時価総額
- 2010年5月31日
- 13億4788万
- 2011年5月31日
- 45億3584万
- 2012年5月31日
- 28億5550万
- 2013年5月31日
- 50億7631万
- 2014年5月30日
- 35億6676万
- 2015年5月29日
- 47億9995万
- 2016年5月31日
- 39億1282万
- 2017年5月31日
- 75億2928万
- 2018年5月31日
- 126億7425万
- 2019年5月31日
- 148億8036万
- 2020年5月29日
- 241億4970万
- 2021年5月31日
- 256億5293万
- 2022年5月31日
- 235億751万
- 2023年5月31日
- 154億36万
- 2024年5月31日
- 160億3389万
2024/12/13～2025/05/16
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025 | ||||||||||
| 05/16 | 1,198 | 1,209 | 1,186 | 1,205 | +0.25% | 69,500 | 138億6979万 | +2.99% | 14.59 | 1.13 |
| 05/15 | 1,189 | 1,210 | 1,188 | 1,202 | -0.17% | 45,900 | 138億3526万 | +3.26% | 14.56 | 1.13 |
| 05/14 | 1,197 | 1,212 | 1,190 | 1,204 | +0.33% | 34,900 | 138億5828万 | +4.06% | 14.58 | 1.13 |
| 05/13 | 1,239 | 1,246 | 1,200 | 1,200 | -2.52% | 45,700 | 138億1224万 | +3.9% | 14.53 | 1.12 |
| 05/12 | 1,210 | 1,290 | 1,210 | 1,231 | +1.4% | 94,600 | 141億6905万 | +6.49% | 14.91 | 1.15 |
| 05/09 | 1,196 | 1,218 | 1,190 | 1,214 | +1% | 55,500 | 139億7338万 | +5.02% | 14.7 | 1.14 |
| 05/08 | 1,230 | 1,230 | 1,193 | 1,202 | -2.28% | 49,100 | 138億3526万 | +3.89% | 14.56 | 1.13 |
| 05/07 | 1,243 | 1,246 | 1,223 | 1,230 | -1.05% | 38,200 | 141億5754万 | +6.22% | 14.89 | 1.15 |
| 05/02 | 1,217 | 1,243 | 1,215 | 1,243 | +1.72% | 52,400 | 143億717万 | +7.16% | 15.05 | 1.16 |
| 05/01 | 1,215 | 1,233 | 1,210 | 1,222 | +0.58% | 28,300 | 140億6546万 | +5.16% | 14.8 | 1.15 |
| 04/30 | 1,235 | 1,235 | 1,203 | 1,215 | -1.14% | 58,800 | 139億8489万 | +4.38% | 14.71 | 1.14 |
| 04/28 | 1,218 | 1,244 | 1,218 | 1,229 | +0.9% | 80,500 | 141億4603万 | +5.4% | 14.88 | 1.15 |
| 04/25 | 1,229 | 1,229 | 1,200 | 1,218 | +0.25% | 52,100 | 140億1942万 | +4.37% | 14.75 | 1.14 |
| 04/24 | 1,203 | 1,227 | 1,197 | 1,215 | +0.91% | 69,900 | 139億8489万 | +4.02% | 14.71 | 1.14 |
| 04/23 | 1,206 | 1,206 | 1,173 | 1,204 | +5.06% | 102,800 | 138億5828万 | +2.91% | 14.58 | 1.13 |
| 04/22 | 1,140 | 1,154 | 1,140 | 1,146 | +0.53% | 43,500 | 131億9068万 | -2.22% | 13.88 | 1.07 |
| 04/21 | 1,151 | 1,175 | 1,140 | 1,140 | -0.52% | 65,500 | 131億2162万 | -3.06% | 13.81 | 1.07 |
| 04/18 | 1,135 | 1,147 | 1,128 | 1,146 | +0.97% | 60,100 | 131億9068万 | -2.88% | 13.88 | 1.07 |
| 04/17 | 1,063 | 1,139 | 1,060 | 1,135 | +6.27% | 86,500 | 130億6407万 | -3.98% | 13.74 | 1.06 |
| 04/16 | 1,083 | 1,098 | 1,068 | 1,068 | -1.75% | 75,100 | 122億9289万 | -9.87% | 12.93 | 1 |
| 04/15 | 1,103 | 1,120 | 1,087 | 1,087 | -1.45% | 71,600 | 125億1158万 | -8.66% | 13.16 | 1.02 |
| 04/14 | 1,078 | 1,120 | 1,040 | 1,103 | +2.89% | 180,600 | 126億9575万 | -7.62% | 13.36 | 1.03 |
| 04/11 | 1,065 | 1,080 | 1,048 | 1,072 | -2.9% | 88,000 | 123億3893万 | -10.52% | 12.98 | 1 |
| 04/10 | 1,127 | 1,127 | 1,095 | 1,104 | +7.81% | 70,000 | 127億726万 | -8.23% | 13.37 | 1.03 |
| 04/09 | 1,031 | 1,035 | 998 | 1,024 | -3.03% | 126,000 | 117億8644万 | -15.09% | 12.4 | 0.96 |
| 04/08 | 1,067 | 1,104 | 1,044 | 1,056 | +4.87% | 88,700 | 121億5477万 | -12.87% | 12.79 | 0.99 |
| 04/07 | 1,042 | 1,055 | 1,007 | 1,007 | -12.96% | 165,200 | 115億9077万 | -17.26% | 12.19 | 0.94 |
| 04/04 | 1,201 | 1,221 | 1,128 | 1,157 | -5.32% | 197,500 | 133億1730万 | -5.47% | 14.01 | 1.08 |
| 04/03 | 1,150 | 1,227 | 1,132 | 1,222 | -0.81% | 179,500 | 140億6546万 | -0.24% | 14.8 | 1.15 |
| 04/02 | 1,240 | 1,250 | 1,218 | 1,232 | -0.48% | 77,500 | 141億8056万 | +0.74% | 14.92 | 1.15 |
| 04/01 | 1,247 | 1,252 | 1,205 | 1,238 | -0.08% | 82,800 | 142億4962万 | +1.39% | 14.99 | 1.16 |
| 03/31 | 1,269 | 1,281 | 1,239 | 1,239 | -3.73% | 122,600 | 142億6113万 | +1.64% | 15 | 1.16 |
| 03/28 | 1,296 | 1,296 | 1,280 | 1,287 | +0.16% | 48,300 | 148億1362万 | +5.75% | 15.59 | 1.21 |
| 03/27 | 1,277 | 1,285 | 1,270 | 1,285 | +1.1% | 54,300 | 147億9060万 | +5.94% | 15.56 | 1.2 |
| 03/26 | 1,260 | 1,277 | 1,256 | 1,271 | +1.36% | 36,100 | 146億2946万 | +5.3% | 15.39 | 1.19 |
| 03/25 | 1,260 | 1,268 | 1,254 | 1,254 | -0.32% | 31,100 | 144億3379万 | +4.33% | 15.19 | 1.18 |
| 03/24 | 1,303 | 1,307 | 1,256 | 1,258 | +0.08% | 66,500 | 144億7983万 | +5.1% | 15.23 | 1.18 |
| 03/21 | 1,259 | 1,267 | 1,254 | 1,257 | +0.08% | 33,000 | 144億6832万 | +5.45% | 15.22 | 1.18 |
| 03/19 | 1,258 | 1,278 | 1,251 | 1,256 | +0.08% | 58,300 | 144億5681万 | +5.9% | 15.21 | 1.18 |
| 03/18 | 1,249 | 1,257 | 1,245 | 1,255 | +0.8% | 36,500 | 144億4530万 | +6.36% | 15.2 | 1.18 |
| 03/17 | 1,245 | 1,258 | 1,236 | 1,245 | +1.06% | 58,500 | 143億3019万 | +6.14% | 15.08 | 1.17 |
| 03/14 | 1,217 | 1,236 | 1,217 | 1,232 | +1.32% | 53,000 | 141億8056万 | +5.48% | 14.92 | 1.15 |
| 03/13 | 1,200 | 1,236 | 1,200 | 1,216 | +1.59% | 67,600 | 139億9640万 | +4.56% | 14.73 | 1.14 |
| 03/12 | 1,189 | 1,200 | 1,189 | 1,197 | +0.42% | 26,300 | 137億7770万 | +3.37% | 14.5 | 1.12 |
| 03/11 | 1,185 | 1,193 | 1,163 | 1,192 | -0.42% | 60,500 | 137億2015万 | +3.38% | 14.43 | 1.12 |
| 03/10 | 1,191 | 1,205 | 1,191 | 1,197 | -0.08% | 38,700 | 137億7770万 | +4.09% | 14.5 | 1.12 |
| 03/07 | 1,191 | 1,211 | 1,178 | 1,198 | +0.59% | 79,500 | 137億8921万 | +4.63% | 14.51 | 1.12 |
| 03/06 | 1,197 | 1,210 | 1,186 | 1,191 | +1.36% | 67,200 | 137億864万 | +4.29% | 14.42 | 1.12 |
| 03/05 | 1,177 | 1,191 | 1,173 | 1,175 | +0.09% | 53,300 | 135億2448万 | +3.16% | 14.23 | 1.1 |
| 03/04 | 1,194 | 1,194 | 1,168 | 1,174 | -1.68% | 43,800 | 135億1297万 | +3.25% | 14.22 | 1.1 |
| 03/03 | 1,172 | 1,194 | 1,172 | 1,194 | +2.4% | 60,900 | 137億4317万 | +5.2% | 14.46 | 1.12 |
| 02/28 | 1,193 | 1,193 | 1,128 | 1,166 | -2.26% | 155,100 | 134億2089万 | +2.91% | 14.12 | 1.09 |
| 02/27 | 1,175 | 1,193 | 1,172 | 1,193 | +2.05% | 122,300 | 137億3166万 | +5.48% | 14.45 | 1.12 |
| 02/26 | 1,185 | 1,185 | 1,162 | 1,169 | -1.76% | 117,600 | 134億5542万 | +3.63% | 14.16 | 1.1 |
| 02/25 | 1,185 | 1,199 | 1,164 | 1,190 | +0.42% | 94,800 | 136億9713万 | +5.68% | 14.41 | 1.12 |
| 02/21 | 1,191 | 1,191 | 1,172 | 1,185 | -0.5% | 49,000 | 136億3958万 | +5.61% | 14.35 | 1.11 |
| 02/20 | 1,184 | 1,196 | 1,181 | 1,191 | +0.59% | 84,200 | 137億864万 | +6.62% | 14.42 | 1.12 |
| 02/19 | 1,145 | 1,207 | 1,140 | 1,184 | +3.32% | 182,000 | 136億2807万 | +6.47% | 14.34 | 1.11 |
| 02/18 | 1,135 | 1,152 | 1,135 | 1,146 | +0.79% | 56,000 | 131億9068万 | +3.52% | 13.88 | 1.07 |
| 02/17 | 1,122 | 1,145 | 1,122 | 1,137 | 0% | 74,600 | 130億8709万 | +3.27% | 13.77 | 1.07 |
| 02/14 | 1,150 | 1,158 | 1,137 | 1,137 | +0.35% | 88,200 | 130億8709万 | +3.84% | 13.77 | 1.07 |
| 02/13 | 1,097 | 1,141 | 1,095 | 1,133 | +3.94% | 111,200 | 130億4105万 | +3.94% | 13.72 | 1.06 |
| 02/12 | 1,118 | 1,122 | 1,088 | 1,090 | -1.98% | 60,200 | 125億4611万 | +0.46% | 13.2 | 1.02 |
| 02/10 | 1,079 | 1,114 | 1,073 | 1,112 | +2.39% | 72,400 | 127億9934万 | +2.77% | 13.47 | 1.04 |
| 02/07 | 1,118 | 1,118 | 1,080 | 1,086 | -2.86% | 59,100 | 125億7万 | +0.74% | 13.15 | 1.02 |
| 02/06 | 1,095 | 1,118 | 1,093 | 1,118 | +2.1% | 42,800 | 128億6840万 | +4% | 13.54 | 1.05 |
| 02/05 | 1,097 | 1,106 | 1,094 | 1,095 | -0.18% | 73,400 | 126億366万 | +2.43% | 13.26 | 1.03 |
| 02/04 | 1,092 | 1,110 | 1,086 | 1,097 | +1.57% | 37,700 | 126億2668万 | +3.1% | 13.28 | 1.03 |
| 02/03 | 1,087 | 1,087 | 1,061 | 1,080 | -1.91% | 80,600 | 124億3101万 | +1.98% | 13.08 | 1.01 |
| 01/31 | 1,100 | 1,105 | 1,095 | 1,101 | +0.73% | 40,800 | 126億7273万 | +4.36% | 13.33 | 1.03 |
| 01/30 | 1,100 | 1,108 | 1,079 | 1,093 | -1.44% | 85,100 | 125億8064万 | +4.1% | 13.24 | 1.02 |
| 01/29 | 1,116 | 1,125 | 1,104 | 1,109 | -0.63% | 73,500 | 127億6481万 | +6.12% | 13.43 | 1.04 |
| 01/28 | 1,108 | 1,120 | 1,100 | 1,116 | -0.53% | 68,600 | 128億4538万 | +7.31% | 13.51 | 1.05 |
| 01/27 | 1,150 | 1,154 | 1,113 | 1,122 | -1.49% | 203,100 | 129億1444万 | +8.41% | 13.59 | 1.05 |
| 01/24 | 1,140 | 1,145 | 1,134 | 1,139 | +0.35% | 79,500 | 131億1011万 | +10.69% | 13.79 | 1.07 |
| 01/23 | 1,136 | 1,143 | 1,129 | 1,135 | +0.53% | 106,200 | 130億6407万 | +11.06% | 13.74 | 1.06 |
| 01/22 | 1,118 | 1,139 | 1,112 | 1,129 | +1.62% | 86,600 | 129億9501万 | +11.12% | 13.67 | 1.06 |
| 01/21 | 1,105 | 1,117 | 1,100 | 1,111 | +0.54% | 81,300 | 127億8783万 | +9.89% | 13.45 | 1.04 |
| 01/20 | 1,102 | 1,111 | 1,099 | 1,105 | +0.73% | 88,700 | 127億1877万 | +9.84% | 13.38 | 1.04 |
| 01/17 | 1,043 | 1,097 | 1,043 | 1,097 | +4.08% | 159,800 | 126億2668万 | +9.59% | 13.28 | 1.03 |
| 01/16 | 1,075 | 1,076 | 1,045 | 1,054 | -1.03% | 170,300 | 121億3175万 | +5.72% | 12.76 | 0.99 |
| 01/15 | 1,066 | 1,070 | 1,025 | 1,065 | -0.56% | 454,700 | 122億5836万 | +7.04% | 12.9 | 1 |
| 01/14 | 1,070 | 1,114 | 1,041 | 1,071 | +7.96% | 1,001,800 | 123億2742万 | +8.07% | 12.97 | 1 |
| 01/10 | 988 | 1,005 | 988 | 992 | -0.8% | 76,800 | 114億1811万 | +0.4% | 12.01 | 0.93 |
| 01/09 | 1,012 | 1,012 | 996 | 1,000 | -0.5% | 69,500 | 115億1020万 | +1.21% | 12.11 | 0.94 |
| 01/08 | 1,014 | 1,019 | 1,005 | 1,005 | -0.99% | 43,100 | 115億6775万 | +1.72% | 12.17 | 0.94 |
| 01/07 | 1,005 | 1,021 | 1,001 | 1,015 | +1.7% | 77,100 | 116億8285万 | +2.73% | 12.29 | 0.95 |
| 01/06 | 1,019 | 1,019 | 998 | 998 | -0.7% | 59,800 | 114億8717万 | +1.11% | 12.09 | 0.94 |
| 2024 | ||||||||||
| 12/30 | 1,009 | 1,015 | 1,002 | 1,005 | -0.79% | 37,000 | 115億6775万 | +1.82% | 12.17 | 0.94 |
| 12/27 | 1,000 | 1,020 | 998 | 1,013 | +3.26% | 99,000 | 116億5983万 | +2.63% | 12.27 | 0.95 |
| 12/26 | 975 | 985 | 974 | 981 | +0.51% | 72,900 | 112億9150万 | -0.51% | 11.88 | 0.92 |
| 12/25 | 975 | 980 | 967 | 976 | +1.04% | 67,100 | 112億3395万 | -1.11% | 11.82 | 0.91 |
| 12/24 | 982 | 982 | 966 | 966 | -1.23% | 76,300 | 111億1885万 | -2.33% | 11.7 | 0.91 |
| 12/23 | 975 | 986 | 964 | 978 | +0.51% | 73,300 | 112億5697万 | -1.21% | 11.84 | 0.92 |
| 12/20 | 980 | 985 | 970 | 973 | +0.1% | 85,200 | 111億9942万 | -1.82% | 11.78 | 0.91 |
| 12/19 | 975 | 976 | 966 | 972 | -1.22% | 47,300 | 111億8791万 | -2.11% | 11.77 | 0.91 |
| 12/18 | 980 | 990 | 976 | 984 | +0.41% | 67,500 | 113億2603万 | -1.01% | 11.92 | 0.92 |
| 12/17 | 970 | 987 | 970 | 980 | +1.03% | 54,600 | 112億7999万 | -1.61% | 11.87 | 0.92 |
| 12/16 | 977 | 977 | 962 | 970 | -1.02% | 85,700 | 111億6489万 | -2.81% | 11.75 | 0.91 |
| 12/13 | 980 | 988 | 979 | 980 | -1.01% | 42,600 | 112億7999万 | -2.1% | 11.87 | 0.92 |
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 | 432 43,200 6/8 | 178 17,810 12/28 17,800 12/2 他2件 | 324,600 3,246 3/2 | - | - | 13億4788万 5/31 |
| 2011年 5月期 | 711 71,100 5/25 | 75 7,500 3/17 7,500 3/15 | 3,134,400 31,344 5/25 | 45億4193万 | 4億7910万 | 45億3584万 5/31 |
| 2012年 5月期 | 624 62,400 6/1 | 177 17,720 10/24 | 2,305,500 23,055 12/20 | 39億8617万 | 11億3197万 | 28億5550万 5/31 |
| 2013年 5月期 | 775 77,500 5/15 | 260 26,030 11/14 26,020 11/13 | 2,022,000 20,220 3/1 | 49億5077万 | 16億6218万 | 50億7631万 5/31 |
| 2014年 5月期 | 850 85,000 7/17 | 309 5/21 | 1,947,500 19,475 7/17 | 54億2988万 | 31億609万 | 35億6676万 5/30 |
| 2015年 5月期 | 924 8/26 | 351 8/8 | 6,895,700 8/22 | 92億8814万 | 35億2828万 | 47億9995万 5/29 |
| 2016年 5月期 | 629 7/7 | 252 2/12 | 2,920,400 3/14 | 63億2277万 | 25億3312万 | 39億1282万 5/31 |
| 2017年 5月期 | 965 4/3 | 270 6/24 | 3,757,900 10/14 | 97億27万 | 27億1406万 | 75億2928万 5/31 |
| 2018年 5月期 | 1,480 4/19 | 653 9/6 | 3,373,700 4/13 | 148億7710万 | 65億6402万 | 126億7425万 5/31 |
| 2019年 5月期 | 2,608 11/29 | 1,147 7/18 | 2,872,400 7/25 | 262億1587万 | 115億2975万 | 148億8036万 5/31 |
| 2020年 5月期 | 3,220 1/6 | 1,272 6/3 | 3,231,500 7/16 | 370億6284万 | 146億4097万 | 241億4970万 5/29 |
| 2021年 5月期 | 2,742 1/21 | 1,577 10/29 | 1,334,000 1/13 | 315億6096万 | 181億5158万 | 256億5293万 5/31 |
| 2022年 5月期 | 2,930 9/13 | 1,760 4/14 | 831,900 7/13 | 337億2488万 | 202億5795万 | 235億751万 5/31 |
| 2023年 5月期 | 2,165 6/3 | 1,281 4/27 | 920,000 4/12 | 249億1958万 | 147億4456万 | 154億36万 5/31 |
| 2024年 5月期 | 1,651 4/18 | 917 12/26 | 996,100 1/15 | 190億334万 | 105億5485万 | 160億3389万 5/31 |
| 最新 | 1,205 2025/5/16 | 69,500 | 138億6979万 | |||