時価総額
- 2022年2月28日
- 40億8064万
- 2023年2月28日
- 20億9127万
- 2024年2月29日
- 16億7109万
- 2025年2月28日
- 16億3120万
2024/12/13～2025/05/28
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 | ||||||||||
| 05/28 | 646 | 646 | 634 | 634 | -1.25% | 300 | 17億4437万 | +0.16% | 16.78 | 1.1 |
| 05/27 | 637 | 642 | 632 | 642 | -0.77% | 600 | 17億6638万 | +1.58% | 16.99 | 1.12 |
| 05/26 | 657 | 657 | 647 | 647 | +1.57% | 2,100 | 17億8013万 | +2.7% | 17.12 | 1.13 |
| 05/22 | 637 | 647 | 637 | 637 | -1.24% | 2,000 | 17億5262万 | +1.27% | 16.86 | 1.11 |
| 05/21 | 646 | 646 | 645 | 645 | -0.46% | 400 | 17億7463万 | +2.87% | 17.07 | 1.12 |
| 05/20 | 629 | 648 | 629 | 648 | +1.41% | 800 | 17億8289万 | +3.51% | 17.15 | 1.13 |
| 05/19 | 625 | 639 | 625 | 639 | +0.63% | 900 | 17億5812万 | +2.4% | 16.91 | 1.11 |
| 05/15 | 626 | 635 | 626 | 635 | +0.16% | 400 | 17億4712万 | +2.09% | 16.8 | 1.11 |
| 05/13 | 647 | 647 | 634 | 634 | -1.86% | 700 | 17億4437万 | +2.26% | 16.78 | 1.1 |
| 05/12 | 654 | 654 | 646 | 646 | -1.22% | 200 | 17億7738万 | +4.36% | 17.09 | 1.13 |
| 05/09 | 670 | 670 | 654 | 654 | -2.1% | 300 | 17億9939万 | +5.65% | 17.31 | 1.14 |
| 05/08 | 672 | 679 | 668 | 668 | -0.74% | 1,100 | 18億3791万 | +8.27% | 17.68 | 1.16 |
| 05/07 | 628 | 673 | 618 | 673 | +7.17% | 43,600 | 18億5167万 | +9.25% | 17.81 | 1.17 |
| 05/02 | 612 | 631 | 610 | 628 | +0.96% | 13,600 | 17億2786万 | +2.28% | 16.62 | 1.09 |
| 05/01 | 624 | 624 | 614 | 622 | +1.3% | 300 | 17億1135万 | +1.3% | 16.46 | 1.08 |
| 04/30 | 622 | 622 | 614 | 614 | +0.33% | 400 | 16億8934万 | -0.16% | 16.25 | 1.07 |
| 04/28 | 620 | 620 | 610 | 612 | +0.33% | 2,700 | 16億8384万 | -0.49% | 16.2 | 1.07 |
| 04/25 | 629 | 629 | 610 | 610 | -3.02% | 2,200 | 16億7833万 | -0.81% | 16.14 | 1.06 |
| 04/24 | 623 | 630 | 623 | 629 | +0.96% | 600 | 17億3061万 | +2.11% | 16.64 | 1.1 |
| 04/23 | 638 | 638 | 623 | 623 | -2.5% | 1,000 | 17億1410万 | +1.3% | 16.49 | 1.09 |
| 04/22 | 616 | 660 | 615 | 639 | +3.73% | 61,500 | 17億5812万 | +3.9% | 16.91 | 1.11 |
| 04/21 | 616 | 616 | 616 | 616 | +0.16% | 300 | 16億9484万 | +0.16% | 16.3 | 1.07 |
| 04/18 | 615 | 615 | 615 | 615 | +0.49% | 200 | 16億9209万 | 0% | 16.27 | 1.07 |
| 04/17 | 612 | 612 | 612 | 612 | 0% | 100 | 16億8384万 | -0.49% | 16.2 | 1.07 |
| 04/16 | 606 | 613 | 606 | 612 | +1.83% | 800 | 16億8384万 | -0.49% | 16.2 | 1.07 |
| 04/15 | 601 | 601 | 601 | 601 | +0.5% | 200 | 16億5357万 | -2.28% | 15.9 | 1.05 |
| 04/14 | 605 | 606 | 586 | 598 | -1.16% | 2,900 | 16億4532万 | -2.92% | 15.82 | 1.04 |
| 04/11 | 604 | 605 | 603 | 605 | -0.49% | 800 | 16億6458万 | -1.79% | 16.01 | 1.05 |
| 04/10 | 618 | 618 | 608 | 608 | +1.67% | 300 | 16億7283万 | -1.46% | 16.09 | 1.06 |
| 04/09 | 598 | 598 | 598 | 598 | -0.17% | 100 | 16億4532万 | -3.08% | 15.82 | 1.04 |
| 04/08 | 600 | 600 | 599 | 599 | +1.53% | 200 | 16億4807万 | -3.07% | 15.85 | 1.04 |
| 04/07 | 586 | 590 | 583 | 590 | -2.64% | 1,300 | 16億2331万 | -4.84% | 15.61 | 1.03 |
| 04/04 | 606 | 606 | 606 | 606 | -0.49% | 800 | 16億6733万 | -2.42% | 16.04 | 1.06 |
| 04/03 | 615 | 615 | 609 | 609 | -2.56% | 300 | 16億7558万 | -2.09% | 16.12 | 1.06 |
| 04/01 | 631 | 631 | 625 | 625 | 0% | 600 | 17億1960万 | +0.32% | 16.54 | 1.09 |
| 03/31 | 626 | 626 | 625 | 625 | -0.16% | 200 | 17億1960万 | +0.32% | 16.54 | 1.09 |
| 03/28 | 633 | 633 | 626 | 626 | -1.11% | 200 | 17億2236万 | +0.48% | 16.57 | 1.09 |
| 03/27 | 633 | 633 | 633 | 633 | 0% | 100 | 17億4162万 | +1.61% | 16.75 | 1.1 |
| 03/26 | 633 | 635 | 633 | 633 | +1.12% | 3,100 | 17億4162万 | +1.61% | 16.75 | 1.1 |
| 03/25 | 629 | 629 | 626 | 626 | +0.16% | 700 | 17億2236万 | +0.64% | 16.57 | 1.09 |
| 03/24 | 628 | 628 | 625 | 625 | +0.64% | 600 | 17億1804万 | +0.48% | 16.54 | 1.09 |
| 03/21 | 623 | 631 | 621 | 621 | +0.49% | 1,300 | 17億705万 | -0.16% | 16.43 | 1.08 |
| 03/19 | 615 | 618 | 615 | 618 | +0.49% | 1,000 | 16億9880万 | -0.8% | 16.35 | 1.08 |
| 03/18 | 628 | 629 | 614 | 615 | -2.07% | 3,500 | 16億9055万 | -1.28% | 16.27 | 1.07 |
| 03/17 | 628 | 628 | 628 | 628 | 0% | 100 | 17億2629万 | +0.8% | 16.62 | 1.09 |
| 03/14 | 628 | 628 | 628 | 628 | 0% | 100 | 17億2629万 | +0.8% | 16.62 | 1.09 |
| 03/13 | 613 | 629 | 613 | 628 | +2.61% | 2,300 | 17億2629万 | +0.8% | 16.62 | 1.09 |
| 03/12 | 612 | 612 | 612 | 612 | 0% | 200 | 16億8231万 | -1.77% | 16.2 | 1.07 |
| 03/11 | 612 | 612 | 612 | 612 | 0% | 100 | 16億8231万 | -1.77% | 16.2 | 1.07 |
| 03/07 | 613 | 613 | 612 | 612 | -0.16% | 300 | 16億8231万 | -1.77% | 16.2 | 1.07 |
| 03/06 | 613 | 613 | 613 | 613 | 0% | 100 | 16億8506万 | -1.61% | 16.22 | 1.07 |
| 03/05 | 613 | 613 | 610 | 613 | -0.16% | 1,600 | 16億8506万 | -1.61% | 16.22 | 1.07 |
| 03/04 | 623 | 623 | 614 | 614 | -0.97% | 700 | 16億8780万 | -1.44% | 16.25 | 1.07 |
| 03/03 | 605 | 620 | 605 | 620 | -1.43% | 5,300 | 17億430万 | -0.48% | 16.41 | 1.08 |
| 02/28 | 630 | 630 | 629 | 629 | +0.32% | 200 | 17億2904万 | +0.96% | 18.95 | 1.1 |
| 02/27 | 628 | 628 | 627 | 627 | -0.48% | 500 | 17億2354万 | +0.8% | 18.91 | 1.09 |
| 02/26 | 630 | 630 | 630 | 630 | 0% | 1,300 | 17億3179万 | +1.45% | 19 | 1.1 |
| 02/25 | 623 | 630 | 623 | 630 | +0.8% | 600 | 17億3179万 | +1.61% | 19 | 1.1 |
| 02/21 | 636 | 639 | 625 | 625 | -0.16% | 6,800 | 17億1804万 | +0.97% | 18.85 | 1.09 |
| 02/20 | 626 | 627 | 618 | 626 | 0% | 800 | 17億2079万 | +1.13% | 18.88 | 1.09 |
| 02/19 | 627 | 627 | 626 | 626 | 0% | 800 | 17億2079万 | +1.29% | 18.88 | 1.09 |
| 02/14 | 625 | 626 | 625 | 626 | -0.16% | 200 | 17億2079万 | +1.29% | 18.88 | 1.09 |
| 02/13 | 627 | 627 | 627 | 627 | +0.16% | 200 | 17億2354万 | +1.46% | 18.91 | 1.09 |
| 02/12 | 625 | 626 | 625 | 626 | -0.16% | 300 | 17億2079万 | +1.29% | 18.88 | 1.09 |
| 02/10 | 626 | 635 | 625 | 627 | 0% | 400 | 17億2354万 | +1.46% | 18.91 | 1.09 |
| 02/07 | 627 | 628 | 627 | 627 | +0.16% | 400 | 17億2354万 | +1.62% | 18.91 | 1.09 |
| 02/06 | 625 | 626 | 625 | 626 | +0.16% | 200 | 17億2079万 | +1.46% | 18.88 | 1.09 |
| 02/05 | 627 | 627 | 625 | 625 | -0.48% | 400 | 17億1804万 | +1.3% | 18.85 | 1.09 |
| 02/04 | 625 | 628 | 625 | 628 | +0.48% | 200 | 17億2629万 | +1.78% | 18.94 | 1.09 |
| 02/03 | 625 | 625 | 625 | 625 | +0.16% | 400 | 17億1804万 | +1.3% | 18.85 | 1.09 |
| 01/31 | 623 | 624 | 623 | 624 | +0.97% | 500 | 17億1529万 | +1.13% | 18.82 | 1.09 |
| 01/29 | 620 | 620 | 618 | 618 | 0% | 400 | 16億9880万 | +0.16% | 18.64 | 1.08 |
| 01/28 | 611 | 618 | 611 | 618 | +0.82% | 400 | 16億9880万 | +0.16% | 18.64 | 1.08 |
| 01/27 | 623 | 623 | 613 | 613 | -0.97% | 1,500 | 16億8506万 | -0.81% | 18.49 | 1.07 |
| 01/24 | 619 | 619 | 619 | 619 | +1.64% | 500 | 17億155万 | +0.16% | 18.67 | 1.08 |
| 01/23 | 613 | 613 | 609 | 609 | -0.65% | 400 | 16億7406万 | -1.46% | 18.37 | 1.06 |
| 01/22 | 613 | 613 | 613 | 613 | +0.49% | 500 | 16億8506万 | -0.97% | 18.49 | 1.07 |
| 01/21 | 610 | 610 | 610 | 610 | 0% | 200 | 16億7681万 | -1.61% | 18.4 | 1.06 |
| 01/20 | 610 | 610 | 610 | 610 | +0.66% | 1,000 | 16億7681万 | -1.61% | 18.4 | 1.06 |
| 01/17 | 605 | 606 | 605 | 606 | -0.33% | 2,300 | 16億6581万 | -2.26% | 18.28 | 1.06 |
| 01/16 | 608 | 610 | 608 | 608 | +0.16% | 300 | 16億7131万 | -2.09% | 18.34 | 1.06 |
| 01/15 | 619 | 621 | 607 | 607 | 0% | 1,100 | 16億6856万 | -2.41% | 18.31 | 1.06 |
| 01/14 | 607 | 607 | 607 | 607 | -1.78% | 100 | 16億6856万 | -2.57% | 18.31 | 1.06 |
| 01/10 | 616 | 618 | 616 | 618 | 0% | 300 | 16億9880万 | -0.96% | 18.64 | 1.08 |
| 01/09 | 620 | 620 | 617 | 618 | -0.96% | 700 | 16億9880万 | -0.96% | 18.64 | 1.08 |
| 01/08 | 624 | 624 | 624 | 624 | +0.97% | 1,000 | 17億1529万 | 0% | 18.82 | 1.09 |
| 01/07 | 625 | 625 | 618 | 618 | -0.64% | 800 | 16億9880万 | -1.12% | 18.64 | 1.08 |
| 01/06 | 622 | 622 | 622 | 622 | -0.32% | 200 | 17億980万 | -0.48% | 18.76 | 1.08 |
| 2024 | ||||||||||
| 12/30 | 625 | 625 | 621 | 624 | +0.65% | 600 | 17億1529万 | -0.32% | 18.82 | 1.09 |
| 12/27 | 620 | 620 | 620 | 620 | +0.65% | 100 | 17億430万 | -0.96% | 18.7 | 1.08 |
| 12/26 | 628 | 628 | 616 | 616 | -1.91% | 2,800 | 16億9330万 | -1.6% | 18.58 | 1.07 |
| 12/25 | 623 | 628 | 623 | 628 | +0.8% | 900 | 17億2629万 | +0.48% | 18.94 | 1.09 |
| 12/24 | 635 | 635 | 621 | 623 | -1.27% | 3,700 | 17億1254万 | -0.32% | 18.79 | 1.09 |
| 12/23 | 630 | 631 | 626 | 631 | +0.8% | 1,600 | 17億3454万 | +0.96% | 19.03 | 1.1 |
| 12/20 | 626 | 626 | 626 | 626 | +0.48% | 100 | 17億2079万 | +0.32% | 18.88 | 1.09 |
| 12/19 | 623 | 623 | 623 | 623 | +0.16% | 200 | 17億1254万 | -0.16% | 18.79 | 1.09 |
| 12/18 | 629 | 629 | 622 | 622 | -1.11% | 500 | 17億980万 | -0.32% | 18.76 | 1.08 |
| 12/17 | 621 | 635 | 621 | 629 | +1.29% | 2,100 | 17億2904万 | +0.96% | 18.97 | 1.1 |
| 12/16 | 621 | 621 | 621 | 621 | -0.8% | 600 | 17億705万 | -0.32% | 18.73 | 1.08 |
| 12/13 | 626 | 627 | 626 | 626 | 0% | 400 | 17億2079万 | +0.64% | 18.88 | 1.09 |
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 | |
| 2022年 2月期 | 2,140 11/25 | 1,034 12/24 | 3,563,900 11/25 | 57億8458万 | 27億9497万 | 40億8064万 2/28 |
| 2023年 2月期 | 2,100 3/28 | 756 12/21 | 212,000 10/14 | 56億7645万 | 20億4511万 | 20億9127万 2/28 |
| 2024年 2月期 | 864 4/4 | 594 12/27 | 57,500 4/14 | 23億4107万 | 16億3104万 | 16億7109万 2/29 |
| 2025年 2月期 | 835 10/10 | 591 10/18 | 54,400 10/11 | 22億9531万 | 16億2458万 | 16億3120万 2/28 |
| 最新 | 634 2025/5/28 | 300 | 17億4437万 | |||