時価総額
- 2019年3月29日
- 144億9880万
- 2020年3月31日
- 140億1027万
- 2021年5月31日
- 163億1333万
- 2022年5月31日
- 195億2141万
- 2023年5月31日
- 243億8899万
2024/04/24～2024/09/18
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 | ||||||||||
| 09/18 | 1,318 | 1,320 | 1,301 | 1,315 | +0.31% | 18,800 | 270億1984万 | -0.53% | 12.38 | 1.27 |
| 09/17 | 1,301 | 1,314 | 1,301 | 1,311 | +1.47% | 32,900 | 269億3765万 | -0.76% | 12.34 | 1.27 |
| 09/13 | 1,298 | 1,306 | 1,288 | 1,292 | -1% | 38,900 | 265億4725万 | -2.05% | 12.16 | 1.25 |
| 09/12 | 1,289 | 1,308 | 1,289 | 1,305 | +2.68% | 40,700 | 268億1437万 | -0.99% | 12.29 | 1.27 |
| 09/11 | 1,297 | 1,297 | 1,268 | 1,271 | -2% | 60,700 | 261億1576万 | -3.35% | 11.97 | 1.23 |
| 09/10 | 1,305 | 1,308 | 1,294 | 1,297 | +0.39% | 42,400 | 266億4999万 | -1.44% | 12.21 | 1.26 |
| 09/09 | 1,296 | 1,298 | 1,274 | 1,292 | -0.77% | 51,600 | 265億4725万 | -1.37% | 12.16 | 1.25 |
| 09/06 | 1,313 | 1,320 | 1,301 | 1,302 | -1.36% | 46,200 | 267億5273万 | -0.61% | 12.26 | 1.26 |
| 09/05 | 1,316 | 1,328 | 1,307 | 1,320 | +0.3% | 37,500 | 271億2258万 | +0.61% | 12.43 | 1.28 |
| 09/04 | 1,324 | 1,335 | 1,306 | 1,316 | -1.72% | 59,800 | 270億4039万 | +0.15% | 12.39 | 1.28 |
| 09/03 | 1,335 | 1,348 | 1,334 | 1,339 | +0.15% | 29,100 | 275億1298万 | +1.75% | 12.61 | 1.3 |
| 09/02 | 1,347 | 1,350 | 1,325 | 1,337 | -1.11% | 50,300 | 274億7189万 | +1.44% | 12.59 | 1.3 |
| 08/30 | 1,346 | 1,352 | 1,339 | 1,352 | +0.45% | 17,900 | 277億8010万 | +2.58% | 12.73 | 1.31 |
| 08/29 | 1,356 | 1,361 | 1,337 | 1,346 | -1.25% | 36,100 | 276億5681万 | +2.12% | 12.67 | 1.3 |
| 08/28 | 1,347 | 1,365 | 1,346 | 1,363 | +0.44% | 33,900 | 280億612万 | +3.34% | 12.83 | 1.32 |
| 08/27 | 1,350 | 1,364 | 1,345 | 1,357 | +0.3% | 42,900 | 278億8283万 | +2.88% | 12.78 | 1.32 |
| 08/26 | 1,351 | 1,354 | 1,343 | 1,353 | +0.37% | 35,800 | 278億64万 | +2.58% | 12.74 | 1.31 |
| 08/23 | 1,348 | 1,354 | 1,332 | 1,348 | +0.6% | 36,200 | 276億9791万 | +2.12% | 12.69 | 1.31 |
| 08/22 | 1,354 | 1,355 | 1,334 | 1,340 | -1.03% | 36,100 | 275億3353万 | +1.28% | 12.62 | 1.3 |
| 08/21 | 1,328 | 1,354 | 1,327 | 1,354 | +1.58% | 57,900 | 278億2119万 | +2.19% | 12.75 | 1.31 |
| 08/20 | 1,318 | 1,334 | 1,315 | 1,333 | +2.22% | 41,000 | 273億8970万 | +0.45% | 12.55 | 1.29 |
| 08/19 | 1,328 | 1,328 | 1,299 | 1,304 | -1.95% | 58,100 | 267億9382万 | -2.03% | 12.28 | 1.26 |
| 08/16 | 1,313 | 1,335 | 1,311 | 1,330 | +2.31% | 77,500 | 273億2805万 | -0.45% | 12.52 | 1.29 |
| 08/15 | 1,293 | 1,311 | 1,290 | 1,300 | +1.25% | 66,700 | 267億1163万 | -3.06% | 12.24 | 1.26 |
| 08/14 | 1,286 | 1,290 | 1,267 | 1,284 | -0.08% | 51,800 | 263億8287万 | -4.75% | 12.09 | 1.24 |
| 08/13 | 1,264 | 1,291 | 1,264 | 1,285 | +1.66% | 55,500 | 264億342万 | -5.1% | 12.1 | 1.25 |
| 08/09 | 1,272 | 1,287 | 1,240 | 1,264 | +1.44% | 90,200 | 259億7193万 | -7.13% | 11.9 | 1.23 |
| 08/08 | 1,244 | 1,269 | 1,238 | 1,246 | -0.48% | 78,800 | 256億207万 | -8.85% | 11.73 | 1.21 |
| 08/07 | 1,244 | 1,280 | 1,240 | 1,252 | -1.73% | 101,800 | 257億2536万 | -8.95% | 11.79 | 1.21 |
| 08/06 | 1,260 | 1,296 | 1,239 | 1,274 | +8.89% | 143,600 | 261億7740万 | -7.95% | 11.99 | 1.23 |
| 08/05 | 1,250 | 1,260 | 1,105 | 1,170 | -9.3% | 294,700 | 240億4047万 | -15.83% | 11.01 | 1.13 |
| 08/02 | 1,318 | 1,326 | 1,290 | 1,290 | -3.37% | 187,900 | 265億616万 | -7.86% | 12.14 | 1.25 |
| 08/01 | 1,358 | 1,366 | 1,322 | 1,335 | -2.63% | 131,300 | 274億3079万 | -5.05% | 12.57 | 1.29 |
| 07/31 | 1,364 | 1,371 | 1,359 | 1,371 | +0.07% | 63,900 | 281億7050万 | -2.63% | 12.91 | 1.33 |
| 07/30 | 1,373 | 1,383 | 1,355 | 1,370 | -1.44% | 192,600 | 281億4995万 | -3.25% | 12.9 | 1.33 |
| 07/29 | 1,349 | 1,394 | 1,345 | 1,390 | +4.51% | 140,500 | 285億6090万 | -2.32% | 13.09 | 1.35 |
| 07/26 | 1,370 | 1,372 | 1,330 | 1,330 | -2.92% | 143,600 | 273億2805万 | -6.99% | 12.52 | 1.29 |
| 07/25 | 1,351 | 1,379 | 1,342 | 1,370 | +1.33% | 190,200 | 281億4995万 | -4.79% | 12.9 | 1.33 |
| 07/24 | 1,368 | 1,378 | 1,352 | 1,352 | -1.24% | 101,800 | 277億8010万 | -6.63% | 12.73 | 1.31 |
| 07/23 | 1,371 | 1,379 | 1,360 | 1,369 | -0.07% | 93,000 | 281億2940万 | -6.04% | 12.89 | 1.33 |
| 07/22 | 1,373 | 1,378 | 1,361 | 1,370 | -0.22% | 96,100 | 281億4995万 | -6.55% | 12.9 | 1.33 |
| 07/19 | 1,402 | 1,403 | 1,365 | 1,373 | -2.42% | 269,000 | 282億1159万 | -6.92% | 12.93 | 1.33 |
| 07/18 | 1,415 | 1,433 | 1,399 | 1,407 | -0.21% | 196,800 | 289億1021万 | -5% | 13.25 | 1.36 |
| 07/17 | 1,414 | 1,422 | 1,395 | 1,410 | +0.64% | 238,800 | 289億7185万 | -5.24% | 13.27 | 1.37 |
| 07/16 | 1,426 | 1,427 | 1,401 | 1,401 | -1.75% | 241,400 | 287億8692万 | -6.29% | 13.19 | 1.36 |
| 07/12 | 1,424 | 1,444 | 1,422 | 1,426 | -1.18% | 170,400 | 293億61万 | -5.06% | 13.42 | 1.38 |
| 07/11 | 1,450 | 1,450 | 1,414 | 1,443 | 0% | 225,900 | 296億4991万 | -4.31% | 13.58 | 1.4 |
| 07/10 | 1,469 | 1,483 | 1,435 | 1,443 | -1.7% | 226,900 | 296億4991万 | -4.69% | 13.58 | 1.4 |
| 07/09 | 1,451 | 1,474 | 1,439 | 1,468 | +1.59% | 192,700 | 301億6360万 | -3.48% | 13.82 | 1.42 |
| 07/08 | 1,461 | 1,471 | 1,445 | 1,445 | -0.41% | 285,600 | 296億9101万 | -5.31% | 13.6 | 1.4 |
| 07/05 | 1,425 | 1,453 | 1,421 | 1,451 | +1.68% | 218,500 | 298億1429万 | -5.1% | 13.66 | 1.41 |
| 07/04 | 1,441 | 1,452 | 1,421 | 1,427 | -0.9% | 226,600 | 293億2115万 | -6.91% | 13.43 | 1.38 |
| 07/03 | 1,480 | 1,492 | 1,427 | 1,440 | -2.17% | 455,500 | 295億8827万 | -6.19% | 13.56 | 1.4 |
| 07/02 | 1,442 | 1,479 | 1,438 | 1,472 | +2.51% | 420,900 | 302億4579万 | -4.29% | 13.86 | 1.43 |
| 07/01 | 1,395 | 1,442 | 1,392 | 1,436 | +1.7% | 594,900 | 295億608万 | -6.81% | 13.52 | 1.39 |
| 06/28 | 1,442 | 1,442 | 1,400 | 1,412 | -1.19% | 900,000 | 290億1294万 | -8.61% | 13.29 | 1.37 |
| 06/27 | 1,405 | 1,442 | 1,380 | 1,429 | +1.71% | 2,137,700 | 293億6225万 | -7.87% | 13.45 | 1.39 |
| 06/26 | 1,340 | 1,459 | 1,330 | 1,405 | -10.4% | 4,046,400 | 288億6911万 | -9.76% | 13.23 | 1.36 |
| 06/25 | 1,555 | 1,580 | 1,553 | 1,568 | +1.36% | 43,000 | 322億1834万 | +0.26% | 14.76 | 1.52 |
| 06/24 | 1,558 | 1,567 | 1,547 | 1,547 | 0% | 42,100 | 317億8684万 | -1.21% | 14.56 | 1.5 |
| 06/21 | 1,552 | 1,567 | 1,544 | 1,547 | -1.09% | 54,600 | 317億8684万 | -1.46% | 14.56 | 1.5 |
| 06/20 | 1,577 | 1,590 | 1,547 | 1,564 | -1.45% | 52,100 | 321億3615万 | -0.57% | 14.72 | 1.52 |
| 06/19 | 1,592 | 1,596 | 1,576 | 1,587 | -0.38% | 37,300 | 326億874万 | +0.7% | 14.94 | 1.54 |
| 06/18 | 1,600 | 1,609 | 1,588 | 1,593 | +0.44% | 51,000 | 327億3202万 | +0.95% | 15 | 1.54 |
| 06/17 | 1,591 | 1,596 | 1,548 | 1,586 | -1.06% | 80,600 | 325億8819万 | +0.25% | 14.93 | 1.54 |
| 06/14 | 1,538 | 1,612 | 1,538 | 1,603 | +5.11% | 147,300 | 329億3750万 | +1.01% | 15.09 | 1.55 |
| 06/13 | 1,564 | 1,569 | 1,525 | 1,525 | -3.17% | 61,200 | 313億3480万 | -4.09% | 14.36 | 1.48 |
| 06/12 | 1,562 | 1,576 | 1,541 | 1,575 | +0.32% | 69,800 | 323億6217万 | -1.32% | 14.83 | 1.53 |
| 06/11 | 1,592 | 1,613 | 1,570 | 1,570 | -1.51% | 62,100 | 322億5943万 | -2.06% | 14.78 | 1.52 |
| 06/10 | 1,565 | 1,605 | 1,555 | 1,594 | +1.46% | 71,100 | 327億5257万 | -1.12% | 15.01 | 1.55 |
| 06/07 | 1,589 | 1,601 | 1,556 | 1,571 | -1.26% | 82,400 | 322億7998万 | -2.78% | 14.79 | 1.52 |
| 06/06 | 1,620 | 1,626 | 1,560 | 1,591 | -1% | 97,300 | 326億9093万 | -1.97% | 14.98 | 1.54 |
| 06/05 | 1,596 | 1,615 | 1,590 | 1,607 | +0.82% | 103,400 | 330億1969万 | -1.23% | 15.13 | 1.56 |
| 06/04 | 1,535 | 1,594 | 1,535 | 1,594 | +3.64% | 119,000 | 327億5257万 | -2.21% | 15.01 | 1.55 |
| 06/03 | 1,550 | 1,557 | 1,535 | 1,538 | -0.39% | 127,800 | 316億192万 | -5.82% | 14.48 | 1.49 |
| 05/31 | 1,490 | 1,544 | 1,487 | 1,544 | +4.47% | 233,000 | 317億2520万 | -5.85% | 14.54 | 1.5 |
| 05/30 | 1,456 | 1,483 | 1,449 | 1,478 | -1.66% | 536,700 | 303億6907万 | -10.26% | 13.91 | 1.43 |
| 05/29 | 1,533 | 1,557 | 1,502 | 1,503 | -3.41% | 819,100 | 308億8276万 | -9.29% | 14.15 | 1.46 |
| 05/28 | 1,563 | 1,577 | 1,549 | 1,556 | +0.65% | 192,500 | 319億7177万 | -6.38% | 14.65 | 1.51 |
| 05/27 | 1,560 | 1,570 | 1,530 | 1,546 | -0.51% | 193,100 | 317億6630万 | -7.2% | 14.55 | 1.5 |
| 05/24 | 1,562 | 1,570 | 1,554 | 1,554 | -0.83% | 141,700 | 319億3067万 | -6.78% | 14.63 | 1.51 |
| 05/23 | 1,575 | 1,580 | 1,543 | 1,567 | -0.89% | 179,700 | 321億9779万 | -5.89% | 14.75 | 1.52 |
| 05/22 | 1,620 | 1,620 | 1,581 | 1,581 | -2.53% | 182,100 | 324億8545万 | -5.16% | 14.88 | 1.53 |
| 05/21 | 1,642 | 1,645 | 1,622 | 1,622 | -1.22% | 91,300 | 333億2790万 | -2.52% | 15.27 | 1.57 |
| 05/20 | 1,621 | 1,656 | 1,620 | 1,642 | +1.11% | 100,100 | 337億3885万 | -1.08% | 15.46 | 1.59 |
| 05/17 | 1,629 | 1,641 | 1,608 | 1,624 | -1.4% | 112,800 | 333億6899万 | -1.75% | 15.29 | 1.57 |
| 05/16 | 1,651 | 1,663 | 1,637 | 1,647 | -0.12% | 92,500 | 338億4158万 | +0.06% | 15.51 | 1.6 |
| 05/15 | 1,689 | 1,695 | 1,648 | 1,649 | -2.48% | 133,800 | 338億8268万 | +0.61% | 15.52 | 1.6 |
| 05/14 | 1,697 | 1,705 | 1,678 | 1,691 | -0.29% | 80,900 | 347億4567万 | +3.74% | 15.92 | 1.64 |
| 05/13 | 1,670 | 1,707 | 1,667 | 1,696 | +1.13% | 106,300 | 348億4841万 | +4.63% | 15.97 | 1.64 |
| 05/10 | 1,696 | 1,708 | 1,665 | 1,677 | -0.65% | 213,300 | 344億5801万 | +4.1% | 15.79 | 1.63 |
| 05/09 | 1,744 | 1,749 | 1,678 | 1,688 | -3.04% | 250,000 | 346億8403万 | +5.5% | 15.89 | 1.64 |
| 05/08 | 1,779 | 1,789 | 1,741 | 1,741 | -2.74% | 140,500 | 357億7304万 | +9.29% | 16.39 | 1.69 |
| 05/07 | 1,725 | 1,793 | 1,725 | 1,790 | +4.37% | 166,200 | 367億7986万 | +13.15% | 16.85 | 1.74 |
| 05/02 | 1,734 | 1,756 | 1,711 | 1,715 | -0.69% | 179,200 | 352億3881万 | +9.38% | 16.15 | 1.66 |
| 05/01 | 1,707 | 1,747 | 1,698 | 1,727 | +1.23% | 171,100 | 354億8538万 | +10.92% | 16.26 | 1.67 |
| 04/30 | 1,680 | 1,710 | 1,673 | 1,706 | +2.03% | 201,900 | 350億5388万 | +10.42% | 16.06 | 1.65 |
| 04/26 | 1,658 | 1,694 | 1,645 | 1,672 | +0.78% | 317,800 | 343億5527万 | +9% | 15.74 | 1.62 |
| 04/25 | 1,740 | 1,748 | 1,648 | 1,659 | -3.77% | 279,800 | 340億8815万 | +8.93% | 15.62 | 1.61 |
| 04/24 | 1,769 | 1,770 | 1,711 | 1,724 | -0.29% | 246,700 | 354億2374万 | +13.95% | 16.23 | 1.67 |
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 3月期 | 879 2/14 | 691 12/25 | 284,400 2/14 | 180億6117万 | 141億9826万 | 144億9880万 3/29 |
| 2020年 3月期 | 1,585 8/19 | 620 3/13 | 1,091,800 8/13 | 325億6764万 | 127億3939万 | 140億1027万 3/31 |
| 2021年 5月期 | 1,028 5/14 | 719 4/3 | 566,700 5/27 | 211億2274万 | 147億7358万 | 163億1333万 5/31 |
| 2022年 5月期 | 1,248 4/8 | 901 6/1 | 1,667,600 4/12 | 256億4317万 | 185億1321万 | 195億2141万 5/31 |
| 2023年 5月期 | 1,475 4/14 | 950 6/17 | 1,212,300 4/14 | 303億743万 | 195億2004万 | 243億8899万 5/31 |
| 最新 | 1,315 2024/9/18 | 18,800 | 270億1984万 | |||