時価総額
- 2010年5月27日
- 58億9455万
- 2011年5月26日
- 51億172万
- 2012年5月31日
- 49億7532万
- 2013年5月31日
- 49億1787万
- 2014年5月30日
- 50億2381万
- 2015年5月29日
- 56億6093万
- 2016年5月31日
- 49億2255万
- 2017年5月31日
- 60億1530万
- 2018年5月31日
- 78億9101万
- 2019年5月31日
- 68億8781万
- 2020年5月29日
- 70億7856万
- 2021年5月31日
- 76億8315万
- 2022年5月31日
- 73億5844万
- 2023年5月31日
- 89億3511万
2023/11/16～2024/04/15
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 | ||||||||||
| 04/15 | 1,043 | 1,043 | 1,034 | 1,037 | -0.58% | 2,100 | 110億3888万 | -1.71% | 14.54 | 0.97 |
| 04/12 | 1,047 | 1,060 | 1,043 | 1,043 | -0.67% | 7,000 | 111億275万 | -1.23% | 14.62 | 0.98 |
| 04/11 | 1,040 | 1,050 | 1,040 | 1,050 | +0.38% | 1,200 | 111億7727万 | -0.66% | 14.72 | 0.99 |
| 04/10 | 1,038 | 1,046 | 1,033 | 1,046 | +0.87% | 3,900 | 111億3469万 | -1.13% | 14.66 | 0.98 |
| 04/09 | 1,039 | 1,039 | 1,032 | 1,037 | +0.1% | 4,500 | 110億3888万 | -1.89% | 14.54 | 0.97 |
| 04/08 | 1,042 | 1,044 | 1,036 | 1,036 | -0.38% | 3,800 | 110億2824万 | -1.99% | 14.52 | 0.97 |
| 04/05 | 1,046 | 1,046 | 1,040 | 1,040 | -0.57% | 2,800 | 110億7082万 | -1.52% | 14.58 | 0.98 |
| 04/04 | 1,049 | 1,049 | 1,045 | 1,046 | -0.66% | 3,800 | 111億3469万 | -0.95% | 14.66 | 0.98 |
| 04/03 | 1,054 | 1,054 | 1,047 | 1,053 | -0.09% | 2,100 | 112億920万 | -0.19% | 14.76 | 0.99 |
| 04/02 | 1,047 | 1,057 | 1,047 | 1,054 | +0.67% | 2,000 | 112億1985万 | +0.09% | 14.78 | 0.99 |
| 04/01 | 1,053 | 1,061 | 1,044 | 1,047 | -0.66% | 11,000 | 111億4533万 | -0.48% | 14.68 | 0.98 |
| 03/29 | 1,066 | 1,073 | 1,053 | 1,054 | -1.5% | 14,700 | 112億1985万 | +0.29% | 14.78 | 0.99 |
| 03/28 | 1,067 | 1,075 | 1,060 | 1,070 | -0.47% | 10,200 | 113億9017万 | +2% | 15 | 1.01 |
| 03/27 | 1,056 | 1,075 | 1,050 | 1,075 | +1.51% | 9,100 | 114億4339万 | +2.58% | 15.07 | 1.01 |
| 03/26 | 1,060 | 1,060 | 1,049 | 1,059 | -0.09% | 7,500 | 112億7307万 | +1.24% | 14.85 | 1 |
| 03/25 | 1,064 | 1,064 | 1,049 | 1,060 | +0.47% | 5,400 | 112億8372万 | +1.63% | 14.86 | 1 |
| 03/22 | 1,086 | 1,086 | 1,050 | 1,055 | -2.41% | 4,900 | 112億3049万 | +1.54% | 14.79 | 0.99 |
| 03/21 | 1,080 | 1,085 | 1,072 | 1,081 | +1.03% | 5,800 | 115億726万 | +4.34% | 15.15 | 1.02 |
| 03/19 | 1,078 | 1,081 | 1,051 | 1,070 | +0.56% | 6,800 | 113億9017万 | +3.58% | 15 | 1.01 |
| 03/18 | 1,063 | 1,082 | 1,043 | 1,064 | +0.57% | 4,400 | 113億2630万 | +3.4% | 14.92 | 1 |
| 03/15 | 1,041 | 1,058 | 1,041 | 1,058 | +0.76% | 1,400 | 112億6243万 | +3.12% | 14.83 | 0.99 |
| 03/14 | 1,058 | 1,060 | 1,045 | 1,050 | -0.76% | 7,800 | 111億7727万 | +2.54% | 14.72 | 0.99 |
| 03/13 | 1,065 | 1,070 | 1,057 | 1,058 | -0.56% | 1,500 | 112億6243万 | +3.62% | 14.83 | 0.99 |
| 03/12 | 1,067 | 1,067 | 1,057 | 1,064 | -0.65% | 1,500 | 113億2630万 | +4.42% | 14.92 | 1 |
| 03/11 | 1,065 | 1,078 | 1,058 | 1,071 | +0.09% | 6,300 | 114億81万 | +5.41% | 15.01 | 1.01 |
| 03/08 | 1,061 | 1,090 | 1,051 | 1,070 | +0.85% | 4,400 | 113億9017万 | +5.63% | 15 | 1.01 |
| 03/07 | 1,063 | 1,091 | 1,031 | 1,061 | -0.19% | 13,800 | 112億9436万 | +5.05% | 14.87 | 1 |
| 03/06 | 1,030 | 1,063 | 1,028 | 1,063 | +3.2% | 9,400 | 113億1565万 | +5.56% | 14.9 | 1 |
| 03/05 | 1,020 | 1,030 | 1,020 | 1,030 | +0.19% | 2,900 | 109億6437万 | +2.59% | 14.44 | 0.97 |
| 03/04 | 1,025 | 1,029 | 1,021 | 1,028 | +0.78% | 1,900 | 109億4308万 | +2.49% | 14.41 | 0.97 |
| 03/01 | 1,027 | 1,027 | 1,020 | 1,020 | -0.68% | 2,100 | 108億5792万 | +1.9% | 14.3 | 0.96 |
| 02/29 | 1,024 | 1,027 | 1,013 | 1,027 | +0.29% | 4,500 | 109億3243万 | +2.7% | 14.4 | 0.97 |
| 02/28 | 1,020 | 1,024 | 1,010 | 1,024 | +0.39% | 5,000 | 109億50万 | +2.5% | 14.35 | 0.96 |
| 02/27 | 1,017 | 1,030 | 1,017 | 1,020 | +0.1% | 6,300 | 108億5792万 | +2.2% | 14.3 | 0.96 |
| 02/26 | 1,024 | 1,030 | 1,014 | 1,019 | -0.49% | 27,200 | 108億4727万 | +2.31% | 14.28 | 0.96 |
| 02/22 | 1,014 | 1,024 | 1,001 | 1,024 | +0.89% | 6,500 | 109億50万 | +2.91% | 14.35 | 0.96 |
| 02/21 | 1,017 | 1,026 | 1,001 | 1,015 | -0.98% | 6,700 | 108億469万 | +2.11% | 14.23 | 0.95 |
| 02/20 | 1,040 | 1,055 | 1,014 | 1,025 | -0.77% | 14,000 | 109億1114万 | +3.33% | 14.37 | 0.96 |
| 02/19 | 997 | 1,046 | 997 | 1,033 | +4.77% | 52,400 | 109億9630万 | +4.24% | 14.48 | 0.97 |
| 02/16 | 973 | 992 | 973 | 986 | +1.75% | 7,000 | 104億9598万 | -0.3% | 13.82 | 0.93 |
| 02/15 | 967 | 982 | 963 | 969 | -1.32% | 5,400 | 103億1502万 | -2.02% | 13.58 | 0.91 |
| 02/14 | 983 | 985 | 960 | 982 | -0.41% | 15,900 | 104億5340万 | -0.71% | 13.77 | 0.92 |
| 02/13 | 986 | 994 | 980 | 986 | 0% | 9,700 | 104億9598万 | -0.3% | 13.82 | 0.93 |
| 02/09 | 988 | 991 | 986 | 986 | -0.2% | 3,000 | 104億9598万 | -0.3% | 13.82 | 0.93 |
| 02/08 | 994 | 994 | 982 | 988 | -0.2% | 3,400 | 105億1727万 | 0% | 13.85 | 0.93 |
| 02/07 | 995 | 995 | 990 | 990 | -0.5% | 2,800 | 105億3856万 | +0.2% | 13.88 | 0.93 |
| 02/06 | 995 | 996 | 994 | 995 | +0.1% | 2,900 | 105億9179万 | +0.81% | 13.95 | 0.94 |
| 02/05 | 995 | 995 | 992 | 994 | +0.1% | 2,100 | 105億8114万 | +0.81% | 13.93 | 0.93 |
| 02/02 | 996 | 996 | 988 | 993 | +0.3% | 2,200 | 105億7050万 | +0.91% | 13.92 | 0.93 |
| 02/01 | 993 | 993 | 982 | 990 | -0.3% | 5,400 | 105億3856万 | +0.71% | 13.88 | 0.93 |
| 01/31 | 992 | 993 | 990 | 993 | +0.1% | 2,600 | 105億7050万 | +1.12% | 13.92 | 0.93 |
| 01/30 | 998 | 998 | 990 | 992 | -0.1% | 6,700 | 105億5985万 | +1.12% | 13.91 | 0.93 |
| 01/29 | 1,000 | 1,009 | 993 | 993 | -0.6% | 43,800 | 105億7050万 | +1.43% | 13.92 | 0.93 |
| 01/26 | 994 | 1,000 | 994 | 999 | +0.5% | 13,000 | 106億3437万 | +2.15% | 14 | 0.94 |
| 01/25 | 990 | 994 | 987 | 994 | +0.1% | 3,100 | 105億8114万 | +1.84% | 13.93 | 0.93 |
| 01/24 | 986 | 993 | 981 | 993 | +0.51% | 6,600 | 105億7050万 | +1.85% | 13.92 | 0.93 |
| 01/23 | 993 | 993 | 986 | 988 | -0.4% | 2,200 | 105億1727万 | +1.44% | 13.85 | 0.93 |
| 01/22 | 988 | 992 | 988 | 992 | +0.1% | 2,300 | 105億5985万 | +1.95% | 13.91 | 0.93 |
| 01/19 | 991 | 991 | 985 | 991 | 0% | 2,100 | 105億4921万 | +1.85% | 13.89 | 0.93 |
| 01/18 | 978 | 991 | 975 | 991 | +0.3% | 4,700 | 105億4921万 | +1.95% | 13.89 | 0.93 |
| 01/17 | 982 | 988 | 971 | 988 | +0.82% | 5,200 | 105億1727万 | +1.65% | 13.85 | 0.93 |
| 01/16 | 977 | 985 | 977 | 980 | -0.61% | 1,300 | 104億3211万 | +0.93% | 13.74 | 0.92 |
| 01/15 | 977 | 988 | 972 | 986 | +0.51% | 2,200 | 104億9598万 | +1.54% | 13.82 | 0.93 |
| 01/12 | 991 | 991 | 979 | 981 | -0.81% | 2,000 | 104億4276万 | +1.13% | 13.75 | 0.92 |
| 01/11 | 978 | 991 | 960 | 989 | +1.12% | 10,500 | 105億2792万 | +1.96% | 13.86 | 0.93 |
| 01/10 | 976 | 978 | 970 | 978 | +0.2% | 2,100 | 104億1082万 | +0.93% | 13.71 | 0.92 |
| 01/09 | 976 | 981 | 974 | 976 | 0% | 3,700 | 103億8953万 | +0.72% | 13.68 | 0.92 |
| 01/05 | 974 | 979 | 974 | 976 | -0.31% | 2,700 | 103億8953万 | +0.72% | 13.68 | 0.92 |
| 01/04 | 965 | 979 | 955 | 979 | +1.24% | 5,700 | 104億2147万 | +0.93% | 13.72 | 0.92 |
| 2023 | ||||||||||
| 12/29 | 978 | 978 | 954 | 967 | -1.43% | 11,100 | 102億9373万 | -0.31% | 13.56 | 0.91 |
| 12/28 | 958 | 981 | 958 | 981 | +2.29% | 10,200 | 104億4276万 | +0.93% | 13.75 | 0.92 |
| 12/27 | 954 | 959 | 947 | 959 | +0.1% | 8,100 | 102億857万 | -1.34% | 13.44 | 0.9 |
| 12/26 | 965 | 965 | 937 | 958 | -0.73% | 7,500 | 101億9792万 | -1.54% | 13.43 | 0.9 |
| 12/25 | 960 | 965 | 940 | 965 | +0.52% | 8,700 | 102億7244万 | -1.03% | 13.53 | 0.91 |
| 12/22 | 953 | 970 | 953 | 960 | +0.31% | 1,700 | 102億1921万 | -1.64% | 13.46 | 0.9 |
| 12/21 | 951 | 961 | 951 | 957 | +0.21% | 2,600 | 101億8728万 | -1.95% | 13.42 | 0.9 |
| 12/20 | 965 | 965 | 955 | 955 | -1.04% | 4,000 | 101億6599万 | -2.25% | 13.39 | 0.9 |
| 12/19 | 960 | 965 | 960 | 965 | +0.52% | 53,700 | 102億7244万 | -1.43% | 13.53 | 0.91 |
| 12/18 | 962 | 966 | 960 | 960 | -0.93% | 1,500 | 102億1921万 | -1.94% | 13.46 | 0.9 |
| 12/15 | 961 | 969 | 961 | 969 | +0.41% | 2,900 | 103億1502万 | -1.12% | 13.58 | 0.91 |
| 12/14 | 966 | 966 | 965 | 965 | -0.1% | 800 | 102億7244万 | -1.53% | 13.53 | 0.91 |
| 12/13 | 971 | 971 | 961 | 966 | -0.92% | 5,700 | 102億8308万 | -1.43% | 13.54 | 0.91 |
| 12/12 | 972 | 975 | 970 | 975 | -0.2% | 1,000 | 103億7889万 | -0.51% | 13.67 | 0.92 |
| 12/11 | 977 | 977 | 964 | 977 | 0% | 10,300 | 104億18万 | -0.31% | 13.7 | 0.92 |
| 12/08 | 970 | 977 | 966 | 977 | 0% | 1,700 | 104億18万 | -0.31% | 13.7 | 0.92 |
| 12/07 | 965 | 977 | 965 | 977 | +0.93% | 3,500 | 104億18万 | -0.31% | 13.7 | 0.92 |
| 12/06 | 964 | 970 | 963 | 968 | -0.21% | 900 | 103億437万 | -1.22% | 13.57 | 0.91 |
| 12/05 | 961 | 972 | 961 | 970 | +0.1% | 1,200 | 103億2566万 | -1.02% | 13.6 | 0.91 |
| 12/04 | 974 | 974 | 953 | 969 | -0.41% | 4,200 | 103億1502万 | -1.22% | 13.58 | 0.91 |
| 12/01 | 970 | 979 | 969 | 973 | -0.71% | 3,200 | 103億5760万 | -0.82% | 13.64 | 0.91 |
| 11/30 | 980 | 984 | 971 | 980 | -0.41% | 3,000 | 104億3211万 | -0.1% | 13.74 | 0.93 |
| 11/29 | 984 | 986 | 968 | 984 | -0.2% | 11,400 | 104億7469万 | +0.31% | 13.79 | 0.93 |
| 11/28 | 999 | 999 | 983 | 986 | -1.2% | 27,200 | 104億9598万 | +0.61% | 13.82 | 0.93 |
| 11/27 | 997 | 998 | 992 | 998 | +0.1% | 10,400 | 106億2372万 | +1.84% | 13.99 | 0.94 |
| 11/24 | 993 | 998 | 990 | 997 | +0.71% | 6,700 | 106億1308万 | +1.84% | 13.98 | 0.94 |
| 11/22 | 988 | 994 | 988 | 990 | 0% | 4,300 | 105億3856万 | +1.23% | 13.88 | 0.93 |
| 11/21 | 992 | 992 | 987 | 990 | -0.2% | 1,100 | 105億3856万 | +1.23% | 13.88 | 0.93 |
| 11/20 | 985 | 992 | 985 | 992 | +0.3% | 2,300 | 105億5985万 | +1.54% | 13.91 | 0.94 |
| 11/17 | 981 | 989 | 981 | 989 | +0.82% | 1,000 | 105億2792万 | +1.23% | 13.86 | 0.93 |
| 11/16 | 982 | 989 | 981 | 981 | -0.1% | 5,300 | 104億4276万 | +0.41% | 13.75 | 0.92 |
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 | 590 1,180 5/11 | 289 577 6/16 | 27,400 13,700 7/21 | - | - | 58億9455万 5/27 |
| 2011年 5月期 | 509 1,017 8/3 | 378 755 3/15 | 14,800 7,400 2/28 | 58億4285万 | 43億3761万 | 51億172万 5/26 |
| 2012年 5月期 | 455 910 8/30 | 389 778 11/9 | 18,800 9,400 2/27 | 52億2811万 | 44億6975万 | 49億7532万 5/31 |
| 2013年 5月期 | 510 1,019 5/13 | 383 765 11/9 | 34,800 17,400 3/7 | 58億5434万 | 43億9506万 | 49億1787万 5/31 |
| 2014年 5月期 | 665 1,329 10/18 | 378 756 6/7 | 217,000 108,500 10/21 | 76億3534万 | 43億4335万 | 50億2381万 5/30 |
| 2015年 5月期 | 717 1,434 10/2 | 450 899 6/12 899 6/4 | 1,210,200 605,100 10/2 | 82億3859万 | 51億6492万 | 56億6093万 5/29 |
| 2016年 5月期 | 661 1,321 6/24 | 435 870 2/12 | 241,800 120,900 7/7 | 75億8938万 | 49億9831万 | 49億2255万 5/31 |
| 2017年 5月期 | 655 1,310 5/26 | 448 895 6/24 | 53,400 26,700 5/29 | 75億2619万 | 51億4193万 | 60億1530万 5/31 |
| 2018年 5月期 | 1,101 1/10 | 583 1,165 7/10 | 1,055,900 1/4 | 117億2016万 | 66億9313万 | 78億9101万 5/31 |
| 2019年 5月期 | 896 6/11 | 543 12/25 | 119,700 1/31 | 95億3793万 | 57億8024万 | 68億8781万 5/31 |
| 2020年 5月期 | 1,000 12/27 | 515 3/13 | 176,600 11/12 | 106億4502万 | 54億8218万 | 70億7856万 5/29 |
| 2021年 5月期 | 839 4/12 | 711 7/31 | 58,000 2/17 | 89億3117万 | 75億6860万 | 76億8315万 5/31 |
| 2022年 5月期 | 856 9/13 | 701 3/8 | 56,200 12/7 | 91億1213万 | 74億6215万 | 73億5844万 5/31 |
| 2023年 5月期 | 1,040 4/3 | 732 6/20 | 72,500 4/3 | 110億7082万 | 77億9215万 | 89億3511万 5/31 |
| 最新 | 1,037 2024/4/15 | 2,100 | 110億3888万 | |||