時価総額
- 2010年2月26日
- 272億5646万
- 2011年2月28日
- 226億4173万
- 2012年2月29日
- 233億2584万
- 2013年2月28日
- 253億7816万
- 2014年2月28日
- 316億105万
- 2015年2月27日
- 459億9971万
- 2016年2月29日
- 489億7067万
- 2017年2月28日
- 562億2285万
- 2018年2月28日
- 593億8916万
- 2019年2月28日
- 580億8531万
- 2020年2月28日
- 520億4913万
- 2021年2月26日
- 574億2651万
- 2022年2月28日
- 580億4821万
- 2023年2月28日
- 571億2351万
- 2024年2月29日
- 598億7613万
2023/11/28～2024/04/24
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 | ||||||||||
| 04/24 | 2,340 | 2,340 | 2,315 | 2,321 | -0.56% | 63,600 | 605億376万 | -0.04% | 75.17 | 4.68 |
| 04/23 | 2,336 | 2,344 | 2,329 | 2,334 | -0.09% | 25,200 | 608億4264万 | +0.47% | 75.59 | 4.7 |
| 04/22 | 2,310 | 2,340 | 2,306 | 2,336 | +1.74% | 51,400 | 608億9478万 | +0.56% | 75.65 | 4.71 |
| 04/19 | 2,331 | 2,333 | 2,292 | 2,296 | -1.75% | 75,500 | 598億5206万 | -1.2% | 74.36 | 4.63 |
| 04/18 | 2,330 | 2,357 | 2,330 | 2,337 | +0.3% | 44,300 | 609億2085万 | +0.47% | 75.69 | 4.71 |
| 04/17 | 2,362 | 2,366 | 2,330 | 2,330 | -0.89% | 56,900 | 607億3837万 | +0.17% | 75.46 | 4.69 |
| 04/16 | 2,343 | 2,377 | 2,340 | 2,351 | -1.01% | 94,000 | 612億8580万 | +1.03% | 76.14 | 4.74 |
| 04/15 | 2,360 | 2,412 | 2,335 | 2,375 | +2.81% | 195,300 | 619億1143万 | +2.06% | 76.92 | 4.78 |
| 04/12 | 2,340 | 2,340 | 2,310 | 2,310 | -0.9% | 94,800 | 602億1701万 | -0.65% | 74.81 | 4.65 |
| 04/11 | 2,323 | 2,341 | 2,319 | 2,331 | -0.26% | 53,100 | 607億6444万 | +0.21% | 75.49 | 4.7 |
| 04/10 | 2,339 | 2,342 | 2,327 | 2,337 | +0.21% | 66,700 | 609億2085万 | +0.47% | 75.69 | 4.71 |
| 04/09 | 2,333 | 2,337 | 2,324 | 2,332 | +0.34% | 53,400 | 607億9051万 | +0.3% | 75.53 | 4.7 |
| 04/08 | 2,305 | 2,324 | 2,301 | 2,324 | +1.13% | 52,600 | 605億8196万 | +0.04% | 75.27 | 4.68 |
| 04/05 | 2,290 | 2,308 | 2,288 | 2,298 | +0.09% | 67,700 | 599億419万 | -1.08% | 74.42 | 4.63 |
| 04/04 | 2,306 | 2,312 | 2,288 | 2,296 | -0.43% | 85,800 | 598億5206万 | -1.16% | 74.36 | 4.63 |
| 04/03 | 2,293 | 2,311 | 2,293 | 2,306 | +0.22% | 65,800 | 601億1274万 | -0.86% | 74.68 | 4.65 |
| 04/02 | 2,330 | 2,331 | 2,291 | 2,301 | -1.33% | 99,600 | 599億8240万 | -1.16% | 74.52 | 4.64 |
| 04/01 | 2,329 | 2,336 | 2,311 | 2,332 | +0.13% | 71,400 | 607億9051万 | +0.04% | 75.53 | 4.7 |
| 03/29 | 2,306 | 2,329 | 2,306 | 2,329 | +1.04% | 53,300 | 607億1230万 | -0.13% | 75.43 | 4.69 |
| 03/28 | 2,326 | 2,327 | 2,301 | 2,305 | -0.73% | 64,700 | 600億8667万 | -1.2% | 74.65 | 4.64 |
| 03/27 | 2,320 | 2,328 | 2,311 | 2,322 | +0.74% | 84,500 | 605億2983万 | -0.56% | 75.2 | 4.68 |
| 03/26 | 2,313 | 2,315 | 2,294 | 2,305 | -0.52% | 84,700 | 600億8667万 | -1.41% | 74.65 | 4.64 |
| 03/25 | 2,311 | 2,325 | 2,308 | 2,317 | +0.09% | 83,400 | 603億9949万 | -0.98% | 75.04 | 4.67 |
| 03/22 | 2,308 | 2,319 | 2,302 | 2,315 | +0.22% | 79,700 | 603億4735万 | -1.15% | 74.97 | 4.66 |
| 03/21 | 2,348 | 2,348 | 2,310 | 2,310 | -1.41% | 132,400 | 602億1701万 | -1.49% | 74.81 | 4.65 |
| 03/19 | 2,331 | 2,355 | 2,321 | 2,343 | +0.51% | 69,200 | 610億7725万 | -0.26% | 75.88 | 4.72 |
| 03/18 | 2,360 | 2,361 | 2,331 | 2,331 | -1.31% | 72,600 | 607億6444万 | -0.85% | 75.49 | 4.7 |
| 03/15 | 2,358 | 2,366 | 2,348 | 2,362 | +0.3% | 87,300 | 615億7254万 | +0.34% | 76.5 | 4.76 |
| 03/14 | 2,328 | 2,355 | 2,326 | 2,355 | +0.99% | 45,100 | 613億9007万 | 0% | 76.27 | 4.74 |
| 03/13 | 2,356 | 2,356 | 2,332 | 2,332 | -1.14% | 66,500 | 607億9051万 | -1.06% | 75.53 | 4.7 |
| 03/12 | 2,353 | 2,361 | 2,329 | 2,359 | +0.38% | 78,900 | 614億9434万 | -0.08% | 76.4 | 4.75 |
| 03/11 | 2,328 | 2,350 | 2,326 | 2,350 | +0.95% | 103,700 | 612億5973万 | -0.59% | 76.11 | 4.73 |
| 03/08 | 2,322 | 2,343 | 2,315 | 2,328 | -0.43% | 90,200 | 606億8623万 | -1.69% | 75.4 | 4.69 |
| 03/07 | 2,334 | 2,338 | 2,323 | 2,338 | +0.6% | 65,200 | 609億4691万 | -1.43% | 75.72 | 4.71 |
| 03/06 | 2,286 | 2,327 | 2,286 | 2,324 | +0.96% | 113,200 | 605億8196万 | -2.19% | 75.27 | 4.68 |
| 03/05 | 2,294 | 2,310 | 2,272 | 2,302 | +0.22% | 107,700 | 600億847万 | -3.32% | 74.55 | 4.64 |
| 03/04 | 2,306 | 2,318 | 2,288 | 2,297 | -0.61% | 145,300 | 598億7813万 | -3.69% | 74.39 | 4.63 |
| 03/01 | 2,298 | 2,312 | 2,283 | 2,311 | 0% | 188,000 | 602億4308万 | -3.31% | 74.85 | 4.66 |
| 02/29 | 2,350 | 2,353 | 2,300 | 2,311 | -1.99% | 227,000 | 602億4308万 | -3.43% | 79.62 | 4.66 |
| 02/28 | 2,331 | 2,360 | 2,326 | 2,358 | -0.72% | 484,900 | 614億6827万 | -1.67% | 81.23 | 4.75 |
| 02/27 | 2,363 | 2,384 | 2,349 | 2,375 | +0.17% | 801,600 | 619億1143万 | -1.12% | 81.82 | 4.78 |
| 02/26 | 2,378 | 2,384 | 2,363 | 2,371 | +0.85% | 232,600 | 618億716万 | -1.45% | 81.68 | 4.78 |
| 02/22 | 2,349 | 2,362 | 2,342 | 2,351 | +0.13% | 176,100 | 612億8580万 | -2.53% | 80.99 | 4.74 |
| 02/21 | 2,365 | 2,370 | 2,346 | 2,348 | -0.93% | 218,200 | 612億759万 | -2.94% | 80.89 | 4.73 |
| 02/20 | 2,386 | 2,392 | 2,370 | 2,370 | -0.29% | 123,500 | 617億8109万 | -2.27% | 81.65 | 4.77 |
| 02/19 | 2,375 | 2,389 | 2,370 | 2,377 | +0.17% | 96,900 | 619億6356万 | -2.26% | 81.89 | 4.79 |
| 02/16 | 2,352 | 2,381 | 2,350 | 2,373 | +0.34% | 122,600 | 618億5929万 | -2.51% | 81.75 | 4.78 |
| 02/15 | 2,376 | 2,377 | 2,351 | 2,365 | -0.46% | 166,600 | 616億5075万 | -2.87% | 81.48 | 4.76 |
| 02/14 | 2,402 | 2,403 | 2,376 | 2,376 | -1.49% | 158,900 | 619億3750万 | -2.5% | 81.85 | 4.79 |
| 02/13 | 2,408 | 2,417 | 2,394 | 2,412 | +0.42% | 120,900 | 628億7594万 | -1.07% | 83.09 | 4.86 |
| 02/09 | 2,376 | 2,412 | 2,372 | 2,402 | +0.33% | 124,100 | 626億1526万 | -1.36% | 82.75 | 4.84 |
| 02/08 | 2,398 | 2,401 | 2,374 | 2,394 | -0.37% | 174,400 | 624億672万 | -1.6% | 82.47 | 4.82 |
| 02/07 | 2,400 | 2,410 | 2,388 | 2,403 | +0.04% | 114,800 | 626億4133万 | -1.19% | 82.78 | 4.84 |
| 02/06 | 2,425 | 2,439 | 2,402 | 2,402 | -1.19% | 135,000 | 626億1526万 | -1.15% | 82.75 | 4.84 |
| 02/05 | 2,436 | 2,443 | 2,425 | 2,431 | -0.25% | 93,500 | 633億7123万 | +0.12% | 83.75 | 4.9 |
| 02/02 | 2,443 | 2,448 | 2,424 | 2,437 | -0.25% | 82,000 | 635億2764万 | +0.58% | 83.96 | 4.91 |
| 02/01 | 2,439 | 2,451 | 2,430 | 2,443 | +0.08% | 83,400 | 636億8405万 | +0.99% | 84.16 | 4.92 |
| 01/31 | 2,441 | 2,441 | 2,421 | 2,441 | +0.29% | 80,000 | 636億3191万 | +1.08% | 84.09 | 4.92 |
| 01/30 | 2,449 | 2,454 | 2,430 | 2,434 | -0.21% | 82,300 | 634億4944万 | +0.95% | 83.85 | 4.9 |
| 01/29 | 2,428 | 2,440 | 2,426 | 2,439 | +0.99% | 62,800 | 635億7978万 | +1.33% | 84.02 | 4.91 |
| 01/26 | 2,400 | 2,423 | 2,397 | 2,415 | +0.5% | 74,900 | 629億5415万 | +0.5% | 83.2 | 4.87 |
| 01/25 | 2,390 | 2,405 | 2,385 | 2,403 | +0.54% | 75,100 | 626億4133万 | +0.13% | 82.78 | 4.84 |
| 01/24 | 2,426 | 2,428 | 2,386 | 2,390 | -1.69% | 123,000 | 623億245万 | -0.29% | 82.34 | 4.81 |
| 01/23 | 2,466 | 2,471 | 2,429 | 2,431 | -1.46% | 116,700 | 633億7123万 | +1.5% | 83.75 | 4.9 |
| 01/22 | 2,486 | 2,490 | 2,465 | 2,467 | -0.72% | 92,800 | 643億968万 | +3.18% | 84.99 | 4.97 |
| 01/19 | 2,529 | 2,535 | 2,484 | 2,485 | -1.47% | 120,000 | 647億7891万 | +4.19% | 85.61 | 5.01 |
| 01/18 | 2,524 | 2,532 | 2,498 | 2,522 | +0.44% | 100,200 | 657億4342万 | +6.01% | 86.88 | 5.08 |
| 01/17 | 2,520 | 2,536 | 2,501 | 2,511 | +0.6% | 128,200 | 654億5667万 | +5.95% | 86.51 | 5.06 |
| 01/16 | 2,514 | 2,547 | 2,494 | 2,496 | -1.69% | 180,300 | 650億6565万 | +5.67% | 85.99 | 5.03 |
| 01/15 | 2,500 | 2,567 | 2,499 | 2,539 | +4.53% | 399,100 | 661億8658万 | +7.86% | 87.47 | 5.12 |
| 01/12 | 2,416 | 2,442 | 2,407 | 2,429 | +0.54% | 180,800 | 633億1910万 | +3.63% | 83.68 | 4.89 |
| 01/11 | 2,420 | 2,420 | 2,397 | 2,416 | +0.46% | 143,100 | 629億8022万 | +3.29% | 83.23 | 4.87 |
| 01/10 | 2,400 | 2,408 | 2,384 | 2,405 | +0.54% | 180,000 | 626億9347万 | +3.09% | 82.85 | 4.85 |
| 01/09 | 2,375 | 2,392 | 2,366 | 2,392 | +1.44% | 267,800 | 623億5458万 | +2.66% | 82.41 | 4.82 |
| 01/05 | 2,363 | 2,363 | 2,341 | 2,358 | +0.43% | 188,600 | 614億6827万 | +1.33% | 81.23 | 4.75 |
| 01/04 | 2,350 | 2,353 | 2,326 | 2,348 | -0.3% | 294,900 | 612億759万 | +0.99% | 80.89 | 4.73 |
| 2023 | ||||||||||
| 12/29 | 2,355 | 2,367 | 2,347 | 2,355 | 0% | 159,200 | 613億9007万 | +1.38% | 81.13 | 4.74 |
| 12/28 | 2,335 | 2,355 | 2,327 | 2,355 | +0.38% | 202,000 | 613億9007万 | +1.46% | 81.13 | 4.74 |
| 12/27 | 2,340 | 2,346 | 2,331 | 2,346 | +0.82% | 148,100 | 611億5546万 | +1.16% | 80.82 | 4.73 |
| 12/26 | 2,341 | 2,341 | 2,322 | 2,327 | -0.51% | 70,200 | 606億6017万 | +0.43% | 80.17 | 4.69 |
| 12/25 | 2,340 | 2,352 | 2,338 | 2,339 | +0.13% | 77,300 | 609億7298万 | +0.95% | 80.58 | 4.71 |
| 12/22 | 2,329 | 2,336 | 2,327 | 2,336 | +0.3% | 61,100 | 608億9478万 | +0.82% | 80.48 | 4.71 |
| 12/21 | 2,329 | 2,338 | 2,322 | 2,329 | -0.21% | 59,900 | 607億1230万 | +0.56% | 80.24 | 4.69 |
| 12/20 | 2,348 | 2,352 | 2,331 | 2,334 | -0.26% | 66,000 | 608億4264万 | +0.82% | 80.41 | 4.7 |
| 12/19 | 2,350 | 2,352 | 2,327 | 2,340 | -0.21% | 48,500 | 609億9905万 | +1.08% | 80.61 | 4.71 |
| 12/18 | 2,321 | 2,345 | 2,311 | 2,345 | +0.6% | 82,200 | 611億2939万 | +1.3% | 80.79 | 4.72 |
| 12/15 | 2,330 | 2,333 | 2,304 | 2,331 | -0.09% | 85,400 | 607億6444万 | +0.73% | 80.3 | 4.7 |
| 12/14 | 2,342 | 2,350 | 2,326 | 2,333 | -0.09% | 79,200 | 608億1657万 | +0.82% | 80.37 | 4.7 |
| 12/13 | 2,335 | 2,343 | 2,327 | 2,335 | +0.3% | 70,000 | 608億6871万 | +0.95% | 80.44 | 4.7 |
| 12/12 | 2,330 | 2,337 | 2,321 | 2,328 | +0.04% | 64,400 | 606億8623万 | +0.69% | 80.2 | 4.69 |
| 12/11 | 2,299 | 2,327 | 2,299 | 2,327 | +1.22% | 70,800 | 606億6017万 | +0.65% | 80.17 | 4.69 |
| 12/08 | 2,307 | 2,319 | 2,294 | 2,299 | -0.26% | 71,000 | 599億3026万 | -0.52% | 79.2 | 4.63 |
| 12/07 | 2,296 | 2,310 | 2,296 | 2,305 | +0.22% | 41,600 | 600億8667万 | -0.3% | 79.41 | 4.64 |
| 12/06 | 2,283 | 2,304 | 2,280 | 2,300 | +0.97% | 55,500 | 599億5633万 | -0.52% | 79.24 | 4.63 |
| 12/05 | 2,293 | 2,304 | 2,278 | 2,278 | -1.13% | 86,900 | 593億8284万 | -1.39% | 78.48 | 4.59 |
| 12/04 | 2,284 | 2,306 | 2,279 | 2,304 | +0.74% | 79,100 | 600億6060万 | -0.26% | 79.37 | 4.64 |
| 12/01 | 2,305 | 2,309 | 2,287 | 2,287 | -1.08% | 89,600 | 596億1745万 | -0.95% | 78.79 | 4.61 |
| 11/30 | 2,325 | 2,325 | 2,310 | 2,312 | -0.56% | 76,500 | 602億6915万 | +0.13% | 79.65 | 4.94 |
| 11/29 | 2,319 | 2,332 | 2,316 | 2,325 | +0.39% | 62,300 | 606億803万 | +0.74% | 80.1 | 4.97 |
| 11/28 | 2,299 | 2,316 | 2,292 | 2,316 | +1.09% | 59,700 | 603億7342万 | +0.39% | 79.79 | 4.95 |
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 | 1,319 5/29 | 1,060 9/17 3/10 他2件 | 212,500 2/23 | - | - | 272億5646万 2/26 |
| 2011年 2月期 | 1,243 3/1 | 900 11/2 | 1,124,800 3/26 | 272億5646万 | 197億3517万 | 226億4173万 2/28 |
| 2012年 2月期 | 1,120 7/13 | 840 3/15 | 668,900 8/26 | 245億5932万 | 184億1949万 | 233億2584万 2/29 |
| 2013年 2月期 | 1,250 2/7 2/5 | 1,016 10/30 9/6 | 432,900 2/25 | 274億996万 | 222億7881万 | 253億7816万 2/28 |
| 2014年 2月期 | 1,559 1/16 | 1,141 4/2 | 488,200 2/25 | 344億396万 | 250億1981万 | 316億105万 2/28 |
| 2015年 2月期 | 2,340 1/30 | 1,354 3/17 | 516,600 2/24 | 516億3905万 | 298億8003万 | 459億9971万 2/27 |
| 2016年 2月期 | 3,050 7/30 | 2,075 3/2 | 491,900 2/24 | 673億731万 | 457億9104万 | 489億7067万 2/29 |
| 2017年 2月期 | 2,684 10/28 | 2,054 12/5 | 2,372,700 11/22 | 592億3043万 | 524億7553万 | 562億2285万 2/28 |
| 2018年 2月期 | 2,657 12/14 | 2,223 4/17 | 953,100 1/12 | 692億6260万 | 579億4910万 | 593億8916万 2/28 |
| 2019年 2月期 | 2,754 6/13 | 2,099 12/25 | 716,700 7/13 | 717億9119万 | 547億1667万 | 580億8531万 2/28 |
| 2020年 2月期 | 2,642 9/26 | 2,078 2/28 | 821,600 2/27 | 688億7158万 | 541億6924万 | 520億4913万 2/28 |
| 2021年 2月期 | 2,709 9/28 | 1,638 3/17 | 848,400 8/28 | 706億1813万 | 426億9933万 | 574億2651万 2/26 |
| 2022年 2月期 | 2,508 9/30 | 2,120 12/1 | 850,600 1/7 | 653億7847万 | 552億6410万 | 580億4821万 2/28 |
| 2023年 2月期 | 2,446 7/14 | 2,001 10/17 | 1,161,400 8/29 | 637億6225万 | 521億6201万 | 571億2351万 2/28 |
| 2024年 2月期 | 2,567 1/15 | 2,179 3/1 | 953,600 8/29 | 669億1648万 | 568億211万 | 598億7613万 2/29 |
| 最新 | 2,321 2024/4/24 | 63,600 | 605億376万 | |||