時価総額

2020年7月31日: 17億8480万
2021年7月30日: 23億310万
2022年7月29日: 17億8267万
2023年7月31日: 25億7852万

2023/11/17～2024/04/19

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
04/19	2,787	2,787	2,736	2,751	-0.36%	2,400	29億9501万	+2%	20.36	1.94
04/17	2,761	2,761	2,761	2,761	+0.15%	100	30億590万	+2.53%	20.43	1.95
04/16	2,756	2,787	2,756	2,757	-0.65%	600	30億154万	+2.72%	20.4	1.95
04/15	2,788	2,788	2,752	2,775	-0.54%	2,000	30億2114万	+3.78%	20.54	1.96
04/12	2,797	2,797	2,773	2,790	+0.4%	500	30億3747万	+4.69%	20.65	1.97
04/11	2,785	2,800	2,772	2,779	+0.29%	3,800	30億2549万	+4.71%	20.57	1.96
04/10	2,774	2,778	2,769	2,771	+0.4%	1,100	30億1678万	+4.8%	20.51	1.96
04/09	2,777	2,777	2,760	2,760	+0.4%	800	30億481万	+4.66%	20.42	1.95
04/08	2,746	2,784	2,746	2,749	-0.36%	1,300	29億9283万	+4.64%	20.34	1.94
04/05	2,759	2,759	2,758	2,759	-1%	300	30億372万	+5.39%	20.42	1.95
04/04	2,741	2,787	2,712	2,787	+1.94%	1,000	30億3420万	+6.78%	20.62	1.97
04/03	2,720	2,734	2,706	2,734	+0.51%	1,000	29億7650万	+5.15%	20.23	1.93
04/02	2,720	2,743	2,720	2,720	+1.23%	500	29億6126万	+4.9%	20.13	1.92
04/01	2,689	2,744	2,687	2,687	-0.07%	3,300	29億2533万	+3.91%	19.88	1.9
03/29	2,641	2,689	2,641	2,689	+1.86%	2,000	29億2751万	+4.18%	19.9	1.9
03/28	2,601	2,690	2,601	2,640	+1.54%	1,800	28億7416万	+2.48%	19.54	1.87
03/27	2,594	2,600	2,594	2,600	-0.31%	600	28億3062万	+1.05%	19.24	1.84
03/26	2,610	2,632	2,608	2,608	-1.02%	1,000	28億3932万	+1.44%	19.3	1.84
03/25	2,638	2,656	2,635	2,635	0%	3,100	28億6872万	+2.53%	19.5	1.86
03/22	2,640	2,650	2,635	2,635	+0.57%	600	28億6872万	+2.65%	19.5	1.86
03/21	2,600	2,620	2,600	2,620	+0.77%	1,200	28億5239万	+2.06%	19.39	1.85
03/19	2,605	2,607	2,600	2,600	+0.97%	500	28億3062万	+1.33%	19.24	1.84
03/18	2,585	2,602	2,551	2,575	-0.23%	6,500	28億340万	+0.39%	19.06	1.82
03/15	2,564	2,667	2,551	2,581	-3.08%	2,800	28億993万	+0.62%	19.1	1.82
03/14	2,644	2,693	2,605	2,663	+0.49%	6,000	28億9920万	+3.82%	19.71	1.88
03/13	2,738	2,742	2,640	2,650	+4.17%	5,700	28億8505万	+3.48%	19.61	1.87
03/12	2,547	2,574	2,544	2,544	+1.44%	2,100	27億6965万	-0.55%	18.83	1.8
03/11	2,528	2,548	2,508	2,508	-0.95%	3,300	27億3045万	-1.99%	18.56	1.77
03/08	2,527	2,589	2,527	2,532	+0.2%	3,400	27億5658万	-1.17%	18.74	1.79
03/07	2,526	2,529	2,526	2,527	-0.35%	1,000	27億5114万	-1.56%	18.7	1.79
03/06	2,545	2,545	2,522	2,536	-2.27%	1,500	27億6094万	-1.44%	18.77	1.79
03/05	2,522	2,600	2,521	2,595	+3.35%	1,400	28億2517万	+0.15%	19.2	1.83
03/04	2,535	2,535	2,507	2,511	0%	3,000	27億3372万	-3.42%	18.58	1.77
03/01	2,580	2,580	2,511	2,511	-1.65%	3,200	27億3372万	-3.83%	18.58	1.77
02/29	2,551	2,599	2,551	2,553	+0.12%	1,300	27億7945万	-2.63%	18.89	1.8
02/28	2,550	2,550	2,550	2,550	0%	300	27億7618万	-3.12%	18.87	1.8
02/27	2,551	2,555	2,550	2,550	-0.04%	400	27億7618万	-3.41%	18.87	1.8
02/26	2,558	2,558	2,551	2,551	-0.35%	500	27億7727万	-3.66%	18.88	1.8
02/22	2,555	2,560	2,555	2,560	+0.23%	500	27億8707万	-3.47%	18.94	1.81
02/21	2,565	2,570	2,551	2,554	-0.62%	1,200	27億8053万	-3.95%	18.9	1.8
02/20	2,561	2,570	2,561	2,570	+0.23%	1,500	27億9795万	-3.71%	19.02	1.82
02/19	2,555	2,565	2,552	2,564	-0.16%	1,200	27億9142万	-4.26%	18.97	1.81
02/16	2,570	2,585	2,564	2,568	-0.27%	1,900	27億9578万	-4.46%	19	1.81
02/15	2,625	2,625	2,572	2,575	-2.43%	2,200	28億340万	-4.52%	19.06	1.82
02/14	2,583	2,639	2,583	2,639	+2.17%	900	28億7307万	-2.51%	19.53	1.86
02/13	2,629	2,629	2,580	2,583	+0.16%	1,800	28億1211万	-4.79%	19.11	1.83
02/09	2,571	2,581	2,571	2,579	+0.19%	1,100	28億775万	-5.22%	19.09	1.82
02/08	2,620	2,620	2,574	2,574	+0.16%	1,600	28億231万	-5.65%	19.05	1.82
02/07	2,567	2,570	2,560	2,570	0%	500	27億9795万	-6.03%	19.02	1.82
02/06	2,549	2,570	2,549	2,570	0%	3,200	27億9795万	-6.24%	19.02	1.82
02/05	2,568	2,600	2,540	2,570	-0.04%	4,600	27億9795万	-6.24%	19.02	1.82
02/02	2,576	2,579	2,571	2,571	-0.19%	3,700	27億9904万	-6.13%	19.03	1.82
02/01	2,619	2,648	2,572	2,576	-3.48%	9,900	28億449万	-5.92%	19.06	1.82
01/31	2,654	2,688	2,640	2,669	-0.04%	8,200	29億574万	-2.45%	19.75	1.89
01/30	2,630	2,698	2,550	2,670	-11%	52,100	29億682万	-2.16%	19.76	1.89
01/29	2,859	3,000	2,809	3,000	+6.8%	21,100	32億6610万	+10.17%	22.2	2.12
01/26	2,840	2,845	2,795	2,809	+0.68%	7,200	30億5815万	+4%	20.79	1.98
01/25	2,795	2,800	2,736	2,790	-0.21%	5,800	30億3747万	+3.83%	20.65	1.97
01/24	2,795	2,796	2,769	2,796	0%	2,900	30億4400万	+4.56%	20.69	1.98
01/23	2,803	2,828	2,777	2,796	+1.56%	4,300	30億4400万	+4.99%	20.69	1.98
01/22	2,743	2,825	2,743	2,753	+0.66%	4,900	29億9719万	+3.85%	20.37	1.95
01/19	2,685	2,736	2,650	2,735	+2.63%	4,500	29億7759万	+3.56%	20.24	1.93
01/18	2,698	2,699	2,665	2,665	-2.35%	3,500	29億138万	+1.37%	19.72	1.88
01/17	2,790	2,790	2,704	2,729	-2.36%	6,200	29億7106万	+4.16%	20.2	1.93
01/16	2,832	2,832	2,795	2,795	-0.57%	3,900	30億4291万	+7.17%	20.68	1.97
01/15	2,816	2,820	2,800	2,811	-0.18%	2,300	30億6033万	+8.28%	20.8	1.99
01/12	2,790	2,828	2,711	2,816	+1.11%	11,200	30億6577万	+9.06%	20.84	1.99
01/11	2,834	2,834	2,758	2,785	-1.24%	10,100	30億3202万	+8.41%	20.61	1.97
01/10	2,800	2,825	2,780	2,820	+0.71%	8,800	30億7013万	+10.24%	20.87	1.99
01/09	2,781	2,829	2,781	2,800	+0.61%	6,600	30億4836万	+10.06%	20.72	1.98
01/05	2,755	2,810	2,755	2,783	+1.16%	4,300	30億2985万	+9.91%	20.6	1.97
01/04	2,757	2,769	2,731	2,751	+0.26%	6,500	29億9501万	+9.12%	20.36	1.94
2023
12/29	2,726	2,767	2,720	2,744	+1.18%	4,700	29億8739万	+9.28%	20.31	1.94
12/28	2,590	2,715	2,590	2,712	+5.53%	9,100	29億5255万	+8.35%	20.07	1.92
12/27	2,536	2,575	2,527	2,570	+1.22%	10,200	27億9795万	+2.92%	19.02	1.82
12/26	2,545	2,550	2,533	2,539	-0.24%	2,100	27億6420万	+1.72%	18.79	1.79
12/25	2,517	2,545	2,504	2,545	+1.11%	7,100	27億7074万	+2.04%	18.83	1.8
12/22	2,500	2,517	2,484	2,517	+0.68%	2,900	27億4025万	+0.96%	18.63	1.78
12/21	2,500	2,500	2,475	2,500	-0.48%	1,500	27億2175万	+0.4%	18.5	1.77
12/20	2,450	2,515	2,450	2,512	+2.53%	2,300	27億3481万	+1.05%	18.59	1.77
12/19	2,440	2,450	2,440	2,450	0%	1,700	26億6731万	-1.37%	18.13	1.73
12/18	2,462	2,462	2,450	2,450	-1.13%	1,800	26億6731万	-1.33%	18.13	1.73
12/15	2,480	2,480	2,465	2,478	-1.2%	4,400	26億9779万	-0.16%	18.34	1.75
12/14	2,541	2,541	2,482	2,508	+0.28%	4,400	27億3045万	+1.17%	18.56	1.77
12/13	2,514	2,516	2,480	2,501	+0.04%	6,100	27億2283万	+1.01%	18.51	1.77
12/12	2,444	2,500	2,444	2,500	+2.63%	600	27億2175万	+1.17%	18.5	1.77
12/11	2,436	2,436	2,436	2,436	0%	800	26億5207万	-1.22%	18.03	1.72
12/07	2,450	2,516	2,436	2,436	-0.57%	5,900	26億5207万	-1.1%	18.03	1.72
12/06	2,472	2,472	2,450	2,450	-1.21%	1,700	26億6731万	-0.37%	18.13	1.73
12/05	2,471	2,482	2,471	2,480	+0.2%	500	26億9997万	+1.1%	18.35	1.75
12/04	2,480	2,490	2,475	2,475	-0.12%	1,500	26億9453万	+1.19%	18.32	1.75
12/01	2,473	2,500	2,471	2,478	-1.12%	2,800	26億9779万	+1.68%	18.34	1.75
11/30	2,521	2,549	2,499	2,506	+1.42%	1,100	27億2828万	+3.17%	18.55	1.77
11/29	2,501	2,563	2,471	2,471	-1.24%	3,300	26億9017万	+2.11%	18.29	1.75
11/27	2,526	2,527	2,502	2,502	0%	4,800	27億2392万	+3.69%	18.52	1.77
11/24	2,558	2,558	2,481	2,502	-0.52%	900	27億2392万	+4.03%	18.52	1.77
11/22	2,544	2,567	2,469	2,515	-1.14%	1,000	27億3808万	+4.88%	18.61	1.78
11/21	2,617	2,617	2,544	2,544	-1.01%	4,000	27億6965万	+6.49%	18.83	1.8
11/20	2,545	2,604	2,545	2,570	+0.98%	1,500	27億9795万	+7.98%	19.02	1.82
11/17	2,490	2,545	2,454	2,545	+2.21%	3,000	27億7074万	+7.29%	18.83	1.8

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2020年 7月期	2,023 4,045 7/30	1,160 2,320 4/3 2,320 4/2	45,000 22,500 3/30	18億6070万	10億6720万	17億8480万 7/31
2021年 7月期	3,710 10/2	1,950 3,900 8/3	24,200 12/15	34億1320万	17億9400万	23億310万 7/30
2022年 7月期	2,540 7/5	1,370 1/27 1/26	25,000 7/5	23億5966万	12億7273万	17億8267万 7/29
2023年 7月期	2,780 7/12	1,411 11/29	178,100 12/16	30億2658万	15億3615万	25億7852万 7/31
最新	2,751 2024/4/19		2,400	29億9501万

1444 ニッソウ

時価総額

2023/11/17～2024/04/19

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート