時価総額
- 2017年2月28日
- 133億2131万
- 2018年2月28日
- 181億5091万
- 2019年2月28日
- 133億7811万
- 2020年2月28日
- 107億9559万
- 2021年2月26日
- 130億7560万
- 2022年2月28日
- 133億7797万
- 2023年2月28日
- 129億2033万
- 2024年2月29日
- 148億7775万
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 | 1,599 | 1,600 | 1,595 | 1,600 | 0% | 7,500 | 142億7326万 | -0.44% | 9.02 | 0.79 |
| 09/18 | 1,590 | 1,600 | 1,588 | 1,600 | +0.88% | 8,300 | 142億7326万 | -0.44% | 9.02 | 0.79 |
| 09/17 | 1,586 | 1,590 | 1,580 | 1,586 | 0% | 5,300 | 141億4837万 | -1.31% | 8.94 | 0.78 |
| 09/13 | 1,583 | 1,592 | 1,582 | 1,586 | +0.19% | 10,100 | 141億4837万 | -1.37% | 8.94 | 0.78 |
| 09/12 | 1,596 | 1,597 | 1,580 | 1,583 | 0% | 7,300 | 141億2161万 | -1.62% | 8.92 | 0.78 |
| 09/11 | 1,590 | 1,596 | 1,571 | 1,583 | -0.75% | 11,200 | 141億2161万 | -1.68% | 8.92 | 0.78 |
| 09/10 | 1,603 | 1,603 | 1,578 | 1,595 | -0.19% | 6,700 | 142億2866万 | -0.87% | 8.99 | 0.79 |
| 09/09 | 1,555 | 1,600 | 1,551 | 1,598 | +2.3% | 21,700 | 142億5542万 | -0.37% | 9.01 | 0.79 |
| 09/06 | 1,576 | 1,589 | 1,562 | 1,562 | -0.95% | 20,600 | 139億3427万 | -2.62% | 8.81 | 0.77 |
| 09/05 | 1,582 | 1,593 | 1,576 | 1,577 | -0.5% | 19,200 | 140億6808万 | -1.93% | 8.89 | 0.78 |
| 09/04 | 1,595 | 1,598 | 1,585 | 1,585 | -1.06% | 24,700 | 141億3945万 | -1.61% | 8.94 | 0.78 |
| 09/03 | 1,604 | 1,605 | 1,597 | 1,602 | 0% | 18,900 | 142億9110万 | -0.74% | 9.03 | 0.79 |
| 09/02 | 1,608 | 1,608 | 1,598 | 1,602 | -0.5% | 17,900 | 142億9110万 | -0.87% | 9.03 | 0.79 |
| 08/30 | 1,611 | 1,615 | 1,607 | 1,610 | +0.12% | 9,800 | 143億6247万 | -0.43% | 9.08 | 0.79 |
| 08/29 | 1,598 | 1,620 | 1,594 | 1,608 | -1.35% | 38,700 | 143億4463万 | -0.68% | 9.07 | 0.79 |
| 08/28 | 1,646 | 1,649 | 1,626 | 1,630 | -0.97% | 56,300 | 145億4088万 | +0.62% | 9.19 | 0.8 |
| 08/27 | 1,645 | 1,646 | 1,642 | 1,646 | +0.24% | 7,400 | 146億8362万 | +1.48% | 9.28 | 0.81 |
| 08/26 | 1,642 | 1,644 | 1,637 | 1,642 | 0% | 10,300 | 146億4793万 | +1.23% | 9.26 | 0.81 |
| 08/23 | 1,642 | 1,642 | 1,636 | 1,642 | +0.24% | 6,800 | 146億4793万 | +1.17% | 9.26 | 0.81 |
| 08/22 | 1,639 | 1,642 | 1,631 | 1,638 | +0.43% | 6,900 | 146億1225万 | +0.86% | 9.23 | 0.81 |
| 08/21 | 1,622 | 1,636 | 1,622 | 1,631 | +0.43% | 5,200 | 145億4981万 | +0.43% | 9.19 | 0.8 |
| 08/20 | 1,636 | 1,639 | 1,624 | 1,624 | +0.06% | 8,300 | 144億8736万 | -0.06% | 9.16 | 0.8 |
| 08/19 | 1,620 | 1,631 | 1,620 | 1,623 | +0.81% | 14,700 | 144億7844万 | -0.18% | 9.15 | 0.8 |
| 08/16 | 1,617 | 1,617 | 1,608 | 1,610 | +0.06% | 14,300 | 143億6247万 | -1.04% | 9.08 | 0.79 |
| 08/15 | 1,610 | 1,618 | 1,609 | 1,609 | +0.25% | 10,200 | 143億5355万 | -1.23% | 9.07 | 0.79 |
| 08/14 | 1,611 | 1,612 | 1,600 | 1,605 | -0.12% | 11,400 | 143億1786万 | -1.53% | 9.05 | 0.79 |
| 08/13 | 1,600 | 1,610 | 1,598 | 1,607 | +0.44% | 14,500 | 143億3571万 | -1.53% | 9.06 | 0.79 |
| 08/09 | 1,598 | 1,611 | 1,588 | 1,600 | -0.56% | 15,300 | 142億7326万 | -2.08% | 9.02 | 0.79 |
| 08/08 | 1,599 | 1,620 | 1,598 | 1,609 | +0.56% | 6,600 | 143億5355万 | -1.71% | 9.07 | 0.79 |
| 08/07 | 1,587 | 1,621 | 1,570 | 1,600 | +2.5% | 12,900 | 142億7326万 | -2.38% | 9.02 | 0.79 |
| 08/06 | 1,550 | 1,597 | 1,530 | 1,561 | +5.9% | 25,500 | 139億2535万 | -4.88% | 8.8 | 0.77 |
| 08/05 | 1,598 | 1,599 | 1,450 | 1,474 | -8.73% | 75,600 | 131億4924万 | -10.4% | 8.31 | 0.73 |
| 08/02 | 1,625 | 1,626 | 1,609 | 1,615 | -1.82% | 35,500 | 144億707万 | -2.24% | 9.1 | 0.8 |
| 08/01 | 1,663 | 1,663 | 1,641 | 1,645 | -1.14% | 15,300 | 146億7470万 | -0.48% | 9.27 | 0.81 |
| 07/31 | 1,645 | 1,664 | 1,645 | 1,664 | +1.03% | 11,300 | 148億4419万 | +0.67% | 9.38 | 0.82 |
| 07/30 | 1,657 | 1,657 | 1,647 | 1,647 | -0.24% | 46,200 | 146億9254万 | -0.36% | 9.29 | 0.81 |
| 07/29 | 1,657 | 1,657 | 1,647 | 1,651 | +0.36% | 8,900 | 147億2822万 | -0.12% | 9.31 | 0.81 |
| 07/26 | 1,643 | 1,650 | 1,643 | 1,645 | +0.18% | 10,800 | 146億7470万 | -0.42% | 9.27 | 0.81 |
| 07/25 | 1,653 | 1,654 | 1,642 | 1,642 | -0.55% | 16,300 | 146億4793万 | -0.55% | 9.26 | 0.81 |
| 07/24 | 1,659 | 1,660 | 1,651 | 1,651 | -0.48% | 9,700 | 147億2822万 | 0% | 9.31 | 0.81 |
| 07/23 | 1,660 | 1,661 | 1,654 | 1,659 | +0.55% | 5,600 | 147億9959万 | +0.61% | 9.35 | 0.82 |
| 07/22 | 1,660 | 1,663 | 1,648 | 1,650 | -0.84% | 10,900 | 147億1930万 | +0.12% | 9.3 | 0.81 |
| 07/19 | 1,664 | 1,664 | 1,659 | 1,664 | 0% | 9,100 | 148億4419万 | +1.03% | 9.38 | 0.82 |
| 07/18 | 1,661 | 1,664 | 1,659 | 1,664 | +0.18% | 10,800 | 148億4419万 | +1.16% | 9.38 | 0.82 |
| 07/17 | 1,662 | 1,663 | 1,656 | 1,661 | +0.3% | 9,600 | 148億1743万 | +1.1% | 9.36 | 0.82 |
| 07/16 | 1,651 | 1,660 | 1,651 | 1,656 | +0.55% | 7,100 | 147億7282万 | +0.91% | 9.34 | 0.82 |
| 07/12 | 1,647 | 1,655 | 1,645 | 1,647 | 0% | 6,800 | 146億9254万 | +0.43% | 9.29 | 0.81 |
| 07/11 | 1,647 | 1,697 | 1,625 | 1,647 | +0.3% | 45,400 | 146億9254万 | +0.55% | 9.29 | 0.81 |
| 07/10 | 1,656 | 1,656 | 1,635 | 1,642 | +0.06% | 18,600 | 146億4793万 | +0.31% | 9.26 | 0.81 |
| 07/09 | 1,660 | 1,660 | 1,641 | 1,641 | -0.61% | 31,600 | 146億3901万 | +0.31% | 9.25 | 0.81 |
| 07/08 | 1,664 | 1,664 | 1,640 | 1,651 | -0.78% | 32,500 | 147億2822万 | +0.98% | 9.31 | 0.81 |
| 07/05 | 1,665 | 1,666 | 1,658 | 1,664 | 0% | 9,800 | 148億4419万 | +1.84% | 9.38 | 0.82 |
| 07/04 | 1,658 | 1,664 | 1,658 | 1,664 | +0.36% | 6,100 | 148億4419万 | +1.96% | 9.38 | 0.82 |
| 07/03 | 1,662 | 1,664 | 1,658 | 1,658 | +0.06% | 9,800 | 147億9067万 | +1.72% | 9.35 | 0.82 |
| 07/02 | 1,664 | 1,664 | 1,657 | 1,657 | -0.06% | 8,200 | 147億8175万 | +1.72% | 9.34 | 0.82 |
| 07/01 | 1,655 | 1,662 | 1,652 | 1,658 | +0.42% | 10,500 | 147億9067万 | +1.78% | 9.35 | 0.82 |
| 06/28 | 1,652 | 1,652 | 1,648 | 1,651 | +0.18% | 4,300 | 147億2822万 | +1.41% | 9.31 | 0.81 |
| 06/27 | 1,653 | 1,654 | 1,647 | 1,648 | -0.3% | 7,500 | 147億146万 | +1.23% | 9.29 | 0.81 |
| 06/26 | 1,650 | 1,653 | 1,645 | 1,653 | +0.24% | 7,900 | 147億4606万 | +1.54% | 9.32 | 0.82 |
| 06/25 | 1,649 | 1,650 | 1,644 | 1,649 | +0.37% | 10,800 | 147億1038万 | +1.29% | 9.3 | 0.81 |
| 06/24 | 1,638 | 1,643 | 1,631 | 1,643 | +0.74% | 9,200 | 146億5685万 | +0.86% | 9.26 | 0.81 |
| 06/21 | 1,632 | 1,634 | 1,630 | 1,631 | +0.06% | 5,000 | 145億4981万 | +0.12% | 9.19 | 0.8 |
| 06/20 | 1,623 | 1,631 | 1,623 | 1,630 | +0.31% | 7,500 | 145億4088万 | 0% | 9.19 | 0.8 |
| 06/19 | 1,622 | 1,627 | 1,622 | 1,625 | +0.25% | 5,500 | 144億9628万 | -0.37% | 9.16 | 0.8 |
| 06/18 | 1,618 | 1,624 | 1,617 | 1,621 | +0.31% | 7,600 | 144億6060万 | -0.73% | 9.14 | 0.8 |
| 06/17 | 1,621 | 1,621 | 1,612 | 1,616 | -0.43% | 12,700 | 144億1599万 | -1.1% | 9.11 | 0.8 |
| 06/14 | 1,615 | 1,623 | 1,614 | 1,623 | +0.43% | 8,500 | 144億7844万 | -0.86% | 9.15 | 0.8 |
| 06/13 | 1,622 | 1,622 | 1,616 | 1,616 | -0.25% | 5,700 | 144億1599万 | -1.4% | 9.11 | 0.8 |
| 06/12 | 1,618 | 1,624 | 1,618 | 1,620 | +0.25% | 5,600 | 144億5168万 | -1.28% | 9.13 | 0.8 |
| 06/11 | 1,624 | 1,624 | 1,614 | 1,616 | -0.12% | 16,000 | 144億1599万 | -1.64% | 9.11 | 0.8 |
| 06/10 | 1,617 | 1,622 | 1,615 | 1,618 | +0.25% | 10,800 | 144億3383万 | -1.64% | 9.12 | 0.8 |
| 06/07 | 1,614 | 1,614 | 1,607 | 1,614 | -0.12% | 14,400 | 143億9815万 | -2% | 9.1 | 0.8 |
| 06/06 | 1,613 | 1,617 | 1,612 | 1,616 | +0.25% | 8,000 | 144億1599万 | -2% | 9.11 | 0.8 |
| 06/05 | 1,622 | 1,622 | 1,603 | 1,612 | -0.8% | 50,000 | 143億8031万 | -2.36% | 9.09 | 0.8 |
| 06/04 | 1,626 | 1,626 | 1,619 | 1,625 | 0% | 14,700 | 144億9628万 | -1.69% | 9.16 | 0.8 |
| 06/03 | 1,619 | 1,625 | 1,614 | 1,625 | +0.74% | 21,600 | 144億9628万 | -1.75% | 9.16 | 0.8 |
| 05/31 | 1,611 | 1,618 | 1,607 | 1,613 | +0.12% | 22,900 | 143億8923万 | -2.54% | 9.09 | 0.8 |
| 05/30 | 1,637 | 1,637 | 1,604 | 1,611 | -1.77% | 74,000 | 143億7139万 | -2.78% | 9.08 | 0.8 |
| 05/29 | 1,648 | 1,648 | 1,640 | 1,640 | -0.43% | 12,700 | 146億3009万 | -1.09% | 9.25 | 0.81 |
| 05/28 | 1,650 | 1,654 | 1,647 | 1,647 | 0% | 5,800 | 146億9254万 | -0.6% | 9.29 | 0.81 |
| 05/27 | 1,649 | 1,653 | 1,647 | 1,647 | -0.06% | 5,400 | 146億9254万 | -0.6% | 9.29 | 0.81 |
| 05/24 | 1,657 | 1,657 | 1,647 | 1,648 | -0.12% | 5,300 | 147億146万 | -0.54% | 9.29 | 0.81 |
| 05/23 | 1,653 | 1,658 | 1,650 | 1,650 | -0.3% | 6,000 | 147億1930万 | -0.42% | 9.3 | 0.81 |
| 05/22 | 1,662 | 1,662 | 1,655 | 1,655 | +0.12% | 3,600 | 147億6390万 | -0.18% | 9.33 | 0.82 |
| 05/21 | 1,655 | 1,661 | 1,653 | 1,653 | -0.24% | 6,700 | 147億4606万 | -0.36% | 9.32 | 0.82 |
| 05/20 | 1,654 | 1,663 | 1,654 | 1,657 | +0.18% | 4,500 | 147億8175万 | -0.12% | 9.34 | 0.82 |
| 05/17 | 1,653 | 1,657 | 1,648 | 1,654 | +0.06% | 7,500 | 147億5498万 | -0.36% | 9.32 | 0.82 |
| 05/16 | 1,665 | 1,665 | 1,653 | 1,653 | -0.72% | 9,100 | 147億4606万 | -0.48% | 9.32 | 0.82 |
| 05/15 | 1,668 | 1,672 | 1,665 | 1,665 | -0.18% | 5,000 | 148億5311万 | +0.18% | 9.39 | 0.82 |
| 05/14 | 1,676 | 1,676 | 1,663 | 1,668 | -0.48% | 8,300 | 148億7987万 | +0.42% | 9.4 | 0.82 |
| 05/13 | 1,669 | 1,676 | 1,668 | 1,676 | +0.48% | 2,500 | 149億5124万 | +0.9% | 9.45 | 0.83 |
| 05/10 | 1,678 | 1,678 | 1,667 | 1,668 | -0.6% | 7,900 | 148億7987万 | +0.48% | 9.4 | 0.82 |
| 05/09 | 1,676 | 1,678 | 1,672 | 1,678 | +0.66% | 8,400 | 149億6908万 | +1.15% | 9.46 | 0.83 |
| 05/08 | 1,666 | 1,674 | 1,666 | 1,667 | -0.18% | 7,900 | 148億7095万 | +0.48% | 9.4 | 0.82 |
| 05/07 | 1,672 | 1,675 | 1,662 | 1,670 | +0.18% | 6,900 | 148億9772万 | +0.72% | 9.41 | 0.82 |
| 05/02 | 1,666 | 1,669 | 1,660 | 1,667 | +0.06% | 7,500 | 148億7095万 | +0.6% | 9.4 | 0.82 |
| 05/01 | 1,667 | 1,670 | 1,663 | 1,666 | -0.06% | 5,300 | 148億6203万 | +0.54% | 9.39 | 0.82 |
| 04/30 | 1,659 | 1,667 | 1,656 | 1,667 | +0.66% | 6,600 | 148億7095万 | +0.66% | 9.4 | 0.82 |
| 04/26 | 1,653 | 1,664 | 1,646 | 1,656 | +0.18% | 61,800 | 147億7282万 | +0.06% | 9.34 | 0.82 |
| 04/25 | 1,651 | 1,661 | 1,651 | 1,653 | +0.3% | 9,000 | 147億4606万 | -0.12% | 9.32 | 0.82 |
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 | |
| 2017年 2月期 | 1,735 3,470 2/2 | 696 1,391 3/9 | 1,949,600 974,800 3/3 | 141億8071万 | 54億5071万 | 133億2131万 2/28 |
| 2018年 2月期 | 2,385 4,770 1/11 | 1,269 2,537 4/17 | 335,600 167,800 8/30 | 194億9336万 | 103億6785万 | 181億5091万 2/28 |
| 2019年 2月期 | 2,200 3/1 | 1,410 12/25 | 158,100 6/12 | 179億8130万 | 115億2438万 | 133億7811万 2/28 |
| 2020年 2月期 | 1,682 2/12 | 1,309 2/28 | 87,700 2/26 | 137億4752万 | 106億9887万 | 107億9559万 2/28 |
| 2021年 2月期 | 1,820 2/9 | 967 3/13 | 154,500 2/24 | 148億7544万 | 79億360万 | 130億7560万 2/26 |
| 2022年 2月期 | 1,975 9/17 | 1,532 3/5 | 211,800 7/9 | 161億4230万 | 125億2152万 | 133億7797万 2/28 |
| 2023年 2月期 | 1,660 6/30 | 1,443 10/13 | 298,100 2/24 | 135億6771万 | 117億9410万 | 129億2033万 2/28 |
| 2024年 2月期 | 1,761 1/31 | 1,510 4/11 | 201,300 2/27 | 143億9321万 | 123億4171万 | 148億7775万 2/29 |
| 最新 | 1,600 2024/9/19 | 7,500 | 142億7326万 | |||