時価総額
- 2010年2月26日
- 57億6160万
- 2011年2月28日
- 42億7977万
- 2012年2月29日
- 47億6722万
- 2013年2月28日
- 55億1788万
- 2014年2月28日
- 58億7812万
- 2015年2月27日
- 87億5277万
- 2016年2月29日
- 116億2515万
- 2017年2月28日
- 121億623万
- 2018年2月28日
- 125億9184万
- 2019年2月28日
- 178億3204万
- 2020年2月28日
- 146億2496万
- 2021年2月26日
- 197億3736万
- 2022年2月28日
- 229億4730万
- 2023年2月28日
- 204億2548万
- 2024年2月29日
- 255億3836万
2024/04/24～2024/09/18
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 | ||||||||||
| 09/18 | 2,102 | 2,107 | 2,082 | 2,107 | +0.62% | 10,300 | 245億4426万 | +1.79% | 6.56 | 1 |
| 09/17 | 2,070 | 2,094 | 2,065 | 2,094 | +1.16% | 14,300 | 243億9283万 | +1.31% | 6.52 | 0.99 |
| 09/13 | 2,081 | 2,089 | 2,054 | 2,070 | -0.58% | 22,200 | 241億1325万 | +0.34% | 6.44 | 0.98 |
| 09/12 | 2,055 | 2,082 | 2,055 | 2,082 | +2.81% | 16,300 | 242億5304万 | +1.07% | 6.48 | 0.98 |
| 09/11 | 2,081 | 2,082 | 2,010 | 2,025 | -2.97% | 20,400 | 235億8905万 | -1.6% | 6.3 | 0.96 |
| 09/10 | 2,060 | 2,100 | 2,060 | 2,087 | +1.71% | 19,900 | 243億1128万 | +1.41% | 6.49 | 0.99 |
| 09/09 | 2,030 | 2,060 | 2,012 | 2,052 | -0.34% | 20,000 | 239億357万 | +0.15% | 6.38 | 0.97 |
| 09/06 | 2,044 | 2,077 | 2,030 | 2,059 | +1.58% | 26,900 | 239億8512万 | +0.39% | 6.41 | 0.97 |
| 09/05 | 2,010 | 2,058 | 1,983 | 2,027 | +0.4% | 44,800 | 236億1235万 | -1.41% | 6.31 | 0.96 |
| 09/04 | 2,046 | 2,050 | 2,018 | 2,019 | -3.63% | 46,800 | 235億1916万 | -2.23% | 6.28 | 0.95 |
| 09/03 | 2,057 | 2,101 | 2,056 | 2,095 | +2.24% | 29,600 | 244億448万 | +1.01% | 6.52 | 0.99 |
| 09/02 | 2,057 | 2,080 | 2,039 | 2,049 | -0.19% | 24,000 | 238億6863万 | -1.59% | 6.38 | 0.97 |
| 08/30 | 2,013 | 2,059 | 2,013 | 2,053 | +1.33% | 38,200 | 239億1522万 | -1.77% | 6.39 | 0.97 |
| 08/29 | 2,000 | 2,032 | 1,979 | 2,026 | -0.2% | 140,800 | 236億70万 | -3.43% | 6.3 | 0.96 |
| 08/28 | 2,050 | 2,064 | 2,003 | 2,030 | -1.17% | 147,100 | 236億4730万 | -3.75% | 6.32 | 0.96 |
| 08/27 | 2,048 | 2,067 | 2,033 | 2,054 | +0.34% | 52,900 | 239億2687万 | -3.16% | 6.39 | 0.97 |
| 08/26 | 2,102 | 2,102 | 2,046 | 2,047 | -0.87% | 43,100 | 238億4533万 | -3.99% | 6.37 | 0.97 |
| 08/23 | 2,090 | 2,092 | 2,064 | 2,065 | -1.67% | 26,900 | 240億5501万 | -3.68% | 6.43 | 0.98 |
| 08/22 | 2,115 | 2,116 | 2,088 | 2,100 | -0.71% | 26,600 | 244億6272万 | -2.6% | 6.53 | 0.99 |
| 08/21 | 2,121 | 2,131 | 2,108 | 2,115 | -0.75% | 27,400 | 246億3745万 | -2.35% | 6.58 | 1 |
| 08/20 | 2,108 | 2,147 | 2,094 | 2,131 | +1.04% | 22,000 | 248億2384万 | -2.02% | 6.63 | 1.01 |
| 08/19 | 2,129 | 2,129 | 2,081 | 2,109 | -1.08% | 40,100 | 245億6756万 | -3.43% | 6.56 | 1 |
| 08/16 | 2,112 | 2,132 | 2,075 | 2,132 | +2.7% | 64,900 | 248億3549万 | -2.78% | 6.63 | 1.01 |
| 08/15 | 2,067 | 2,089 | 2,050 | 2,076 | +1.96% | 54,300 | 241億8315万 | -5.64% | 6.46 | 0.98 |
| 08/14 | 2,038 | 2,038 | 2,019 | 2,036 | +0.15% | 50,500 | 237億1719万 | -7.87% | 6.33 | 0.96 |
| 08/13 | 2,005 | 2,034 | 2,005 | 2,033 | +1.5% | 67,400 | 236億8224万 | -8.46% | 6.33 | 0.96 |
| 08/09 | 2,030 | 2,030 | 1,970 | 2,003 | +0.65% | 57,900 | 233億3278万 | -10.3% | 6.23 | 0.95 |
| 08/08 | 2,002 | 2,034 | 1,988 | 1,990 | -2.16% | 69,500 | 231億8134万 | -11.44% | 6.19 | 0.94 |
| 08/07 | 2,012 | 2,079 | 2,000 | 2,034 | -0.25% | 42,800 | 236億9389万 | -10.08% | 6.33 | 0.96 |
| 08/06 | 1,987 | 2,079 | 1,957 | 2,039 | +9.86% | 43,000 | 237億5214万 | -10.37% | 6.34 | 0.96 |
| 08/05 | 2,000 | 2,041 | 1,856 | 1,856 | -10.98% | 61,500 | 216億2038万 | -18.85% | 5.77 | 0.88 |
| 08/02 | 2,141 | 2,156 | 2,085 | 2,085 | -4.79% | 37,800 | 242億8799万 | -9.58% | 6.49 | 0.99 |
| 08/01 | 2,242 | 2,245 | 2,173 | 2,190 | -3.05% | 49,300 | 255億1112万 | -5.48% | 6.81 | 1.04 |
| 07/31 | 2,241 | 2,272 | 2,233 | 2,259 | +0.36% | 25,900 | 263億1490万 | -2.76% | 7.03 | 1.07 |
| 07/30 | 2,282 | 2,286 | 2,247 | 2,251 | -1.53% | 25,300 | 262億2171万 | -3.18% | 7 | 1.06 |
| 07/29 | 2,262 | 2,286 | 2,262 | 2,286 | +1.92% | 16,100 | 266億2942万 | -1.72% | 7.11 | 1.08 |
| 07/26 | 2,276 | 2,283 | 2,243 | 2,243 | -1.19% | 23,300 | 261億2852万 | -3.49% | 6.98 | 1.06 |
| 07/25 | 2,270 | 2,300 | 2,269 | 2,270 | -0.79% | 23,600 | 264億4304万 | -2.37% | 7.06 | 1.07 |
| 07/24 | 2,319 | 2,328 | 2,288 | 2,288 | -1.59% | 20,000 | 266億5272万 | -1.59% | 7.12 | 1.08 |
| 07/23 | 2,337 | 2,357 | 2,314 | 2,325 | -0.51% | 14,000 | 270億8373万 | +0.04% | 7.23 | 1.1 |
| 07/22 | 2,350 | 2,379 | 2,337 | 2,337 | -0.6% | 18,000 | 272億2351万 | +0.73% | 7.27 | 1.1 |
| 07/19 | 2,347 | 2,367 | 2,339 | 2,351 | +0.04% | 13,000 | 273億8660万 | +1.47% | 7.31 | 1.11 |
| 07/18 | 2,333 | 2,369 | 2,332 | 2,350 | -0.34% | 17,500 | 273億7495万 | +1.64% | 7.31 | 1.11 |
| 07/17 | 2,359 | 2,373 | 2,350 | 2,358 | +0.38% | 8,500 | 274億6814万 | +2.17% | 7.34 | 1.11 |
| 07/16 | 2,361 | 2,373 | 2,349 | 2,349 | +0.09% | 14,700 | 273億6330万 | +1.91% | 7.31 | 1.11 |
| 07/12 | 2,316 | 2,360 | 2,314 | 2,347 | +0.09% | 14,000 | 273億4000万 | +1.95% | 7.3 | 1.11 |
| 07/11 | 2,379 | 2,379 | 2,327 | 2,345 | +1.82% | 30,300 | 273億1671万 | +1.96% | 7.3 | 1.11 |
| 07/10 | 2,309 | 2,314 | 2,299 | 2,303 | -0.52% | 14,500 | 268億2745万 | +0.22% | 7.17 | 1.09 |
| 07/09 | 2,321 | 2,329 | 2,307 | 2,315 | -0.34% | 14,900 | 269億6724万 | +0.83% | 7.2 | 1.09 |
| 07/08 | 2,330 | 2,336 | 2,320 | 2,323 | -0.21% | 10,300 | 270億6043万 | +1.18% | 7.23 | 1.1 |
| 07/05 | 2,356 | 2,356 | 2,322 | 2,328 | -1.19% | 8,100 | 271億1867万 | +1.48% | 7.24 | 1.1 |
| 07/04 | 2,361 | 2,361 | 2,345 | 2,356 | -0.17% | 7,300 | 274億4484万 | +2.75% | 7.33 | 1.11 |
| 07/03 | 2,351 | 2,360 | 2,345 | 2,360 | +0.38% | 7,100 | 274億9144万 | +3.1% | 7.34 | 1.12 |
| 07/02 | 2,349 | 2,363 | 2,346 | 2,351 | +0.3% | 20,600 | 273億8660万 | +2.98% | 7.31 | 1.11 |
| 07/01 | 2,349 | 2,349 | 2,331 | 2,344 | +0.09% | 10,800 | 273億506万 | +2.9% | 7.29 | 1.11 |
| 06/28 | 2,348 | 2,348 | 2,324 | 2,342 | -0.26% | 8,600 | 272億8176万 | +2.95% | 7.29 | 1.11 |
| 06/27 | 2,345 | 2,348 | 2,310 | 2,348 | +0.43% | 16,500 | 273億5165万 | +3.3% | 7.31 | 1.11 |
| 06/26 | 2,354 | 2,354 | 2,315 | 2,338 | +1.21% | 22,100 | 272億3516万 | +3% | 7.27 | 1.1 |
| 06/25 | 2,268 | 2,312 | 2,260 | 2,310 | +1.54% | 19,500 | 269億899万 | +1.85% | 7.19 | 1.09 |
| 06/24 | 2,275 | 2,291 | 2,253 | 2,275 | +1.38% | 11,000 | 265億128万 | +0.31% | 7.08 | 1.08 |
| 06/21 | 2,265 | 2,286 | 2,244 | 2,244 | -0.93% | 15,800 | 261億4016万 | -1.19% | 6.98 | 1.06 |
| 06/20 | 2,275 | 2,285 | 2,247 | 2,265 | -0.44% | 10,500 | 263億8479万 | -0.44% | 7.05 | 1.07 |
| 06/19 | 2,257 | 2,282 | 2,246 | 2,275 | +0.8% | 18,200 | 265億128万 | -0.18% | 7.08 | 1.08 |
| 06/18 | 2,264 | 2,279 | 2,239 | 2,257 | +1.03% | 11,400 | 262億9160万 | -1.1% | 7.02 | 1.07 |
| 06/17 | 2,270 | 2,282 | 2,226 | 2,234 | -0.93% | 18,800 | 260億2368万 | -2.23% | 6.95 | 1.06 |
| 06/14 | 2,221 | 2,263 | 2,221 | 2,255 | +1.3% | 17,100 | 262億6830万 | -1.57% | 7.02 | 1.07 |
| 06/13 | 2,264 | 2,269 | 2,226 | 2,226 | -1.68% | 8,500 | 259億3048万 | -3.05% | 6.93 | 1.05 |
| 06/12 | 2,265 | 2,287 | 2,264 | 2,264 | -0.04% | 3,600 | 263億7314万 | -1.65% | 7.04 | 1.07 |
| 06/11 | 2,290 | 2,295 | 2,265 | 2,265 | -1.01% | 4,000 | 263億8479万 | -1.78% | 7.05 | 1.07 |
| 06/10 | 2,286 | 2,296 | 2,285 | 2,288 | -0.04% | 4,100 | 266億5272万 | -1% | 7.12 | 1.08 |
| 06/07 | 2,287 | 2,299 | 2,282 | 2,289 | +0.09% | 3,400 | 266億6437万 | -1.04% | 7.12 | 1.08 |
| 06/06 | 2,272 | 2,287 | 2,255 | 2,287 | +0.66% | 13,400 | 266億4107万 | -1.21% | 7.12 | 1.08 |
| 06/05 | 2,295 | 2,295 | 2,271 | 2,272 | -1% | 5,400 | 264億6633万 | -1.98% | 7.07 | 1.07 |
| 06/04 | 2,297 | 2,299 | 2,280 | 2,295 | +0.13% | 4,500 | 267億3426万 | -1.08% | 7.14 | 1.08 |
| 06/03 | 2,280 | 2,299 | 2,273 | 2,292 | +0.48% | 5,900 | 266億9931万 | -1.29% | 7.13 | 1.08 |
| 05/31 | 2,273 | 2,287 | 2,254 | 2,281 | +0.57% | 17,200 | 265億7117万 | -1.81% | 7.1 | 1.08 |
| 05/30 | 2,201 | 2,278 | 2,200 | 2,268 | +2.76% | 20,800 | 264億1974万 | -2.45% | 7.06 | 1.07 |
| 05/29 | 2,227 | 2,234 | 2,200 | 2,207 | -0.63% | 18,400 | 257億915万 | -5.16% | 6.87 | 1.04 |
| 05/28 | 2,272 | 2,279 | 2,220 | 2,221 | -2.2% | 15,100 | 258億7224万 | -4.68% | 6.91 | 1.05 |
| 05/27 | 2,300 | 2,300 | 2,271 | 2,271 | -1.09% | 9,900 | 264億5469万 | -2.7% | 7.07 | 1.07 |
| 05/24 | 2,263 | 2,307 | 2,263 | 2,296 | +0.97% | 11,300 | 267億4591万 | -1.67% | 7.14 | 1.09 |
| 05/23 | 2,282 | 2,283 | 2,259 | 2,274 | -0.83% | 12,000 | 264億8963万 | -2.49% | 7.08 | 1.07 |
| 05/22 | 2,288 | 2,319 | 2,288 | 2,293 | -0.35% | 13,500 | 267億1096万 | -1.71% | 7.13 | 1.08 |
| 05/21 | 2,357 | 2,357 | 2,289 | 2,301 | -2.38% | 13,700 | 268億415万 | -1.37% | 7.16 | 1.09 |
| 05/20 | 2,353 | 2,371 | 2,349 | 2,357 | +0.21% | 7,700 | 274億5649万 | +1.12% | 7.33 | 1.11 |
| 05/17 | 2,363 | 2,363 | 2,340 | 2,352 | -0.04% | 2,700 | 273億9825万 | +0.99% | 7.32 | 1.11 |
| 05/16 | 2,350 | 2,360 | 2,338 | 2,353 | +0.38% | 5,900 | 274億990万 | +1.2% | 7.32 | 1.11 |
| 05/15 | 2,350 | 2,358 | 2,328 | 2,344 | -0.13% | 6,300 | 273億506万 | +0.95% | 7.29 | 1.11 |
| 05/14 | 2,403 | 2,403 | 2,335 | 2,347 | -1.43% | 7,400 | 273億4000万 | +1.25% | 7.3 | 1.11 |
| 05/13 | 2,384 | 2,412 | 2,373 | 2,381 | 0% | 10,100 | 277億3607万 | +2.94% | 7.41 | 1.13 |
| 05/10 | 2,385 | 2,385 | 2,370 | 2,381 | +0.21% | 5,400 | 277億3607万 | +3.07% | 7.41 | 1.13 |
| 05/09 | 2,361 | 2,378 | 2,361 | 2,376 | +0.47% | 3,400 | 276億7782万 | +3.04% | 7.39 | 1.12 |
| 05/08 | 2,361 | 2,375 | 2,361 | 2,365 | -0.5% | 5,200 | 275億4968万 | +2.69% | 7.36 | 1.12 |
| 05/07 | 2,344 | 2,385 | 2,343 | 2,377 | +1.41% | 16,600 | 276億8947万 | +3.3% | 7.4 | 1.12 |
| 05/02 | 2,350 | 2,350 | 2,331 | 2,344 | -0.26% | 5,500 | 273億506万 | +2.05% | 7.29 | 1.11 |
| 05/01 | 2,349 | 2,350 | 2,330 | 2,350 | +0.04% | 4,400 | 273億7495万 | +2.35% | 7.31 | 1.11 |
| 04/30 | 2,339 | 2,349 | 2,330 | 2,349 | +1.08% | 16,400 | 273億6330万 | +2.35% | 7.31 | 1.11 |
| 04/26 | 2,330 | 2,330 | 2,306 | 2,324 | -0.47% | 13,300 | 270億7208万 | +1.35% | 7.23 | 1.1 |
| 04/25 | 2,324 | 2,335 | 2,320 | 2,335 | +0.47% | 5,700 | 272億22万 | +1.83% | 7.27 | 1.1 |
| 04/24 | 2,342 | 2,342 | 2,320 | 2,324 | -0.21% | 8,700 | 270億7208万 | +1.35% | 7.23 | 1.1 |
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 | 730 8/14 8/13 他2件 | 589 9/29 | 24,400 2/23 | - | - | 57億6160万 2/26 |
| 2011年 2月期 | 599 3/30 | 304 10/29 | 30,900 10/26 | 58億3960万 | 29億6367万 | 42億7977万 2/28 |
| 2012年 2月期 | 508 2/24 2/17 | 301 3/15 | 41,400 2/27 | 49億5244万 | 29億3442万 | 47億6722万 2/29 |
| 2013年 2月期 | 604 2/7 2/6 | 478 5/16 | 56,700 2/26 | 58億8834万 | 46億5998万 | 55億1788万 2/28 |
| 2014年 2月期 | 682 2/24 | 553 3/7 3/6 | 58,100 8/28 | 67億1968万 | 53億9115万 | 58億7812万 2/28 |
| 2015年 2月期 | 1,065 1/7 | 602 3/20 | 223,700 10/9 | 105億6471万 | 59億3145万 | 87億5277万 2/27 |
| 2016年 2月期 | 1,869 11/13 | 917 3/9 | 269,800 7/16 | 189億9822万 | 91億6075万 | 116億2515万 2/29 |
| 2017年 2月期 | 1,529 4/21 | 1,070 9/21 | 184,700 4/5 | 169億5954万 | 119億1115万 | 121億623万 2/28 |
| 2018年 2月期 | 1,326 2/22 | 1,087 4/14 | 235,900 10/12 | 154億5441万 | 126億5911万 | 125億9184万 2/28 |
| 2019年 2月期 | 2,289 12/7 | 1,157 3/2 | 436,700 4/11 | 266億7810万 | 134億8473万 | 178億3204万 2/28 |
| 2020年 2月期 | 1,815 10/16 | 1,336 5/14 | 112,500 2/26 | 211億5367万 | 155億7096万 | 146億2496万 2/28 |
| 2021年 2月期 | 2,510 10/21 | 1,227 3/13 | 272,200 10/13 | 292億3878万 | 143億3739万 | 197億3736万 2/26 |
| 2022年 2月期 | 2,109 2/3 | 1,742 12/1 | 187,300 8/20 | 245億6756万 | 202億9241万 | 229億4730万 2/28 |
| 2023年 2月期 | 2,399 7/12 | 1,735 10/13 10/12 | 161,400 2/24 | 279億4575万 | 202億1087万 | 204億2548万 2/28 |
| 2024年 2月期 | 2,570 1/10 | 1,795 3/20 | 119,300 2/27 | 299億3771万 | 209億980万 | 255億3836万 2/29 |
| 最新 | 2,107 2024/9/18 | 10,300 | 245億4426万 | |||