時価総額
2024/04/08～2024/08/30
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 | ||||||||||
| 08/30 | 212 | 215 | 210 | 215 | -0.46% | 29,800 | - | +3.37% | - | - |
| 08/29 | 214 | 216 | 213 | 216 | +1.41% | 35,600 | - | +3.85% | - | - |
| 08/28 | 213 | 213 | 212 | 213 | -0.47% | 1,100 | - | +2.9% | - | - |
| 08/27 | 214 | 214 | 212 | 214 | +0.94% | 12,000 | - | +2.88% | - | - |
| 08/26 | 212 | 214 | 212 | 212 | -0.93% | 14,200 | - | +1.92% | - | - |
| 08/23 | 213 | 214 | 212 | 214 | -0.93% | 18,200 | - | +2.88% | - | - |
| 08/22 | 216 | 216 | 215 | 216 | +0.47% | 6,000 | - | +3.85% | - | - |
| 08/21 | 214 | 216 | 213 | 215 | -1.38% | 9,000 | - | +2.87% | - | - |
| 08/20 | 218 | 218 | 216 | 218 | +1.4% | 38,200 | - | +4.31% | - | - |
| 08/19 | 218 | 218 | 213 | 215 | -0.46% | 14,900 | - | +2.87% | - | - |
| 08/16 | 215 | 217 | 215 | 216 | +1.89% | 61,500 | - | +2.86% | - | - |
| 08/15 | 212 | 213 | 212 | 212 | +0.47% | 12,100 | - | +0.95% | - | - |
| 08/14 | 211 | 212 | 211 | 211 | +0.48% | 13,500 | - | 0% | - | - |
| 08/13 | 204 | 210 | 204 | 210 | +3.96% | 26,900 | - | -0.47% | - | - |
| 08/09 | 202 | 202 | 199 | 202 | +2.54% | 12,900 | - | -4.72% | - | - |
| 08/08 | 201 | 201 | 197 | 197 | -1.5% | 28,300 | - | -7.51% | - | - |
| 08/07 | 193 | 200 | 190 | 200 | +5.26% | 49,900 | - | -6.54% | - | - |
| 08/06 | 183 | 194 | 183 | 190 | +5.56% | 53,700 | - | -11.63% | - | - |
| 08/05 | 191 | 192 | 180 | 180 | -7.69% | 106,300 | - | -17.05% | - | - |
| 08/02 | 200 | 201 | 195 | 195 | -4.41% | 161,000 | - | -10.96% | - | - |
| 08/01 | 210 | 210 | 201 | 204 | -2.86% | 45,000 | - | -7.27% | - | - |
| 07/31 | 210 | 210 | 204 | 210 | 0% | 23,800 | - | -5.41% | - | - |
| 07/30 | 210 | 210 | 208 | 210 | +0.96% | 9,400 | - | -5.41% | - | - |
| 07/29 | 205 | 209 | 205 | 208 | +1.96% | 37,500 | - | -6.73% | - | - |
| 07/26 | 206 | 207 | 204 | 204 | -0.97% | 74,700 | - | -8.93% | - | - |
| 07/25 | 207 | 207 | 205 | 206 | -2.83% | 50,700 | - | -8.44% | - | - |
| 07/24 | 216 | 216 | 210 | 212 | -2.3% | 59,800 | - | -6.19% | - | - |
| 07/23 | 218 | 218 | 216 | 217 | -0.46% | 11,300 | - | -3.98% | - | - |
| 07/22 | 219 | 219 | 216 | 218 | -0.46% | 48,900 | - | -3.54% | - | - |
| 07/19 | 220 | 220 | 219 | 219 | -1.35% | 50,400 | - | -3.52% | - | - |
| 07/18 | 222 | 223 | 222 | 222 | -0.89% | 31,100 | - | -2.2% | - | - |
| 07/17 | 225 | 225 | 223 | 224 | -0.44% | 29,400 | - | -1.75% | - | - |
| 07/16 | 227 | 227 | 225 | 225 | 0% | 20,100 | - | -1.32% | - | - |
| 07/12 | 227 | 227 | 224 | 225 | -0.88% | 22,700 | - | -1.32% | - | - |
| 07/11 | 225 | 227 | 224 | 227 | -0.44% | 37,500 | - | -0.87% | - | - |
| 07/10 | 223 | 229 | 223 | 228 | +1.79% | 26,000 | - | -0.44% | - | - |
| 07/09 | 224 | 226 | 224 | 224 | 0% | 43,300 | - | -2.61% | - | - |
| 07/08 | 224 | 228 | 224 | 224 | 0% | 40,700 | - | -2.61% | - | - |
| 07/05 | 226 | 232 | 222 | 224 | -2.61% | 108,300 | - | -3.03% | - | - |
| 07/04 | 228 | 232 | 228 | 230 | 0% | 219,600 | - | -0.43% | - | - |
| 07/03 | 232 | 232 | 227 | 230 | +0.44% | 61,000 | - | -0.86% | - | - |
| 07/02 | 231 | 231 | 227 | 229 | 0% | 40,700 | - | -1.29% | - | - |
| 07/01 | 236 | 236 | 226 | 229 | -2.14% | 66,300 | - | -1.72% | - | - |
| 06/28 | 231 | 236 | 230 | 234 | +2.18% | 92,900 | - | +0.43% | - | - |
| 06/27 | 232 | 232 | 227 | 229 | -0.87% | 70,200 | - | -2.14% | - | - |
| 06/26 | 231 | 232 | 227 | 231 | 0% | 118,800 | - | -1.28% | - | - |
| 06/25 | 231 | 232 | 229 | 231 | +0.87% | 31,400 | - | -1.7% | - | - |
| 06/24 | 232 | 232 | 225 | 229 | +0.44% | 90,600 | - | -2.97% | - | - |
| 06/21 | 226 | 228 | 225 | 228 | +1.33% | 21,500 | - | -3.39% | - | - |
| 06/20 | 227 | 227 | 222 | 225 | 0% | 17,900 | - | -5.06% | - | - |
| 06/19 | 229 | 229 | 220 | 225 | -0.88% | 158,000 | - | -5.46% | - | - |
| 06/18 | 224 | 229 | 224 | 227 | +1.34% | 22,300 | - | -5.02% | - | - |
| 06/17 | 228 | 232 | 222 | 224 | -0.88% | 69,100 | - | -6.28% | - | - |
| 06/14 | 225 | 241 | 224 | 226 | -0.88% | 151,800 | - | -5.83% | - | - |
| 06/13 | 230 | 232 | 227 | 228 | -1.72% | 54,400 | - | -5.39% | - | - |
| 06/12 | 233 | 235 | 230 | 232 | -0.43% | 34,200 | - | -4.13% | - | - |
| 06/11 | 239 | 239 | 230 | 233 | -0.43% | 82,500 | - | -4.12% | - | - |
| 06/10 | 239 | 240 | 234 | 234 | -2.09% | 81,600 | - | -3.7% | - | - |
| 06/07 | 239 | 240 | 238 | 239 | 0% | 12,800 | - | -2.05% | - | - |
| 06/06 | 238 | 239 | 236 | 239 | +1.27% | 17,600 | - | -2.05% | - | - |
| 06/05 | 242 | 242 | 236 | 236 | -1.67% | 58,200 | - | -3.28% | - | - |
| 06/04 | 239 | 242 | 239 | 240 | 0% | 26,800 | - | -1.64% | - | - |
| 06/03 | 240 | 242 | 239 | 240 | +0.42% | 26,700 | - | -1.64% | - | - |
| 05/31 | 238 | 239 | 237 | 239 | -0.42% | 19,700 | - | -2.05% | - | - |
| 05/30 | 240 | 240 | 237 | 240 | -0.41% | 38,600 | - | -1.64% | - | - |
| 05/29 | 243 | 243 | 240 | 241 | -0.82% | 31,000 | - | -1.23% | - | - |
| 05/28 | 244 | 244 | 243 | 243 | 0% | 10,500 | - | -0.41% | - | - |
| 05/27 | 240 | 245 | 240 | 243 | 0% | 83,800 | - | -0.41% | - | - |
| 05/24 | 242 | 244 | 241 | 243 | -1.22% | 17,900 | - | 0% | - | - |
| 05/23 | 242 | 246 | 242 | 246 | 0% | 9,900 | - | +1.23% | - | - |
| 05/22 | 247 | 247 | 241 | 246 | 0% | 61,700 | - | +1.23% | - | - |
| 05/21 | 247 | 247 | 246 | 246 | 0% | 18,400 | - | +1.23% | - | - |
| 05/20 | 246 | 247 | 245 | 246 | 0% | 12,300 | - | +1.23% | - | - |
| 05/17 | 246 | 246 | 243 | 246 | +0.82% | 10,700 | - | +1.23% | - | - |
| 05/16 | 245 | 245 | 243 | 244 | +0.41% | 15,600 | - | +0.41% | - | - |
| 05/15 | 248 | 248 | 243 | 243 | -1.22% | 25,900 | - | 0% | - | - |
| 05/14 | 246 | 247 | 246 | 246 | 0% | 8,500 | - | +1.23% | - | - |
| 05/13 | 246 | 246 | 245 | 246 | 0% | 8,600 | - | +1.23% | - | - |
| 05/10 | 248 | 248 | 246 | 246 | -1.2% | 21,500 | - | +1.65% | - | - |
| 05/09 | 250 | 250 | 246 | 249 | -0.4% | 22,600 | - | +2.89% | - | - |
| 05/08 | 247 | 250 | 247 | 250 | +1.63% | 48,400 | - | +3.31% | - | - |
| 05/07 | 247 | 247 | 246 | 246 | +0.41% | 23,900 | - | +1.65% | - | - |
| 05/02 | 245 | 245 | 242 | 245 | +0.41% | 22,100 | - | +1.24% | - | - |
| 05/01 | 244 | 245 | 240 | 244 | 0% | 19,600 | - | +0.83% | - | - |
| 04/30 | 242 | 245 | 227 | 244 | +1.67% | 128,100 | - | +0.83% | - | - |
| 04/26 | 241 | 241 | 239 | 240 | -0.83% | 11,900 | - | -0.83% | - | - |
| 04/25 | 242 | 242 | 240 | 242 | +0.41% | 11,900 | - | 0% | - | - |
| 04/24 | 242 | 242 | 241 | 241 | 0% | 13,700 | - | -0.41% | - | - |
| 04/23 | 239 | 241 | 238 | 241 | +0.84% | 7,500 | - | -0.41% | - | - |
| 04/22 | 234 | 240 | 234 | 239 | +3.02% | 21,600 | - | -1.24% | - | - |
| 04/19 | 235 | 235 | 230 | 232 | -2.11% | 36,000 | - | -4.13% | - | - |
| 04/18 | 235 | 237 | 233 | 237 | +0.85% | 23,900 | - | -2.47% | - | - |
| 04/17 | 236 | 236 | 234 | 235 | -0.84% | 39,300 | - | -3.29% | - | - |
| 04/16 | 240 | 240 | 237 | 237 | -2.47% | 70,100 | - | -2.47% | - | - |
| 04/15 | 241 | 243 | 241 | 243 | -0.41% | 38,900 | - | 0% | - | - |
| 04/12 | 245 | 245 | 243 | 244 | -0.81% | 42,200 | - | +0.41% | - | - |
| 04/11 | 244 | 246 | 244 | 246 | -0.4% | 10,000 | - | +0.82% | - | - |
| 04/10 | 245 | 248 | 245 | 247 | +0.82% | 42,000 | - | +1.23% | - | - |
| 04/09 | 245 | 245 | 243 | 245 | +1.24% | 19,800 | - | +0.41% | - | - |
| 04/08 | 242 | 242 | 241 | 242 | 0% | 16,600 | - | -0.82% | - | - |
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 | |
| 2009年 7月期 | 419 8/1 | 132 10/28 | 832,800 7/24 | ||
| 2010年 7月期 | 399 10/20 | 252 9/3 | 8,735,100 10/20 | ||
| 2011年 7月期 | 319 4/11 | 261 7/29 | 1,358,400 3/15 | ||
| 2012年 7月期 | 274 3/15 | 182 7/25 | 707,200 8/9 | ||
| 2013年 7月期 | 250 3/12 | 171 6/25 | 627,100 5/8 | ||
| 2014年 7月期 | 221 7/25 7/23 | 161 2/4 | 809,500 9/19 | ||
| 2015年 7月期 | 241 9/3 | 158 7/28 | 1,829,000 10/6 | ||
| 2016年 7月期 | 162 8/3 | 89 2/12 1/27 他2件 | 1,132,300 12/25 | ||
| 2017年 7月期 | 207 2/16 | 140 8/3 | 1,806,900 5/18 | ||
| 2018年 7月期 | 237 1/29 | 166 7/3 6/28 | 374,800 1/25 | ||
| 2019年 7月期 | 229 2/6 2/5 | 160 9/6 9/5 | 663,000 10/29 | ||
| 2020年 7月期 | 223 1/24 1/23 | 108 3/23 3/19 | 216,900 4/27 | ||
| 2021年 7月期 | 213 6/9 | 141 11/2 | 176,200 12/15 | ||
| 2022年 7月期 | 232 3/29 | 154 12/27 12/24 | 307,300 3/25 | ||
| 2023年 7月期 | 255 7/4 | 181 8/3 8/2 | 264,900 7/5 | ||
| 最新 | 215 2024/8/30 | 29,800 | |||