時価総額
- 2019年2月28日
- 130億6710万
- 2020年2月28日
- 94億1423万
- 2021年2月26日
- 109億6298万
- 2022年2月28日
- 100億123万
- 2023年2月28日
- 92億7240万
- 2024年2月29日
- 117億2234万
2024/04/04～2024/08/28
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024 | ||||||||||
| 08/28 | 1,283 | 1,290 | 1,280 | 1,285 | -0.16% | 3,700 | 130億783万 | +1.5% | 8.49 | 2.07 |
| 08/27 | 1,291 | 1,295 | 1,276 | 1,287 | +0.47% | 4,100 | 130億2808万 | +1.5% | 8.5 | 2.08 |
| 08/26 | 1,299 | 1,299 | 1,270 | 1,281 | +0.55% | 8,900 | 129億6734万 | +0.87% | 8.46 | 2.07 |
| 08/23 | 1,270 | 1,280 | 1,268 | 1,274 | +0.31% | 4,400 | 128億9648万 | +0.16% | 8.42 | 2.05 |
| 08/22 | 1,280 | 1,280 | 1,270 | 1,270 | -0.78% | 2,200 | 128億5599万 | -0.39% | 8.39 | 2.05 |
| 08/21 | 1,265 | 1,289 | 1,265 | 1,280 | -0.39% | 4,200 | 129億5722万 | +0.23% | 8.46 | 2.06 |
| 08/20 | 1,284 | 1,285 | 1,260 | 1,285 | +0.78% | 7,200 | 130億783万 | +0.47% | 8.49 | 2.07 |
| 08/19 | 1,277 | 1,290 | 1,275 | 1,275 | -0.16% | 4,000 | 129億660万 | -0.47% | 8.42 | 2.06 |
| 08/16 | 1,290 | 1,291 | 1,271 | 1,277 | -0.16% | 7,100 | 129億2685万 | -0.47% | 8.44 | 2.06 |
| 08/15 | 1,261 | 1,289 | 1,261 | 1,279 | +1.43% | 6,000 | 129億4709万 | -0.39% | 8.45 | 2.06 |
| 08/14 | 1,259 | 1,273 | 1,259 | 1,261 | +0.56% | 3,300 | 127億6488万 | -1.94% | 8.33 | 2.03 |
| 08/13 | 1,221 | 1,255 | 1,221 | 1,254 | +2.62% | 6,100 | 126億9402万 | -2.64% | 8.28 | 2.02 |
| 08/09 | 1,230 | 1,245 | 1,215 | 1,222 | +0.25% | 7,200 | 123億7009万 | -5.27% | 8.07 | 1.97 |
| 08/08 | 1,197 | 1,227 | 1,190 | 1,219 | +0.83% | 6,100 | 123億3972万 | -5.72% | 8.05 | 1.97 |
| 08/07 | 1,186 | 1,220 | 1,185 | 1,209 | +4.58% | 8,300 | 122億3850万 | -7% | 7.99 | 1.95 |
| 08/06 | 1,115 | 1,226 | 1,115 | 1,156 | +5.96% | 16,700 | 117億199万 | -11.42% | 7.64 | 1.86 |
| 08/05 | 1,178 | 1,215 | 1,078 | 1,091 | -11.01% | 33,700 | 110億4400万 | -16.97% | 7.21 | 1.76 |
| 08/02 | 1,294 | 1,294 | 1,223 | 1,226 | -5.98% | 30,300 | 124億1058万 | -7.47% | 8.1 | 1.98 |
| 08/01 | 1,313 | 1,317 | 1,294 | 1,304 | -0.53% | 10,100 | 132億17万 | -1.95% | 8.62 | 2.1 |
| 07/31 | 1,293 | 1,313 | 1,293 | 1,311 | +1.47% | 6,500 | 132億7103万 | -1.65% | 8.66 | 2.11 |
| 07/30 | 1,329 | 1,330 | 1,292 | 1,292 | -2.86% | 39,400 | 130億7869万 | -3.29% | 8.54 | 2.08 |
| 07/29 | 1,321 | 1,330 | 1,321 | 1,330 | +0.76% | 2,800 | 134億6336万 | -0.75% | 8.79 | 2.14 |
| 07/26 | 1,334 | 1,334 | 1,320 | 1,320 | -0.08% | 5,300 | 133億6213万 | -1.57% | 8.72 | 2.13 |
| 07/25 | 1,345 | 1,346 | 1,320 | 1,321 | -1.78% | 13,500 | 133億7225万 | -1.56% | 8.73 | 2.13 |
| 07/24 | 1,345 | 1,345 | 1,332 | 1,345 | +0.45% | 4,200 | 136億1520万 | +0.15% | 8.89 | 2.17 |
| 07/23 | 1,339 | 1,344 | 1,332 | 1,339 | 0% | 3,900 | 135億5446万 | -0.22% | 8.85 | 2.16 |
| 07/22 | 1,333 | 1,344 | 1,330 | 1,339 | +0.68% | 8,400 | 135億5446万 | -0.15% | 8.85 | 2.16 |
| 07/19 | 1,328 | 1,343 | 1,324 | 1,330 | +0.15% | 5,700 | 134億6336万 | -0.75% | 8.79 | 2.14 |
| 07/18 | 1,330 | 1,347 | 1,326 | 1,328 | -0.15% | 7,500 | 134億4311万 | -0.82% | 8.77 | 2.14 |
| 07/17 | 1,338 | 1,350 | 1,325 | 1,330 | -0.6% | 11,400 | 134億6336万 | -0.67% | 8.79 | 2.14 |
| 07/16 | 1,343 | 1,348 | 1,338 | 1,338 | +1.06% | 11,400 | 135億4434万 | -0.07% | 8.84 | 2.16 |
| 07/12 | 1,319 | 1,339 | 1,319 | 1,324 | +0.3% | 10,600 | 134億262万 | -1.05% | 8.75 | 2.14 |
| 07/11 | 1,320 | 1,325 | 1,319 | 1,320 | 0% | 8,900 | 133億6213万 | -1.35% | 8.72 | 2.13 |
| 07/10 | 1,314 | 1,326 | 1,314 | 1,320 | +0.46% | 10,800 | 133億6213万 | -1.27% | 8.72 | 2.13 |
| 07/09 | 1,312 | 1,326 | 1,310 | 1,314 | +0.31% | 11,000 | 133億139万 | -1.72% | 8.68 | 2.12 |
| 07/08 | 1,331 | 1,331 | 1,310 | 1,310 | +0.31% | 7,800 | 132億6090万 | -2.02% | 8.65 | 2.11 |
| 07/05 | 1,338 | 1,343 | 1,305 | 1,306 | -0.68% | 23,000 | 132億2041万 | -2.32% | 8.63 | 2.11 |
| 07/04 | 1,310 | 1,340 | 1,300 | 1,315 | -4.01% | 67,100 | 133億1152万 | -1.65% | 8.69 | 2.12 |
| 07/03 | 1,355 | 1,390 | 1,350 | 1,370 | +2.16% | 93,300 | 138億6827万 | +2.54% | 9.05 | 2.21 |
| 07/02 | 1,388 | 1,388 | 1,320 | 1,341 | -2.69% | 45,800 | 135億7471万 | +0.52% | 8.86 | 2.16 |
| 07/01 | 1,381 | 1,381 | 1,372 | 1,378 | +0.73% | 6,400 | 139億4925万 | +3.45% | 9.1 | 2.22 |
| 06/28 | 1,387 | 1,387 | 1,366 | 1,368 | +0.81% | 6,100 | 138億4803万 | +2.93% | 9.04 | 2.21 |
| 06/27 | 1,388 | 1,388 | 1,351 | 1,357 | -2.16% | 10,600 | 137億3668万 | +2.26% | 8.97 | 2.19 |
| 06/26 | 1,388 | 1,388 | 1,375 | 1,387 | +0.29% | 6,800 | 140億4036万 | +4.76% | 9.16 | 2.24 |
| 06/25 | 1,385 | 1,387 | 1,380 | 1,383 | +0.51% | 4,000 | 139億9987万 | +4.69% | 9.14 | 2.23 |
| 06/24 | 1,360 | 1,387 | 1,358 | 1,376 | +1.18% | 16,100 | 139億2901万 | +4.4% | 9.09 | 2.22 |
| 06/21 | 1,364 | 1,369 | 1,359 | 1,360 | +0.15% | 4,200 | 137億6704万 | +3.42% | 8.99 | 2.19 |
| 06/20 | 1,347 | 1,358 | 1,340 | 1,358 | +1.88% | 7,100 | 137億4680万 | +3.51% | 8.97 | 2.19 |
| 06/19 | 1,327 | 1,355 | 1,325 | 1,333 | +0.91% | 10,900 | 134億9373万 | +1.91% | 8.81 | 2.15 |
| 06/18 | 1,324 | 1,338 | 1,321 | 1,321 | 0% | 9,100 | 133億7225万 | +1.15% | 8.73 | 2.13 |
| 06/17 | 1,322 | 1,322 | 1,316 | 1,321 | +0.38% | 5,100 | 133億7225万 | +1.15% | 8.73 | 2.13 |
| 06/14 | 1,313 | 1,316 | 1,300 | 1,316 | +0.23% | 10,000 | 133億2164万 | +0.69% | 8.69 | 2.12 |
| 06/13 | 1,320 | 1,320 | 1,312 | 1,313 | -0.53% | 2,500 | 132億9127万 | +0.31% | 8.67 | 2.12 |
| 06/12 | 1,321 | 1,322 | 1,315 | 1,320 | 0% | 4,400 | 133億6213万 | +0.61% | 8.72 | 2.13 |
| 06/11 | 1,320 | 1,325 | 1,320 | 1,320 | 0% | 3,000 | 133億6213万 | +0.46% | 8.72 | 2.13 |
| 06/10 | 1,317 | 1,327 | 1,309 | 1,320 | +0.23% | 4,800 | 133億6213万 | +0.23% | 8.72 | 2.13 |
| 06/07 | 1,324 | 1,324 | 1,313 | 1,317 | +0.46% | 2,200 | 133億3176万 | -0.15% | 8.7 | 2.12 |
| 06/06 | 1,305 | 1,324 | 1,297 | 1,311 | +0.23% | 9,100 | 132億7103万 | -0.76% | 8.66 | 2.11 |
| 06/05 | 1,307 | 1,320 | 1,291 | 1,308 | -0.38% | 14,500 | 132億4066万 | -1.13% | 8.64 | 2.11 |
| 06/04 | 1,311 | 1,324 | 1,311 | 1,313 | -0.23% | 2,000 | 132億9127万 | -0.91% | 8.67 | 2.12 |
| 06/03 | 1,309 | 1,324 | 1,304 | 1,316 | +0.53% | 6,600 | 133億2164万 | -0.98% | 8.69 | 2.12 |
| 05/31 | 1,290 | 1,322 | 1,290 | 1,309 | +1.24% | 4,800 | 132億5078万 | -1.73% | 8.65 | 2.11 |
| 05/30 | 1,290 | 1,304 | 1,280 | 1,293 | -1.07% | 18,600 | 130億8881万 | -3.15% | 8.54 | 2.09 |
| 05/29 | 1,302 | 1,316 | 1,302 | 1,307 | +0.23% | 8,100 | 132億3053万 | -2.24% | 8.64 | 2.11 |
| 05/28 | 1,298 | 1,318 | 1,295 | 1,304 | +0.08% | 3,500 | 132億17万 | -2.54% | 8.62 | 2.1 |
| 05/27 | 1,330 | 1,330 | 1,303 | 1,303 | +0.23% | 9,900 | 131億9004万 | -2.76% | 8.61 | 2.1 |
| 05/24 | 1,300 | 1,314 | 1,295 | 1,300 | 0% | 11,500 | 131億5967万 | -3.06% | 8.59 | 2.1 |
| 05/23 | 1,301 | 1,309 | 1,292 | 1,300 | 0% | 8,400 | 131億5967万 | -3.2% | 8.59 | 2.1 |
| 05/22 | 1,306 | 1,310 | 1,300 | 1,300 | 0% | 3,700 | 131億5967万 | -3.35% | 8.59 | 2.1 |
| 05/21 | 1,297 | 1,323 | 1,297 | 1,300 | -0.31% | 10,100 | 131億5967万 | -3.49% | 8.59 | 2.1 |
| 05/20 | 1,306 | 1,340 | 1,300 | 1,304 | +1.64% | 19,000 | 132億17万 | -3.41% | 8.62 | 2.1 |
| 05/17 | 1,272 | 1,290 | 1,272 | 1,283 | +0.94% | 4,100 | 129億8759万 | -5.1% | 8.48 | 2.07 |
| 05/16 | 1,272 | 1,291 | 1,271 | 1,271 | +0.08% | 11,300 | 128億6611万 | -6.2% | 8.4 | 2.05 |
| 05/15 | 1,327 | 1,327 | 1,270 | 1,270 | -4.37% | 31,000 | 128億5599万 | -6.48% | 8.39 | 2.05 |
| 05/14 | 1,340 | 1,340 | 1,311 | 1,328 | -1.48% | 14,100 | 134億4311万 | -2.42% | 8.77 | 2.14 |
| 05/13 | 1,366 | 1,370 | 1,321 | 1,348 | -1.32% | 25,300 | 136億4557万 | -1.03% | 8.91 | 2.17 |
| 05/10 | 1,380 | 1,380 | 1,366 | 1,366 | -1.01% | 4,100 | 138億2778万 | +0.66% | 9.02 | 2.2 |
| 05/09 | 1,385 | 1,396 | 1,367 | 1,380 | -0.36% | 6,200 | 139億6950万 | +2.07% | 9.12 | 2.23 |
| 05/08 | 1,369 | 1,390 | 1,369 | 1,385 | -0.36% | 5,200 | 140億2011万 | +2.82% | 9.15 | 2.23 |
| 05/07 | 1,391 | 1,398 | 1,374 | 1,390 | +1.61% | 14,700 | 140億7073万 | +3.65% | 9.18 | 2.24 |
| 05/02 | 1,362 | 1,371 | 1,360 | 1,368 | +0.74% | 5,000 | 138億4803万 | +2.63% | 9.04 | 2.21 |
| 05/01 | 1,370 | 1,370 | 1,358 | 1,358 | -0.37% | 5,400 | 137億4680万 | +2.34% | 8.97 | 2.19 |
| 04/30 | 1,360 | 1,382 | 1,358 | 1,363 | +0.29% | 9,600 | 137億9741万 | +3.26% | 9.01 | 2.2 |
| 04/26 | 1,419 | 1,419 | 1,359 | 1,359 | -4.23% | 54,200 | 137億5692万 | +3.42% | 8.98 | 2.19 |
| 04/25 | 1,380 | 1,419 | 1,377 | 1,419 | +2.31% | 17,400 | 143億6429万 | +8.57% | 9.38 | 2.29 |
| 04/24 | 1,381 | 1,409 | 1,375 | 1,387 | +0.43% | 35,200 | 140億4036万 | +6.86% | 9.16 | 2.24 |
| 04/23 | 1,359 | 1,382 | 1,355 | 1,381 | +2.75% | 23,500 | 139億7962万 | +7.14% | 9.12 | 2.23 |
| 04/22 | 1,335 | 1,357 | 1,335 | 1,344 | +0.75% | 5,600 | 136億508万 | +4.92% | 8.88 | 2.17 |
| 04/19 | 1,344 | 1,377 | 1,303 | 1,334 | -1.4% | 34,800 | 135億385万 | +4.87% | 8.81 | 2.15 |
| 04/18 | 1,325 | 1,361 | 1,323 | 1,353 | +1.2% | 13,100 | 136億9618万 | +7.04% | 8.94 | 2.18 |
| 04/17 | 1,337 | 1,349 | 1,322 | 1,337 | -0.37% | 18,400 | 135億3422万 | +6.45% | 8.83 | 2.16 |
| 04/16 | 1,327 | 1,345 | 1,323 | 1,342 | -0.81% | 15,200 | 135億8483万 | +7.53% | 8.87 | 2.16 |
| 04/15 | 1,326 | 1,362 | 1,320 | 1,353 | -0.07% | 15,100 | 136億9618万 | +9.11% | 8.94 | 2.18 |
| 04/12 | 1,362 | 1,363 | 1,342 | 1,354 | -0.88% | 19,500 | 137億631万 | +9.81% | 8.95 | 2.18 |
| 04/11 | 1,356 | 1,379 | 1,350 | 1,366 | -0.29% | 13,800 | 138億2778万 | +11.42% | 9.02 | 2.2 |
| 04/10 | 1,356 | 1,382 | 1,354 | 1,370 | +1.26% | 34,200 | 138億6827万 | +12.39% | 9.05 | 2.21 |
| 04/09 | 1,364 | 1,364 | 1,338 | 1,353 | +0.22% | 27,100 | 136億9618万 | +11.82% | 8.94 | 2.18 |
| 04/08 | 1,334 | 1,354 | 1,320 | 1,350 | +1.66% | 40,100 | 136億6582万 | +12.31% | 8.92 | 2.18 |
| 04/05 | 1,320 | 1,360 | 1,300 | 1,328 | -1.63% | 72,200 | 134億4311万 | +11.13% | 8.77 | 2.14 |
| 04/04 | 1,381 | 1,388 | 1,315 | 1,350 | +9.85% | 418,500 | 136億6582万 | +13.54% | 8.92 | 2.18 |
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 | |
| 2019年 2月期 | 1,539 9/6 | 966 12/25 | 1,685,600 9/6 | 152億4661万 | 95億6999万 | 130億6710万 2/28 |
| 2020年 2月期 | 1,443 1/7 | 926 2/28 | 265,300 10/31 | 145億5962万 | 93億5429万 | 94億1423万 2/28 |
| 2021年 2月期 | 1,165 2/25 | 483 3/23 | 365,000 10/7 | 117億9309万 | 48億7918万 | 109億6298万 2/26 |
| 2022年 2月期 | 1,438 4/5 | 844 8/20 | 316,800 1/17 | 145億5662万 | 85億4366万 | 100億123万 2/28 |
| 2023年 2月期 | 996 3/1 | 806 10/17 | 116,300 2/24 | 100億8233万 | 81億5900万 | 92億7240万 2/28 |
| 2024年 2月期 | 1,422 2/21 | 885 3/14 | 403,500 2/21 | 143億9466万 | 89億5870万 | 117億2234万 2/29 |
| 最新 | 1,285 2024/8/28 | 3,700 | 130億783万 | |||