時価総額
2023/08/10～2024/08/28
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 | ||||||||||
| 08/28 | 35,510 | 35,510 | 35,510 | 35,510 | +0.31% | 4 | - | -1.85% | - | - |
| 08/23 | 35,400 | 35,400 | 35,400 | 35,400 | -1.39% | 2 | - | -2.43% | - | - |
| 08/22 | 35,900 | 35,900 | 35,900 | 35,900 | +0.08% | 1 | - | -1.11% | - | - |
| 08/19 | 35,870 | 35,870 | 35,870 | 35,870 | -0.08% | 3 | - | -1.19% | - | - |
| 08/16 | 36,050 | 36,050 | 35,900 | 35,900 | +4.27% | 5 | - | -1.07% | - | - |
| 08/15 | 34,320 | 34,430 | 34,320 | 34,430 | +1.12% | 2 | - | -5.16% | - | - |
| 08/14 | 32,640 | 34,350 | 32,640 | 34,050 | +2.13% | 159 | - | -6.36% | - | - |
| 08/09 | 33,340 | 33,340 | 33,340 | 33,340 | 0% | 2 | - | -8.52% | - | - |
| 08/08 | 33,340 | 33,340 | 33,340 | 33,340 | +2.14% | 3 | - | -8.79% | - | - |
| 08/07 | 31,820 | 32,640 | 31,800 | 32,640 | -9.73% | 16 | - | -10.98% | - | - |
| 07/31 | 36,160 | 36,160 | 36,160 | 36,160 | +2.73% | 1 | - | -1.76% | - | - |
| 07/25 | 35,250 | 35,250 | 35,200 | 35,200 | -3.48% | 103 | - | -4.29% | - | - |
| 07/24 | 36,510 | 36,510 | 36,470 | 36,470 | -1.65% | 12 | - | -0.87% | - | - |
| 07/19 | 37,160 | 37,160 | 37,080 | 37,080 | -0.48% | 2 | - | +1.04% | - | - |
| 07/18 | 37,260 | 37,260 | 37,260 | 37,260 | -1.66% | 1 | - | +1.84% | - | - |
| 07/17 | 37,890 | 37,890 | 37,890 | 37,890 | +0.53% | 16 | - | +3.88% | - | - |
| 07/12 | 37,750 | 37,750 | 37,690 | 37,690 | -2.1% | 74 | - | +3.62% | - | - |
| 07/11 | 38,490 | 38,500 | 38,480 | 38,500 | +1.32% | 5 | - | +6.17% | - | - |
| 07/05 | 38,000 | 38,000 | 38,000 | 38,000 | -0.96% | 1 | - | +5.11% | - | - |
| 07/04 | 38,450 | 38,450 | 38,370 | 38,370 | -0.03% | 10 | - | +6.41% | - | - |
| 07/03 | 37,360 | 38,760 | 37,360 | 38,380 | +3.76% | 46 | - | +6.77% | - | - |
| 07/02 | 37,000 | 37,000 | 36,990 | 36,990 | +0.46% | 2 | - | +3.26% | - | - |
| 07/01 | 36,820 | 36,820 | 36,820 | 36,820 | 0% | 1 | - | +2.97% | - | - |
| 06/28 | 36,820 | 36,820 | 36,820 | 36,820 | +1.04% | 8 | - | +3.13% | - | - |
| 06/27 | 37,400 | 37,400 | 36,400 | 36,440 | -4.36% | 23 | - | +2.14% | - | - |
| 06/26 | 36,650 | 38,100 | 36,650 | 38,100 | +6.1% | 5 | - | +6.83% | - | - |
| 06/24 | 35,910 | 35,910 | 35,910 | 35,910 | +0.03% | 1 | - | +0.92% | - | - |
| 06/21 | 35,900 | 35,900 | 35,900 | 35,900 | +1.13% | 1 | - | +0.89% | - | - |
| 06/20 | 35,700 | 35,700 | 35,500 | 35,500 | -2.26% | 2 | - | -0.15% | - | - |
| 06/11 | 36,320 | 36,320 | 36,320 | 36,320 | +1.31% | 29 | - | +2.3% | - | - |
| 06/05 | 35,850 | 35,850 | 35,850 | 35,850 | -0.88% | 1 | - | +1.19% | - | - |
| 06/03 | 36,170 | 36,170 | 36,170 | 36,170 | +0.47% | 1 | - | +2.3% | - | - |
| 05/31 | 35,800 | 36,000 | 35,560 | 36,000 | -0.55% | 5 | - | +1.97% | - | - |
| 05/28 | 36,200 | 36,200 | 36,200 | 36,200 | 0% | 10 | - | +2.59% | - | - |
| 05/23 | 36,010 | 36,200 | 36,010 | 36,200 | +2.43% | 2 | - | +2.67% | - | - |
| 05/10 | 35,340 | 35,340 | 35,340 | 35,340 | -0.59% | 6 | - | +0.32% | - | - |
| 05/07 | 35,420 | 35,550 | 35,420 | 35,550 | +3.95% | 90 | - | +0.92% | - | - |
| 04/22 | 34,290 | 34,290 | 34,200 | 34,200 | -0.29% | 6 | - | -2.96% | - | - |
| 04/19 | 34,920 | 34,920 | 34,250 | 34,300 | -0.44% | 28 | - | -2.73% | - | - |
| 04/18 | 34,600 | 34,600 | 34,380 | 34,450 | -2.41% | 62 | - | -2.34% | - | - |
| 04/17 | 35,610 | 35,810 | 35,150 | 35,300 | +1.12% | 216 | - | +0.03% | - | - |
| 04/16 | 35,100 | 35,100 | 34,910 | 34,910 | -2.51% | 403 | - | -1.01% | - | - |
| 04/12 | 35,810 | 35,810 | 35,810 | 35,810 | +0.62% | 2 | - | +1.61% | - | - |
| 04/10 | 35,620 | 35,620 | 35,570 | 35,590 | -0.14% | 1,101 | - | +1.19% | - | - |
| 04/09 | 35,480 | 35,640 | 35,480 | 35,640 | +1.14% | 1,904 | - | +1.53% | - | - |
| 04/08 | 35,440 | 35,580 | 35,240 | 35,240 | -0.34% | 2,117 | - | +0.5% | - | - |
| 04/03 | 35,360 | 35,360 | 35,360 | 35,360 | -0.37% | 23 | - | +1.07% | - | - |
| 04/01 | 36,250 | 36,250 | 35,350 | 35,490 | -1.69% | 312 | - | +1.73% | - | - |
| 03/28 | 36,050 | 36,100 | 36,050 | 36,100 | -0.25% | 18 | - | +3.83% | - | - |
| 03/27 | 36,190 | 36,190 | 36,190 | 36,190 | +0.44% | 1 | - | +4.5% | - | - |
| 03/25 | 36,030 | 36,030 | 36,030 | 36,030 | +0.17% | 1 | - | +4.49% | - | - |
| 03/21 | 36,060 | 36,060 | 35,970 | 35,970 | +2.48% | 14 | - | +4.8% | - | - |
| 03/19 | 35,100 | 35,100 | 35,100 | 35,100 | +2.45% | 1 | - | +2.76% | - | - |
| 03/15 | 34,270 | 34,480 | 34,260 | 34,260 | -0.61% | 7 | - | +0.68% | - | - |
| 03/13 | 34,350 | 34,470 | 34,340 | 34,470 | +1.23% | 16 | - | +1.76% | - | - |
| 03/12 | 34,050 | 34,050 | 34,050 | 34,050 | -2.3% | 5 | - | +1.01% | - | - |
| 03/11 | 34,850 | 34,850 | 34,850 | 34,850 | -1.94% | 6 | - | +3.93% | - | - |
| 03/08 | 35,540 | 35,540 | 35,540 | 35,540 | +0.11% | 3 | - | +6.65% | - | - |
| 03/07 | 35,870 | 35,870 | 35,500 | 35,500 | +0.17% | 4 | - | +7.23% | - | - |
| 03/06 | 35,440 | 35,440 | 35,440 | 35,440 | +0.31% | 1 | - | +7.84% | - | - |
| 03/05 | 35,330 | 35,330 | 35,330 | 35,330 | -1.86% | 1 | - | +8.27% | - | - |
| 03/04 | 36,000 | 36,000 | 36,000 | 36,000 | +4.05% | 2 | - | +11.24% | - | - |
| 02/29 | 34,600 | 34,600 | 34,600 | 34,600 | -0.09% | 1 | - | +7.93% | - | - |
| 02/28 | 34,750 | 34,750 | 34,630 | 34,630 | -0.6% | 35 | - | +8.77% | - | - |
| 02/27 | 34,760 | 34,840 | 34,760 | 34,840 | +0.4% | 29 | - | +10.27% | - | - |
| 02/26 | 34,450 | 34,730 | 34,450 | 34,700 | +1.05% | 3 | - | +10.81% | - | - |
| 02/22 | 34,340 | 34,340 | 34,340 | 34,340 | +0.88% | 1 | - | +10.52% | - | - |
| 02/20 | 34,040 | 34,040 | 34,040 | 34,040 | +0.62% | 3 | - | +10.33% | - | - |
| 02/19 | 33,570 | 33,830 | 33,570 | 33,830 | -2.51% | 4 | - | +10.31% | - | - |
| 02/16 | 34,700 | 34,700 | 34,700 | 34,700 | +4.2% | 3 | - | +13.76% | - | - |
| 02/14 | 33,200 | 33,300 | 33,200 | 33,300 | +1.4% | 76 | - | +9.96% | - | - |
| 02/09 | 32,950 | 32,950 | 32,840 | 32,840 | +0.74% | 20 | - | +9.05% | - | - |
| 02/08 | 32,600 | 32,600 | 32,600 | 32,600 | 0% | 5 | - | +8.84% | - | - |
| 02/05 | 32,600 | 32,600 | 32,600 | 32,600 | +0.31% | 1 | - | +9.41% | - | - |
| 02/02 | 32,550 | 32,550 | 32,500 | 32,500 | +1.5% | 7 | - | +9.77% | - | - |
| 01/19 | 32,020 | 32,020 | 32,020 | 32,020 | +0.6% | 3 | - | +8.82% | - | - |
| 01/16 | 32,560 | 32,560 | 31,830 | 31,830 | -0.09% | 183 | - | +8.73% | - | - |
| 01/15 | 31,860 | 31,860 | 31,860 | 31,860 | +4.73% | 1 | - | +9.4% | - | - |
| 01/09 | 30,470 | 30,470 | 30,420 | 30,420 | +0.13% | 9 | - | +4.97% | - | - |
| 01/05 | 30,350 | 30,380 | 30,350 | 30,380 | +2.53% | 141 | - | +5.08% | - | - |
| 2023 | ||||||||||
| 12/21 | 29,630 | 29,630 | 29,630 | 29,630 | +0.03% | 300 | - | +2.69% | - | - |
| 12/05 | 29,920 | 29,920 | 29,620 | 29,620 | -1.59% | 2 | - | +2.79% | - | - |
| 12/04 | 30,100 | 30,100 | 30,100 | 30,100 | +2.24% | 2 | - | +4.62% | - | - |
| 11/13 | 29,490 | 29,490 | 29,440 | 29,440 | -0.57% | 3 | - | +2.55% | - | - |
| 11/02 | 29,610 | 29,610 | 29,610 | 29,610 | +3.5% | 2 | - | +3.36% | - | - |
| 10/17 | 28,610 | 28,610 | 28,610 | 28,610 | +0.81% | 1 | - | +0.14% | - | - |
| 10/16 | 28,740 | 28,740 | 28,380 | 28,380 | -2.52% | 130 | - | -0.57% | - | - |
| 10/13 | 29,115 | 29,115 | 29,115 | 29,115 | +1.78% | 22 | - | +2.03% | - | - |
| 10/10 | 28,770 | 28,770 | 28,605 | 28,605 | +3.01% | 6 | - | +0.3% | - | - |
| 10/04 | 27,795 | 27,795 | 27,770 | 27,770 | -3.07% | 2 | - | -2.69% | - | - |
| 10/03 | 28,650 | 28,650 | 28,650 | 28,650 | -0.88% | 2 | - | +0.23% | - | - |
| 10/02 | 28,905 | 28,905 | 28,905 | 28,905 | -1.65% | 5 | - | +1.15% | - | - |
| 09/21 | 29,390 | 29,390 | 29,390 | 29,390 | -1.16% | 17 | - | +2.83% | - | - |
| 09/15 | 29,735 | 29,735 | 29,735 | 29,735 | +1.94% | 1 | - | +4.08% | - | - |
| 09/05 | 29,170 | 29,170 | 29,170 | 29,170 | +0.17% | 1 | - | +2.18% | - | - |
| 09/04 | 29,120 | 29,120 | 29,120 | 29,120 | +1.39% | 2 | - | +2% | - | - |
| 08/31 | 28,720 | 28,720 | 28,720 | 28,720 | 0% | 3 | - | +0.61% | - | - |
| 08/30 | 28,720 | 28,720 | 28,720 | 28,720 | +2.9% | 1 | - | +0.61% | - | - |
| 08/17 | 27,910 | 27,910 | 27,910 | 27,910 | 0% | 2 | - | -2.16% | - | - |
| 08/10 | 27,910 | 27,910 | 27,910 | 27,910 | -1.31% | 28 | - | -2.18% | - | - |
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 | |
| 2016年 7月期 | 16,530 5/31 | 14,370 6/24 | 12,526 6/16 | ||
| 2017年 1月期 | 19,230 6/20 | 15,180 10/7 | 6,259 11/18 | ||
| 2018年 1月期 | 21,880 1/24 | 18,540 9/6 | 40,011 3/2 | ||
| 2019年 1月期 | 21,780 10/2 | 16,620 12/25 | 54,620 1/15 | ||
| 2020年 1月期 | 21,460 12/20 | 15,010 3/13 | 36,056 1/8 | ||
| 2021年 1月期 | 24,240 6/28 6/15 | 18,810 8/5 | 4,718 1/22 | ||
| 2022年 1月期 | 26,050 1/5 | 21,700 3/9 | 300 7/28 | ||
| 2023年 1月期 | 29,195 6/16 6/15 | 22,590 10/3 | 1,921 7/31 | ||
| 最新 | 35,510 2024/8/28 | 4 | |||