6736万 | +2.64% | 68.49 | 1.33 |
| 05/17 | 1,390 | 1,391 | 1,383 | 1,388 | -0.14% | 600 | 149億4889万 | +2.06% | 67.95 | 1.32 |
| 05/16 | 1,385 | 1,390 | 1,383 | 1,390 | +0.36% | 900 | 149億7043万 | +2.36% | 68.04 | 1.32 |
| 05/15 | 1,383 | 1,385 | 1,383 | 1,385 | +0.36% | 200 | 149億1658万 | +2.21% | 67.8 | 1.32 |
| 05/14 | 1,380 | 1,381 | 1,380 | 1,380 | +0.51% | 800 | 148億6273万 | +2% | 67.55 | 1.31 |
| 05/13 | 1,369 | 1,373 | 1,368 | 1,373 | -0.15% | 600 | 147億8734万 | +1.63% | 67.21 | 1.31 |
| 05/10 | 1,373 | 1,375 | 1,372 | 1,375 | +0.15% | 900 | 148億888万 | +1.85% | 67.31 | 1.31 |
| 05/09 | 1,378 | 1,382 | 1,369 | 1,373 | -0.87% | 1,700 | 147億8734万 | +1.85% | 67.21 | 1.31 |
| 05/08 | 1,370 | 1,385 | 1,367 | 1,385 | +1.39% | 500 | 149億1658万 | +2.9% | 67.8 | 1.32 |
| 05/07 | 1,374 | 1,375 | 1,366 | 1,366 | -0.51% | 1,900 | 147億1195万 | +1.64% | 66.87 | 1.3 |
| 05/02 | 1,380 | 1,392 | 1,366 | 1,373 | +0.81% | 1,500 | 147億8734万 | +2.31% | 67.21 | 1.31 |
| 05/01 | 1,368 | 1,394 | 1,362 | 1,362 | -0.44% | 4,700 | 146億6887万 | +1.72% | 66.67 | 1.3 |
| 04/30 | 1,367 | 1,368 | 1,367 | 1,368 | +0.07% | 1,000 | 147億3349万 | +2.32% | 66.97 | 1.3 |
| 04/26 | 1,367 | 1,367 | 1,360 | 1,367 | +0.81% | 1,000 | 147億2272万 | +2.47% | 66.92 | 1.3 |
| 04/25 | 1,360 | 1,361 | 1,356 | 1,356 | -0.59% | 700 | 146億425万 | +1.8% | 66.38 | 1.29 |
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 | 800 8/4 8/3 | 485 2/23 3/11 他2件 | 16,500 8/17 | - | 52億2054万 | 54億8964万 2/26 |
| 2011年 2月期 | 745 7/20 | 496 2/4 | 19,200 12/22 | 80億1918万 | 53億3894万 | 57億2644万 2/28 |
| 2012年 2月期 | 594 7/5 | 320 3/16 | 26,100 12/26 | 63億9381万 | 34億4448万 | 58億2332万 2/20 |
| 2013年 2月期 | 666 7/10 7/9 | 497 10/4 10/3 | 34,400 4/6 | 71億6882万 | 53億4970万 | 64億5840万 2/28 |
| 2014年 2月期 | 840 7/23 | 585 6/7 | 47,000 8/28 | 90億4176万 | 62億9694万 | 84億7833万 2/28 |
| 2015年 2月期 | 1,246 7/7 | 780 3/3 | 36,200 8/27 | 134億1281万 | 83億9646万 | 128億2219万 2/27 |
| 2016年 2月期 | 1,995 6/11 6/10 | 1,190 3/2 | 27,300 8/27 | 214億8634万 | 128億1641万 | 155億9964万 2/29 |
| 2017年 2月期 | 1,825 5/30 | 1,400 9/26 9/21 | 20,800 8/29 | 196億5543万 | 150億7814万 | 177億2025万 2/28 |
| 2018年 2月期 | 1,948 8/28 | 1,542 4/6 | 35,400 8/29 | 209億8015万 | 166億749万 | 188億4442万 2/28 |
| 2019年 2月期 | 1,906 6/28 6/27 | 1,070 12/25 | 32,200 8/29 | 205億2781万 | 115億2400万 | 167億6683万 2/28 |
| 2020年 2月期 | 1,793 7/29 | 1,400 9/11 | 18,500 8/29 | 193億1078万 | 150億7814万 | 151億7218万 2/28 |
| 2021年 2月期 | 1,980 7/2 | 960 3/17 | 57,800 10/2 | 213億2479万 | 103億3929万 | 155億6504万 2/26 |
| 2022年 2月期 | 1,541 6/29 | 1,242 2/28 | 11,300 8/30 | 165億9672万 | 133億7646万 | 133億8754万 2/28 |
| 2023年 2月期 | 1,370 8/29 | 1,159 3/17 | 16,100 8/30 | 147億5503万 | 124億8254万 | 129億4804万 2/28 |
| 2024年 2月期 | 1,380 8/29 | 1,204 3/1 | 21,800 8/30 | 148億6273万 | 129億6720万 | 135億9841万 2/29 |
| 最新 | 1,168 2024/9/19 | 3,700 | 125億7947万 | |||