時価総額
- 2021年2月26日
- 81億2364万
- 2022年2月28日
- 68億4495万
- 2023年2月28日
- 43億1907万
- 2024年2月29日
- 50億7159万
2023/11/20～2024/04/17
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 | ||||||||||
| 04/17 | 477 | 484 | 465 | 471 | -1.26% | 70,200 | 48億5513万 | -4.46% | 13.41 | 1.56 |
| 04/16 | 490 | 494 | 477 | 477 | -3.25% | 28,900 | 49億1698万 | -3.44% | 13.58 | 1.58 |
| 04/15 | 483 | 496 | 469 | 493 | -3.14% | 81,800 | 50億8191万 | -0.2% | 14.04 | 1.63 |
| 04/12 | 506 | 518 | 499 | 509 | +0.79% | 54,500 | 52億4684万 | +3.04% | 14.49 | 1.69 |
| 04/11 | 505 | 505 | 497 | 505 | +0.4% | 15,000 | 52億561万 | +2.43% | 14.38 | 1.67 |
| 04/10 | 498 | 504 | 498 | 503 | +1.62% | 18,900 | 51億8499万 | +2.03% | 14.32 | 1.67 |
| 04/09 | 488 | 498 | 486 | 495 | +1.85% | 22,000 | 51億253万 | +0.61% | 14.09 | 1.64 |
| 04/08 | 479 | 486 | 479 | 486 | +1.67% | 13,400 | 50億976万 | -1.22% | 13.84 | 1.61 |
| 04/05 | 469 | 480 | 468 | 478 | +0.63% | 17,900 | 49億2729万 | -3.04% | 13.61 | 1.58 |
| 04/04 | 480 | 482 | 470 | 475 | -0.42% | 37,300 | 48億9637万 | -3.85% | 13.53 | 1.57 |
| 04/03 | 492 | 495 | 477 | 477 | -3.44% | 29,700 | 49億1698万 | -3.83% | 13.58 | 1.58 |
| 04/02 | 475 | 500 | 474 | 494 | +4.22% | 88,600 | 50億9222万 | -0.8% | 14.07 | 1.64 |
| 04/01 | 483 | 485 | 471 | 474 | -8.85% | 148,700 | 48億8606万 | -5.01% | 13.5 | 1.57 |
| 03/29 | 509 | 529 | 509 | 520 | +0.58% | 58,500 | 53億6023万 | +3.79% | 14.81 | 1.72 |
| 03/28 | 509 | 524 | 508 | 517 | +2.17% | 31,000 | 53億2931万 | +3.19% | 14.72 | 1.71 |
| 03/27 | 513 | 513 | 506 | 506 | -1.94% | 25,600 | 52億1592万 | +0.8% | 14.41 | 1.68 |
| 03/26 | 526 | 526 | 511 | 516 | -1.9% | 24,900 | 53億1900万 | +2.58% | 14.69 | 1.71 |
| 03/25 | 518 | 528 | 515 | 526 | +2.33% | 44,100 | 54億2208万 | +4.57% | 14.98 | 1.74 |
| 03/22 | 513 | 520 | 504 | 514 | +1.38% | 33,700 | 52億9838万 | +2.19% | 14.64 | 1.7 |
| 03/21 | 500 | 510 | 496 | 507 | +2.63% | 42,700 | 52億2623万 | +1% | 14.44 | 1.68 |
| 03/19 | 482 | 496 | 482 | 494 | +2.49% | 40,300 | 50億9222万 | -1.79% | 14.07 | 1.64 |
| 03/18 | 466 | 484 | 466 | 482 | +3.43% | 32,700 | 49億6852万 | -4.37% | 13.72 | 1.6 |
| 03/15 | 475 | 475 | 461 | 466 | -2.51% | 56,500 | 48億359万 | -7.72% | 13.27 | 1.54 |
| 03/14 | 472 | 482 | 465 | 478 | +1.27% | 22,800 | 49億2729万 | -5.72% | 13.61 | 1.58 |
| 03/13 | 485 | 487 | 469 | 472 | -2.28% | 33,200 | 48億6544万 | -7.27% | 13.44 | 1.56 |
| 03/12 | 476 | 487 | 471 | 483 | +0.63% | 21,500 | 49億7883万 | -5.29% | 13.75 | 1.6 |
| 03/11 | 492 | 492 | 476 | 480 | -2.44% | 52,400 | 49億4791万 | -6.07% | 13.67 | 1.59 |
| 03/08 | 490 | 499 | 486 | 492 | +0.2% | 21,800 | 50億7160万 | -4.09% | 14.01 | 1.63 |
| 03/07 | 500 | 501 | 487 | 491 | -0.81% | 27,800 | 50億6130万 | -4.66% | 13.98 | 1.63 |
| 03/06 | 485 | 505 | 482 | 495 | +1.23% | 36,400 | 51億253万 | -4.44% | 14.09 | 1.64 |
| 03/05 | 493 | 495 | 483 | 489 | -0.61% | 61,400 | 50億4068万 | -5.96% | 13.92 | 1.62 |
| 03/04 | 503 | 506 | 491 | 492 | -2.38% | 89,100 | 50億7160万 | -5.75% | 14.01 | 1.63 |
| 03/01 | 506 | 510 | 502 | 504 | -0.4% | 44,400 | 51億9530万 | -3.63% | 14.35 | 1.67 |
| 02/29 | 514 | 520 | 503 | 506 | -2.32% | 51,800 | 52億1592万 | -3.62% | 102.06 | 1.68 |
| 02/28 | 517 | 529 | 514 | 518 | -0.96% | 34,200 | 53億3962万 | -1.33% | 104.42 | 1.72 |
| 02/27 | 523 | 532 | 520 | 523 | 0% | 39,400 | 53億9116万 | -0.57% | 105.43 | 1.73 |
| 02/26 | 530 | 530 | 510 | 523 | +0.19% | 64,300 | 53億9116万 | -0.57% | 105.43 | 1.73 |
| 02/22 | 527 | 530 | 520 | 522 | -0.38% | 22,600 | 53億8085万 | -0.76% | 105.22 | 1.73 |
| 02/21 | 539 | 539 | 524 | 524 | -2.78% | 24,500 | 54億147万 | -0.38% | 105.63 | 1.74 |
| 02/20 | 541 | 541 | 526 | 539 | -1.1% | 29,200 | 55億5609万 | +2.28% | 108.65 | 1.79 |
| 02/19 | 524 | 546 | 524 | 545 | +4.81% | 66,900 | 56億1794万 | +3.22% | 109.86 | 1.81 |
| 02/16 | 508 | 522 | 507 | 520 | +2.97% | 39,500 | 53億6023万 | -1.7% | 104.82 | 1.72 |
| 02/15 | 513 | 518 | 502 | 505 | -1.37% | 68,700 | 52億561万 | -4.9% | 101.8 | 1.67 |
| 02/14 | 523 | 523 | 511 | 512 | -2.29% | 24,100 | 52億7777万 | -3.94% | 103.21 | 1.7 |
| 02/13 | 523 | 526 | 519 | 524 | +2.14% | 20,100 | 54億147万 | -2.24% | 105.63 | 1.74 |
| 02/09 | 520 | 529 | 512 | 513 | -1.35% | 42,200 | 52億8808万 | -4.82% | 103.41 | 1.7 |
| 02/08 | 515 | 525 | 506 | 520 | +1.76% | 68,900 | 53億6023万 | -4.24% | 104.82 | 1.72 |
| 02/07 | 510 | 516 | 509 | 511 | -0.78% | 32,500 | 52億6746万 | -6.41% | 103.01 | 1.69 |
| 02/06 | 515 | 516 | 505 | 515 | +0.98% | 32,700 | 53億869万 | -6.19% | 103.81 | 1.71 |
| 02/05 | 512 | 515 | 505 | 510 | -0.39% | 52,000 | 52億5715万 | -7.61% | 102.81 | 1.69 |
| 02/02 | 528 | 528 | 510 | 512 | -1.16% | 102,300 | 52億7777万 | -7.58% | 103.21 | 1.7 |
| 02/01 | 542 | 544 | 517 | 518 | -4.6% | 78,700 | 53億3962万 | -6.83% | 104.42 | 1.72 |
| 01/31 | 555 | 555 | 537 | 543 | -2.34% | 31,200 | 55億9732万 | -2.69% | 109.46 | 1.8 |
| 01/30 | 551 | 560 | 548 | 556 | +1.83% | 42,300 | 57億3133万 | -0.54% | 112.08 | 1.84 |
| 01/29 | 542 | 555 | 535 | 546 | +1.68% | 68,800 | 56億2824万 | -2.33% | 110.06 | 1.81 |
| 01/26 | 542 | 548 | 530 | 537 | -0.74% | 40,300 | 55億3547万 | -4.11% | 108.25 | 1.78 |
| 01/25 | 536 | 541 | 531 | 541 | +1.5% | 29,800 | 55億7670万 | -3.39% | 109.05 | 1.79 |
| 01/24 | 524 | 533 | 524 | 533 | +1.72% | 26,500 | 54億9424万 | -4.99% | 107.44 | 1.77 |
| 01/23 | 536 | 540 | 521 | 524 | -2.06% | 52,500 | 54億147万 | -6.93% | 105.63 | 1.74 |
| 01/22 | 526 | 541 | 523 | 535 | +1.13% | 61,400 | 55億1486万 | -5.14% | 107.84 | 1.77 |
| 01/19 | 512 | 531 | 512 | 529 | +4.13% | 87,100 | 54億5301万 | -6.54% | 106.64 | 1.75 |
| 01/18 | 537 | 537 | 507 | 508 | -5.75% | 131,200 | 52億3654万 | -10.41% | 102.4 | 1.68 |
| 01/17 | 534 | 546 | 528 | 539 | +2.08% | 107,900 | 55億5609万 | -5.27% | 108.65 | 1.79 |
| 01/16 | 554 | 572 | 528 | 528 | -8.01% | 322,500 | 54億4270万 | -7.37% | 106.43 | 1.75 |
| 01/15 | 576 | 582 | 555 | 574 | +1.23% | 205,700 | 59億1687万 | +0.53% | 115.71 | 1.9 |
| 01/12 | 561 | 570 | 558 | 567 | +0.53% | 28,600 | 58億4472万 | -0.7% | 114.3 | 1.88 |
| 01/11 | 580 | 580 | 561 | 564 | -2.25% | 75,200 | 58億1379万 | -1.57% | 113.69 | 1.87 |
| 01/10 | 581 | 587 | 566 | 577 | -1.54% | 61,300 | 59億4780万 | +0.52% | 116.31 | 1.91 |
| 01/09 | 597 | 597 | 576 | 586 | -2.33% | 103,100 | 60億4057万 | +1.56% | 118.13 | 1.94 |
| 01/05 | 615 | 615 | 597 | 600 | 0% | 40,000 | 61億8489万 | +3.45% | 120.95 | 1.99 |
| 01/04 | 604 | 625 | 600 | 600 | +1.01% | 74,700 | 61億8489万 | +3.45% | 120.95 | 1.99 |
| 2023 | ||||||||||
| 12/29 | 588 | 595 | 581 | 594 | +1.02% | 20,600 | 61億2304万 | +2.59% | 119.74 | 1.97 |
| 12/28 | 582 | 588 | 574 | 588 | +0.34% | 12,800 | 60億6119万 | +1.73% | 118.53 | 1.95 |
| 12/27 | 576 | 592 | 575 | 586 | +2.27% | 48,500 | 60億4057万 | +1.56% | 118.13 | 1.94 |
| 12/26 | 562 | 592 | 562 | 573 | +1.96% | 70,500 | 59億656万 | -0.69% | 115.5 | 1.9 |
| 12/25 | 562 | 566 | 545 | 562 | +0.36% | 69,700 | 57億9318万 | -2.6% | 113.29 | 1.86 |
| 12/22 | 573 | 573 | 560 | 560 | -1.23% | 11,100 | 57億7256万 | -2.78% | 112.88 | 1.86 |
| 12/21 | 557 | 572 | 553 | 567 | 0% | 31,900 | 58億4472万 | -1.39% | 114.3 | 1.88 |
| 12/20 | 557 | 574 | 554 | 567 | +2.53% | 40,700 | 58億4472万 | -1.22% | 114.3 | 1.88 |
| 12/19 | 543 | 554 | 537 | 553 | +1.28% | 28,400 | 57億40万 | -3.49% | 111.47 | 1.83 |
| 12/18 | 565 | 567 | 539 | 546 | -4.04% | 46,400 | 56億2824万 | -4.55% | 110.06 | 1.81 |
| 12/15 | 567 | 578 | 567 | 569 | +0.35% | 18,600 | 58億6533万 | -0.52% | 114.7 | 1.89 |
| 12/14 | 570 | 584 | 567 | 567 | -0.53% | 37,100 | 58億4472万 | -0.87% | 114.3 | 1.88 |
| 12/13 | 571 | 571 | 562 | 570 | 0% | 21,200 | 58億7564万 | -0.35% | 114.9 | 1.89 |
| 12/12 | 559 | 570 | 554 | 570 | +2.52% | 33,100 | 58億7564万 | -0.35% | 114.9 | 1.89 |
| 12/11 | 564 | 568 | 554 | 556 | -0.89% | 21,700 | 57億3133万 | -2.97% | 112.08 | 1.84 |
| 12/08 | 564 | 565 | 553 | 561 | -0.88% | 30,700 | 57億8287万 | -2.26% | 113.09 | 1.86 |
| 12/07 | 556 | 569 | 545 | 566 | +0.53% | 37,400 | 58億3441万 | -1.57% | 114.09 | 1.88 |
| 12/06 | 573 | 577 | 563 | 563 | -0.88% | 32,100 | 58億348万 | -2.26% | 113.49 | 1.87 |
| 12/05 | 581 | 596 | 568 | 568 | -5.49% | 67,000 | 58億5502万 | -1.73% | 114.5 | 1.88 |
| 12/04 | 600 | 606 | 588 | 601 | +0.17% | 39,600 | 61億9519万 | +3.8% | 121.15 | 1.99 |
| 12/01 | 649 | 649 | 600 | 600 | -8.4% | 133,800 | 61億8489万 | +3.63% | 120.95 | 1.99 |
| 11/30 | 646 | 675 | 625 | 655 | +1.39% | 120,400 | 67億5183万 | +13.13% | 132.03 | 2.07 |
| 11/29 | 610 | 646 | 610 | 646 | +6.08% | 130,800 | 66億5906万 | +12.15% | 130.1 | 2.04 |
| 11/28 | 592 | 609 | 582 | 609 | +3.75% | 48,600 | 62億7766万 | +5.91% | 122.65 | 1.92 |
| 11/27 | 575 | 598 | 570 | 587 | +3.89% | 46,900 | 60億5088万 | +1.73% | 118.22 | 1.86 |
| 11/24 | 566 | 574 | 565 | 565 | 0% | 15,700 | 58億2410万 | -2.59% | 113.79 | 1.79 |
| 11/22 | 567 | 573 | 563 | 565 | -0.53% | 21,900 | 58億2410万 | -3.42% | 113.79 | 1.79 |
| 11/21 | 576 | 577 | 565 | 568 | -1.39% | 43,000 | 58億5502万 | -3.89% | 114.39 | 1.8 |
| 11/20 | 537 | 576 | 537 | 576 | +7.46% | 70,300 | 59億3749万 | -3.52% | 116.01 | 1.82 |
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 | |
| 2021年 2月期 | 1,560 4,680 4/21 | 334 1,003 3/19 | 10,060,200 3,353,400 4/22 | 134億5500万 | 28億8362万 | 81億2364万 2/26 |
| 2022年 2月期 | 1,583 4,750 7/21 | 555 1/28 | 4,334,400 1,444,800 7/16 | 162億2932万 | 56億9563万 | 68億4495万 2/28 |
| 2023年 2月期 | 998 4/18 | 385 12/29 | 1,811,700 4/15 | 102億4187万 | 39億5391万 | 43億1907万 2/28 |
| 2024年 2月期 | 772 9/28 | 382 3/16 | 1,899,300 4/19 | 79億5789万 | 39億3771万 | 50億7159万 2/29 |
| 最新 | 471 2024/4/17 | 70,200 | 48億5513万 | |||