時価総額
- 2010年5月31日
- 54億1407万
- 2011年5月31日
- 34億356万
- 2012年5月31日
- 21億1195万
- 2013年5月31日
- 3574億4137万
- 2014年5月30日
- 72億1457万
- 2015年5月29日
- 73億2521万
- 2016年5月31日
- 73億3398万
- 2017年5月31日
- 75億4579万
- 2018年5月31日
- 90億3004万
- 2019年5月31日
- 58億4152万
- 2020年5月29日
- 44億5239万
- 2021年5月31日
- 67億274万
- 2022年5月31日
- 52億3814万
- 2023年5月31日
- 44億8019万
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 | 579 | 584 | 579 | 584 | +0.86% | 3,600 | 52億1634万 | -2.67% | 19.28 | 0.41 |
| 04/23 | 582 | 587 | 579 | 579 | -0.34% | 3,600 | 51億7168万 | -3.5% | 19.12 | 0.41 |
| 04/22 | 584 | 586 | 581 | 581 | -1.53% | 5,100 | 51億8955万 | -3.17% | 19.19 | 0.41 |
| 04/19 | 586 | 591 | 583 | 590 | +0.51% | 9,400 | 52億6993万 | -1.67% | 19.48 | 0.42 |
| 04/18 | 597 | 598 | 587 | 587 | -1.34% | 6,400 | 52億4314万 | -2% | 19.38 | 0.42 |
| 04/17 | 594 | 600 | 592 | 595 | +0.17% | 10,800 | 53億1459万 | -0.67% | 19.65 | 0.42 |
| 04/16 | 604 | 604 | 594 | 594 | -1.66% | 12,000 | 53億566万 | -0.5% | 19.62 | 0.42 |
| 04/15 | 602 | 607 | 602 | 604 | -1.15% | 5,000 | 53億9498万 | +1.34% | 19.95 | 0.43 |
| 04/12 | 601 | 618 | 601 | 611 | +2.35% | 24,400 | 54億5751万 | +2.86% | 20.18 | 0.43 |
| 04/11 | 592 | 602 | 586 | 597 | +1.02% | 18,600 | 53億3246万 | +1.02% | 19.71 | 0.42 |
| 04/10 | 585 | 598 | 572 | 591 | +1.72% | 34,000 | 52億7887万 | +0.34% | 19.52 | 0.42 |
| 04/09 | 548 | 587 | 542 | 581 | +5.83% | 34,100 | 51億8955万 | -1.02% | 19.19 | 0.41 |
| 04/08 | 548 | 565 | 540 | 549 | -6.63% | 105,000 | 49億372万 | -6.15% | 18.13 | 0.39 |
| 04/05 | 601 | 608 | 588 | 588 | -3.29% | 31,400 | 52億5207万 | +0.51% | 19.42 | 0.42 |
| 04/04 | 610 | 614 | 603 | 608 | -0.33% | 10,800 | 54億3071万 | +4.29% | 20.08 | 0.43 |
| 04/03 | 610 | 613 | 607 | 610 | -1.29% | 3,800 | 54億4858万 | +4.99% | 20.14 | 0.43 |
| 04/02 | 622 | 628 | 609 | 618 | -1.28% | 10,700 | 55億2003万 | +6.74% | 20.41 | 0.44 |
| 04/01 | 626 | 634 | 621 | 626 | -1.57% | 13,100 | 55億9149万 | +8.68% | 20.67 | 0.44 |
| 03/29 | 614 | 640 | 614 | 636 | +4.26% | 33,300 | 56億8081万 | +10.99% | 21 | 0.45 |
| 03/28 | 618 | 619 | 608 | 610 | -0.97% | 12,000 | 54億4858万 | +7.02% | 20.14 | 0.43 |
| 03/27 | 620 | 621 | 616 | 616 | +0.65% | 14,300 | 55億217万 | +8.64% | 20.34 | 0.44 |
| 03/26 | 616 | 620 | 610 | 612 | -0.49% | 17,500 | 54億6644万 | +8.32% | 20.21 | 0.43 |
| 03/25 | 615 | 617 | 610 | 615 | +0.82% | 19,200 | 54億9324万 | +9.43% | 20.31 | 0.44 |
| 03/22 | 598 | 611 | 598 | 610 | +2.01% | 15,000 | 54億4858万 | +8.93% | 20.14 | 0.43 |
| 03/21 | 601 | 610 | 595 | 598 | +0.84% | 57,400 | 53億4139万 | +7.36% | 19.75 | 0.42 |
| 03/19 | 581 | 593 | 578 | 593 | +2.24% | 26,900 | 52億9673万 | +6.65% | 19.58 | 0.42 |
| 03/18 | 580 | 580 | 576 | 580 | +0.17% | 9,800 | 51億8061万 | +4.5% | 19.15 | 0.41 |
| 03/15 | 578 | 579 | 572 | 579 | +0.35% | 4,300 | 51億7168万 | +4.51% | 19.12 | 0.41 |
| 03/14 | 568 | 577 | 566 | 577 | +1.94% | 16,000 | 51億5382万 | +4.34% | 19.05 | 0.41 |
| 03/13 | 568 | 568 | 562 | 566 | -0.18% | 4,800 | 50億5556万 | +2.35% | 18.69 | 0.4 |
| 03/12 | 555 | 567 | 550 | 567 | +2.53% | 13,200 | 50億6450万 | +2.53% | 18.72 | 0.4 |
| 03/11 | 553 | 554 | 548 | 553 | +0.91% | 8,000 | 49億3945万 | 0% | 18.26 | 0.39 |
| 03/08 | 544 | 554 | 544 | 548 | +0.74% | 10,000 | 48億9479万 | -1.08% | 18.1 | 0.39 |
| 03/07 | 541 | 546 | 541 | 544 | 0% | 6,300 | 48億5906万 | -1.98% | 17.96 | 0.39 |
| 03/06 | 539 | 549 | 539 | 544 | +0.93% | 16,200 | 48億5906万 | -2.16% | 17.96 | 0.39 |
| 03/05 | 538 | 539 | 535 | 539 | -0.37% | 4,700 | 48億1440万 | -3.23% | 17.8 | 0.38 |
| 03/04 | 543 | 546 | 539 | 541 | -0.92% | 13,400 | 48億3226万 | -3.05% | 17.87 | 0.38 |
| 03/01 | 549 | 550 | 545 | 546 | -0.73% | 8,000 | 48億7692万 | -2.33% | 18.03 | 0.39 |
| 02/29 | 552 | 552 | 548 | 550 | -0.72% | 6,400 | 49億1265万 | -1.79% | 18.16 | 0.39 |
| 02/28 | 553 | 559 | 553 | 554 | +0.36% | 9,900 | 49億4838万 | -1.07% | 18.29 | 0.4 |
| 02/27 | 547 | 553 | 547 | 552 | +0.36% | 7,600 | 49億3051万 | -1.43% | 18.23 | 0.4 |
| 02/26 | 549 | 554 | 548 | 550 | +0.18% | 8,100 | 49億1265万 | -1.79% | 18.16 | 0.4 |
| 02/22 | 557 | 557 | 548 | 549 | -0.18% | 11,900 | 49億372万 | -2.14% | 18.13 | 0.4 |
| 02/21 | 553 | 553 | 547 | 550 | -0.54% | 9,500 | 49億1265万 | -1.96% | 18.16 | 0.4 |
| 02/20 | 550 | 553 | 549 | 553 | +0.55% | 3,500 | 49億3945万 | -1.43% | 18.26 | 0.4 |
| 02/19 | 551 | 551 | 543 | 550 | -0.18% | 9,300 | 49億1265万 | -1.96% | 18.16 | 0.4 |
| 02/16 | 546 | 553 | 545 | 551 | +0.92% | 7,900 | 49億2158万 | -1.43% | 18.2 | 0.4 |
| 02/15 | 554 | 558 | 546 | 546 | -1.62% | 19,800 | 48億7692万 | -2.15% | 18.03 | 0.4 |
| 02/14 | 556 | 561 | 555 | 555 | -0.72% | 8,400 | 49億5731万 | -0.18% | 18.33 | 0.4 |
| 02/13 | 560 | 562 | 558 | 559 | -0.36% | 5,600 | 49億9304万 | +0.9% | 18.46 | 0.41 |
| 02/09 | 560 | 564 | 560 | 561 | -0.18% | 7,900 | 50億1090万 | +1.63% | 18.53 | 0.41 |
| 02/08 | 565 | 566 | 561 | 562 | -0.53% | 21,000 | 50億1984万 | +2.37% | 18.56 | 0.41 |
| 02/07 | 569 | 573 | 565 | 565 | -1.05% | 9,200 | 50億4663万 | +3.48% | 18.66 | 0.41 |
| 02/06 | 565 | 580 | 565 | 571 | +0.35% | 16,100 | 51億22万 | +5.16% | 18.86 | 0.42 |
| 02/05 | 565 | 569 | 563 | 569 | +0.35% | 8,000 | 50億8236万 | +5.37% | 18.79 | 0.41 |
| 02/02 | 563 | 567 | 563 | 567 | +0.71% | 4,200 | 50億6450万 | +5.59% | 18.72 | 0.41 |
| 02/01 | 571 | 572 | 563 | 563 | -1.57% | 10,900 | 50億2877万 | +5.63% | 18.59 | 0.41 |
| 01/31 | 570 | 575 | 569 | 572 | +0.18% | 9,700 | 51億916万 | +8.13% | 18.89 | 0.42 |
| 01/30 | 575 | 580 | 568 | 571 | -0.7% | 63,900 | 51億22万 | +8.76% | 18.86 | 0.42 |
| 01/29 | 573 | 575 | 561 | 575 | 0% | 26,700 | 51億3595万 | +10.36% | 18.99 | 0.42 |
| 01/26 | 567 | 580 | 566 | 575 | +2.5% | 46,500 | 51億3595万 | +11.22% | 18.99 | 0.42 |
| 01/25 | 566 | 566 | 555 | 561 | -0.36% | 25,600 | 50億1090万 | +9.36% | 18.53 | 0.41 |
| 01/24 | 559 | 565 | 557 | 563 | +1.08% | 20,700 | 50億2877万 | +10.39% | 18.59 | 0.41 |
| 01/23 | 559 | 567 | 557 | 557 | -0.18% | 34,700 | 49億7517万 | +10.08% | 18.39 | 0.41 |
| 01/22 | 557 | 562 | 543 | 558 | -0.18% | 32,900 | 49億8411万 | +10.93% | 18.43 | 0.41 |
| 01/19 | 561 | 564 | 551 | 559 | -0.18% | 29,300 | 49億9304万 | +11.8% | 18.46 | 0.41 |
| 01/18 | 551 | 561 | 548 | 560 | +1.45% | 26,400 | 50億197万 | +12.68% | 18.49 | 0.41 |
| 01/17 | 544 | 564 | 544 | 552 | +0.55% | 53,600 | 49億3051万 | +11.74% | 18.23 | 0.4 |
| 01/16 | 559 | 559 | 542 | 549 | -1.79% | 48,700 | 49億372万 | +11.81% | 18.13 | 0.4 |
| 01/15 | 565 | 567 | 540 | 559 | +10.69% | 210,700 | 49億9304万 | +14.31% | 18.46 | 0.41 |
| 01/12 | 504 | 505 | 497 | 505 | -0.59% | 15,700 | 45億1071万 | +3.7% | 16.68 | 0.37 |
| 01/11 | 505 | 510 | 505 | 508 | +0.59% | 5,400 | 45億3750万 | +4.31% | 16.78 | 0.37 |
| 01/10 | 505 | 506 | 501 | 505 | 0% | 6,900 | 45億1071万 | +3.91% | 16.68 | 0.37 |
| 01/09 | 498 | 505 | 498 | 505 | +1.2% | 10,000 | 45億1071万 | +3.91% | 16.68 | 0.37 |
| 01/05 | 493 | 499 | 492 | 499 | +0.6% | 6,500 | 44億5711万 | +2.67% | 16.48 | 0.36 |
| 01/04 | 488 | 499 | 487 | 496 | +1.85% | 13,400 | 44億3032万 | +2.06% | 16.38 | 0.36 |
| 2023 | ||||||||||
| 12/29 | 488 | 491 | 482 | 487 | +0.21% | 11,400 | 43億4993万 | 0% | 16.08 | 0.35 |
| 12/28 | 488 | 490 | 486 | 486 | -0.41% | 4,300 | 43億4100万 | -0.41% | 16.05 | 0.35 |
| 12/27 | 495 | 495 | 486 | 488 | -1.61% | 30,700 | 43億5886万 | -0.2% | 16.11 | 0.36 |
| 12/26 | 479 | 501 | 475 | 496 | +5.98% | 89,500 | 44億3032万 | +1.22% | 16.38 | 0.36 |
| 12/25 | 471 | 473 | 466 | 468 | -0.64% | 33,900 | 41億8022万 | -4.49% | 15.45 | 0.34 |
| 12/22 | 473 | 473 | 470 | 471 | -0.42% | 10,500 | 42億701万 | -4.27% | 15.55 | 0.34 |
| 12/21 | 470 | 481 | 470 | 473 | 0% | 24,100 | 42億2488万 | -4.06% | 15.62 | 0.34 |
| 12/20 | 474 | 476 | 471 | 473 | -0.84% | 12,300 | 42億2488万 | -4.25% | 15.62 | 0.34 |
| 12/19 | 475 | 479 | 471 | 477 | +0.85% | 17,900 | 42億6061万 | -3.83% | 15.75 | 0.35 |
| 12/18 | 471 | 473 | 471 | 473 | +0.21% | 15,100 | 42億2488万 | -4.83% | 15.62 | 0.34 |
| 12/15 | 472 | 477 | 468 | 472 | -0.63% | 45,800 | 42億1595万 | -5.22% | 15.59 | 0.34 |
| 12/14 | 476 | 480 | 474 | 475 | +0.64% | 16,700 | 42億4274万 | -5% | 15.69 | 0.35 |
| 12/13 | 481 | 483 | 472 | 472 | -2.07% | 33,700 | 42億1595万 | -5.79% | 15.59 | 0.34 |
| 12/12 | 493 | 493 | 482 | 482 | -0.62% | 19,500 | 43億527万 | -3.98% | 15.92 | 0.35 |
| 12/11 | 490 | 494 | 485 | 485 | -1.02% | 17,400 | 43億3206万 | -3.58% | 16.02 | 0.35 |
| 12/08 | 493 | 494 | 490 | 490 | -0.61% | 10,700 | 43億7672万 | -2.78% | 16.18 | 0.36 |
| 12/07 | 498 | 499 | 493 | 493 | -0.8% | 24,500 | 44億352万 | -2.18% | 16.28 | 0.36 |
| 12/06 | 497 | 499 | 495 | 497 | 0% | 11,500 | 44億3925万 | -1.39% | 16.41 | 0.36 |
| 12/05 | 498 | 501 | 495 | 497 | -0.4% | 8,800 | 44億3925万 | -1.39% | 16.41 | 0.36 |
| 12/04 | 498 | 503 | 498 | 499 | +0.2% | 19,700 | 44億5711万 | -1.19% | 16.48 | 0.36 |
| 12/01 | 498 | 502 | 495 | 498 | -0.6% | 8,100 | 44億4818万 | -1.39% | 16.45 | 0.36 |
| 11/30 | 497 | 501 | 496 | 501 | +0.6% | 176,200 | 44億7498万 | -0.79% | 16.54 | 0.36 |
| 11/29 | 506 | 506 | 497 | 498 | -1.78% | 39,000 | 44億4818万 | -1.58% | 16.45 | 0.35 |
| 11/28 | 512 | 518 | 501 | 507 | -1.36% | 63,600 | 45億2857万 | +0.2% | 16.74 | 0.36 |
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 | 960 96,000 8/24 | 272 27,200 6/3 | 167,300 1,673 2/1 | - | - | 54億1407万 5/31 |
| 2011年 5月期 | 765 76,500 6/28 | 390 39,000 3/16 | 194,800 1,948 12/15 | 57億6045万 | 29億3670万 | 34億356万 5/31 |
| 2012年 5月期 | 490 49,000 7/8 | 250 25,000 2/2 | 124,400 1,244 5/2 | 36億8970万 | 18億8250万 | 21億1195万 5/31 |
| 2013年 5月期 | 663 66,300 4/9 | 250 25,000 6/4 | 807,500 8,075 7/23 | 49億9239万 | 18億8250万 | 3574億4137万 5/31 |
| 2014年 5月期 | 1,408 1/20 | 385 38,450 6/7 | 487,400 1/30 | 108億1132万 | 28億9528万 | 72億1457万 5/30 |
| 2015年 5月期 | 965 6/23 | 580 10/16 | 877,300 7/15 | 84億7955万 | 51億1884万 | 73億2521万 5/29 |
| 2016年 5月期 | 1,059 3/31 | 600 8/25 | 616,400 4/8 | 93億4631万 | 52億9536万 | 73億3398万 5/31 |
| 2017年 5月期 | 914 7/4 | 667 11/9 | 421,200 6/3 | 80億6659万 | 58億8667万 | 75億4579万 5/31 |
| 2018年 5月期 | 1,346 1/26 | 814 8/16 | 254,300 4/9 | 119億4992万 | 71億8403万 | 90億3004万 5/31 |
| 2019年 5月期 | 1,035 6/4 | 574 12/26 | 351,100 7/13 | 92億4348万 | 51億2702万 | 58億4152万 5/31 |
| 2020年 5月期 | 797 12/27 | 386 3/13 | 277,500 12/27 | 71億1888万 | 34億4779万 | 44億5239万 5/29 |
| 2021年 5月期 | 897 5/11 | 440 7/2 | 599,800 4/12 | 80億1209万 | 39億3012万 | 67億274万 5/31 |
| 2022年 5月期 | 799 6/7 | 600 1/20 | 217,500 5/27 | 71億3674万 | 53億5926万 | 52億3814万 5/31 |
| 2023年 5月期 | 630 6/3 | 491 12/30 12/29 | 229,500 1/30 | 56億2722万 | 43億8566万 | 44億8019万 5/31 |
| 最新 | 584 2024/4/24 | 3,600 | 52億1634万 | |||