時価総額
2024/11/06～2025/06/13
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 | ||||||||||
| 06/13 | 561 | 565 | 561 | 565 | -0.35% | 2,000 | - | +4.44% | - | - |
| 06/12 | 566 | 567 | 566 | 567 | +0.35% | 9,000 | - | +5.39% | - | - |
| 06/11 | 551 | 565 | 551 | 565 | +1.07% | 4,000 | - | +5.61% | - | - |
| 06/05 | 552 | 559 | 552 | 559 | +0.54% | 8,000 | - | +5.08% | - | - |
| 06/04 | 546 | 556 | 546 | 556 | +3.73% | 3,000 | - | +4.91% | - | - |
| 06/03 | 557 | 559 | 536 | 536 | -2.9% | 5,000 | - | +1.32% | - | - |
| 06/02 | 537 | 552 | 536 | 552 | +1.28% | 7,000 | - | +4.55% | - | - |
| 05/29 | 532 | 550 | 532 | 545 | +2.06% | 898,000 | - | +3.81% | - | - |
| 05/28 | 550 | 550 | 534 | 534 | -1.29% | 5,000 | - | +1.91% | - | - |
| 05/27 | 541 | 541 | 541 | 541 | +0.56% | 2,000 | - | +3.64% | - | - |
| 05/26 | 525 | 538 | 525 | 538 | +2.48% | 9,000 | - | +3.26% | - | - |
| 05/23 | 525 | 525 | 525 | 525 | -1.87% | 1,000 | - | +0.77% | - | - |
| 05/22 | 535 | 535 | 535 | 535 | 0% | 1,000 | - | +2.69% | - | - |
| 05/21 | 535 | 535 | 535 | 535 | -1.83% | 1,000 | - | +2.88% | - | - |
| 05/20 | 544 | 550 | 544 | 545 | +4.01% | 8,000 | - | +4.81% | - | - |
| 05/19 | 524 | 524 | 524 | 524 | -1.13% | 4,000 | - | +0.77% | - | - |
| 05/16 | 530 | 530 | 530 | 530 | -3.64% | 2,000 | - | +1.92% | - | - |
| 05/15 | 550 | 550 | 550 | 550 | 0% | 1,000 | - | +5.57% | - | - |
| 05/13 | 540 | 550 | 540 | 550 | +3.58% | 15,000 | - | +5.77% | - | - |
| 05/12 | 506 | 531 | 506 | 531 | +2.91% | 4,000 | - | +2.31% | - | - |
| 05/07 | 516 | 516 | 516 | 516 | -1.9% | 1,000 | - | -0.58% | - | - |
| 05/02 | 547 | 547 | 517 | 526 | -3.49% | 3,000 | - | +1.35% | - | - |
| 05/01 | 545 | 545 | 545 | 545 | +0.18% | 2,000 | - | +5.01% | - | - |
| 04/30 | 530 | 544 | 530 | 544 | +6.67% | 5,000 | - | +5.02% | - | - |
| 04/28 | 518 | 543 | 510 | 510 | +5.81% | 48,000 | - | -1.35% | - | - |
| 04/25 | 482 | 482 | 482 | 482 | -1.63% | 1,000 | - | -6.95% | - | - |
| 04/21 | 483 | 490 | 483 | 490 | -4.11% | 2,000 | - | -5.77% | - | - |
| 04/18 | 511 | 511 | 511 | 511 | 0% | 1,000 | - | -2.11% | - | - |
| 04/16 | 511 | 511 | 511 | 511 | -2.67% | 1,000 | - | -2.11% | - | - |
| 04/10 | 535 | 535 | 525 | 525 | +5.63% | 15,000 | - | +0.38% | - | - |
| 04/09 | 489 | 497 | 489 | 497 | +0.4% | 2,000 | - | -5.15% | - | - |
| 04/08 | 495 | 495 | 495 | 495 | -1% | 4,000 | - | -5.89% | - | - |
| 04/07 | 500 | 500 | 500 | 500 | -1.19% | 1,000 | - | -4.94% | - | - |
| 04/04 | 514 | 514 | 490 | 506 | +0.2% | 10,000 | - | -3.98% | - | - |
| 04/03 | 515 | 525 | 505 | 505 | -3.81% | 5,000 | - | -4.36% | - | - |
| 04/02 | 537 | 537 | 516 | 525 | -0.38% | 5,000 | - | -0.57% | - | - |
| 04/01 | 541 | 541 | 521 | 527 | -0.75% | 3,000 | - | -0.19% | - | - |
| 03/27 | 531 | 531 | 531 | 531 | 0% | 2,000 | - | +0.76% | - | - |
| 03/24 | 531 | 531 | 531 | 531 | -1.67% | 3,000 | - | +0.95% | - | - |
| 03/19 | 529 | 543 | 529 | 540 | +1.31% | 11,000 | - | +2.86% | - | - |
| 03/18 | 543 | 543 | 524 | 533 | -0.74% | 5,000 | - | +1.72% | - | - |
| 03/17 | 520 | 537 | 520 | 537 | +2.29% | 111,000 | - | +2.68% | - | - |
| 03/14 | 518 | 525 | 518 | 525 | -0.57% | 8,000 | - | +0.57% | - | - |
| 03/13 | 528 | 528 | 528 | 528 | 0% | 2,000 | - | +1.34% | - | - |
| 03/07 | 533 | 533 | 528 | 528 | +0.96% | 2,000 | - | +1.54% | - | - |
| 03/06 | 523 | 523 | 523 | 523 | 0% | 4,000 | - | +0.58% | - | - |
| 03/05 | 523 | 523 | 523 | 523 | +0.19% | 1,000 | - | +0.58% | - | - |
| 03/04 | 530 | 539 | 520 | 522 | +0.38% | 68,000 | - | +0.58% | - | - |
| 02/28 | 520 | 520 | 520 | 520 | -2.26% | 1,000 | - | +0.39% | - | - |
| 02/27 | 532 | 532 | 532 | 532 | 0% | 1,000 | - | +2.7% | - | - |
| 02/26 | 532 | 532 | 532 | 532 | 0% | 2,000 | - | +2.9% | - | - |
| 02/25 | 532 | 532 | 532 | 532 | 0% | 1,000 | - | +3.1% | - | - |
| 02/19 | 532 | 532 | 530 | 532 | -0.56% | 6,000 | - | +3.3% | - | - |
| 02/18 | 545 | 545 | 535 | 535 | -2.19% | 14,000 | - | +3.88% | - | - |
| 02/17 | 535 | 547 | 535 | 547 | +3.21% | 20,000 | - | +6.42% | - | - |
| 02/14 | 524 | 530 | 524 | 530 | +4.54% | 17,000 | - | +3.31% | - | - |
| 02/13 | 526 | 526 | 507 | 507 | -2.31% | 2,000 | - | -1.17% | - | - |
| 02/06 | 509 | 519 | 509 | 519 | -1.89% | 4,000 | - | +0.97% | - | - |
| 02/05 | 518 | 529 | 518 | 529 | +1.34% | 10,000 | - | +2.92% | - | - |
| 02/04 | 522 | 522 | 522 | 522 | +1.95% | 1,000 | - | +1.56% | - | - |
| 01/30 | 502 | 512 | 502 | 512 | +1.99% | 7,000 | - | -0.19% | - | - |
| 01/29 | 502 | 502 | 502 | 502 | -1.95% | 1,000 | - | -2.33% | - | - |
| 01/28 | 512 | 512 | 512 | 512 | +2.2% | 1,000 | - | -0.58% | - | - |
| 01/24 | 501 | 501 | 501 | 501 | -1.76% | 1,000 | - | -2.91% | - | - |
| 01/23 | 510 | 510 | 510 | 510 | +1.19% | 2,000 | - | -1.35% | - | - |
| 01/21 | 506 | 506 | 504 | 504 | -1.37% | 6,000 | - | -2.7% | - | - |
| 01/20 | 526 | 526 | 506 | 511 | +0.59% | 9,000 | - | -1.54% | - | - |
| 01/16 | 505 | 508 | 505 | 508 | +0.4% | 2,000 | - | -2.31% | - | - |
| 01/15 | 506 | 506 | 506 | 506 | -4.53% | 1,000 | - | -2.88% | - | - |
| 01/14 | 530 | 530 | 530 | 530 | +3.92% | 2,000 | - | +1.34% | - | - |
| 01/09 | 510 | 510 | 510 | 510 | +0.79% | 1,000 | - | -2.49% | - | - |
| 01/08 | 506 | 506 | 506 | 506 | 0% | 1,000 | - | -3.44% | - | - |
| 01/07 | 520 | 520 | 504 | 506 | +0.6% | 5,000 | - | -3.62% | - | - |
| 01/06 | 503 | 503 | 503 | 503 | -1.95% | 1,000 | - | -4.37% | - | - |
| 2024 | ||||||||||
| 12/27 | 513 | 513 | 513 | 513 | +2.19% | 1,000 | - | -2.84% | - | - |
| 12/25 | 511 | 511 | 502 | 502 | -3.65% | 7,000 | - | -5.1% | - | - |
| 12/23 | 520 | 522 | 510 | 521 | +0.58% | 7,000 | - | -1.7% | - | - |
| 12/20 | 518 | 518 | 518 | 518 | -0.19% | 1,000 | - | -2.45% | - | - |
| 12/19 | 522 | 522 | 519 | 519 | -0.95% | 3,000 | - | -2.26% | - | - |
| 12/18 | 530 | 530 | 524 | 524 | +0.77% | 4,000 | - | -1.32% | - | - |
| 12/17 | 530 | 530 | 520 | 520 | -3.7% | 15,000 | - | -2.07% | - | - |
| 12/16 | 540 | 540 | 539 | 540 | +3.85% | 7,000 | - | +1.69% | - | - |
| 12/13 | 522 | 522 | 520 | 520 | +0.19% | 9,000 | - | -1.7% | - | - |
| 12/12 | 520 | 530 | 519 | 519 | -0.19% | 5,000 | - | -1.52% | - | - |
| 12/11 | 520 | 520 | 520 | 520 | +0.19% | 3,000 | - | -1.33% | - | - |
| 12/06 | 519 | 520 | 519 | 519 | -0.57% | 6,000 | - | -1.33% | - | - |
| 12/03 | 545 | 545 | 521 | 522 | -4.22% | 3,000 | - | -0.57% | - | - |
| 12/02 | 545 | 545 | 545 | 545 | +4.61% | 4,000 | - | +4.21% | - | - |
| 11/28 | 521 | 521 | 521 | 521 | -1.88% | 2,000 | - | 0% | - | - |
| 11/22 | 530 | 545 | 530 | 531 | +0.19% | 28,000 | - | +2.31% | - | - |
| 11/21 | 521 | 530 | 521 | 530 | -2.03% | 3,000 | - | +2.32% | - | - |
| 11/20 | 541 | 541 | 541 | 541 | -0.18% | 1,000 | - | +4.84% | - | - |
| 11/19 | 542 | 542 | 542 | 542 | +0.18% | 1,000 | - | +5.45% | - | - |
| 11/15 | 526 | 543 | 526 | 541 | +0.93% | 10,000 | - | +5.87% | - | - |
| 11/14 | 545 | 545 | 536 | 536 | -1.47% | 17,000 | - | +5.3% | - | - |
| 11/13 | 531 | 544 | 531 | 544 | +4.02% | 9,000 | - | +7.51% | - | - |
| 11/11 | 536 | 536 | 523 | 523 | -3.86% | 7,000 | - | +3.77% | - | - |
| 11/08 | 545 | 545 | 544 | 544 | +0.18% | 4,000 | - | +8.37% | - | - |
| 11/07 | 533 | 543 | 523 | 543 | +1.88% | 19,000 | - | +8.6% | - | - |
| 11/06 | 518 | 543 | 518 | 533 | -0.93% | 29,000 | - | +7.24% | - | - |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2008年 7月期 | 355 10/2 | 227 3/18 3/17 | 1,049,000 10/10 | ||
| 2009年 7月期 | 251 8/1 | 141 3/12 3/10 | 1,017,000 9/16 | ||
| 2010年 7月期 | 174 4/5 3/15 他4件 | 140 7/22 | 365,000 2/16 | ||
| 2011年 7月期 | 168 11/11 11/8 | 107 3/15 | 428,000 11/5 | ||
| 2012年 7月期 | 157 3/15 | 120 12/20 | 103,000 2/6 | ||
| 2013年 7月期 | 246 5/23 | 128 8/3 | 156,000 4/8 | ||
| 2014年 7月期 | 234 1/22 1/21 | 196 8/28 | 134,000 12/19 | ||
| 2015年 7月期 | 334 7/2 | 208 10/17 10/16 | 803,000 4/13 | ||
| 2016年 7月期 | 330 8/11 | 182 6/24 | 131,000 10/27 | ||
| 2017年 7月期 | 317 6/21 | 182 11/9 | 118,000 2/17 | ||
| 2018年 7月期 | 367 1/22 1/19 | 288 8/25 | 2,296,000 10/17 | ||
| 2019年 7月期 | 355 10/2 | 273 12/25 | 52,000 10/23 | ||
| 2020年 7月期 | 384 7/16 | 270 3/17 | 62,000 10/24 | ||
| 2021年 7月期 | 395 4/13 | 291 8/3 | 260,000 4/9 | ||
| 2022年 7月期 | 396 9/27 | 332 5/12 | 42,000 12/7 | ||
| 2023年 7月期 | 399 7/24 | 327 1/16 | 48,000 12/26 | ||
| 最新 | 565 2025/6/13 | 2,000 | |||