時価総額
2022/02/17～2024/10/25
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 |
| 10/25 | 7,540 | 7,540 | 7,540 | 7,540 | -1.84% | 70 | - | -0.15% | - | - |
| 10/02 | 7,675 | 7,681 | 7,675 | 7,681 | -0.18% | 130 | - | +1.69% | - | - |
| 09/09 | 7,695 | 7,695 | 7,695 | 7,695 | +2% | 30 | - | +1.89% | - | - |
| 08/22 | 7,559 | 7,559 | 7,544 | 7,544 | -0.05% | 810 | - | -0.12% | - | - |
| 08/21 | 7,552 | 7,552 | 7,548 | 7,548 | +0.33% | 2,100 | - | -0.25% | - | - |
| 08/13 | 7,523 | 7,523 | 7,523 | 7,523 | -0.93% | 10 | - | -0.75% | - | - |
| 08/09 | 7,594 | 7,594 | 7,594 | 7,594 | +0.73% | 100 | - | +0.01% | - | - |
| 08/06 | 7,539 | 7,539 | 7,539 | 7,539 | -0.22% | 10 | - | -0.79% | - | - |
| 07/26 | 7,480 | 7,556 | 7,480 | 7,556 | +0.91% | 20 | - | -0.75% | - | - |
| 07/18 | 7,488 | 7,488 | 7,488 | 7,488 | +0.73% | 20 | - | -1.81% | - | - |
| 07/17 | 7,429 | 7,434 | 7,426 | 7,434 | +0.23% | 1,010 | - | -2.65% | - | - |
| 07/12 | 7,450 | 7,450 | 7,417 | 7,417 | -0.43% | 40 | - | -3.03% | - | - |
| 06/27 | 7,449 | 7,449 | 7,449 | 7,449 | -3.9% | 10 | - | -2.7% | - | - |
| 06/21 | 7,751 | 7,751 | 7,751 | 7,751 | +2.85% | 10 | - | +1.08% | - | - |
| 06/03 | 7,536 | 7,536 | 7,536 | 7,536 | -1.12% | 10 | - | -1.75% | - | - |
| 04/26 | 7,459 | 7,622 | 7,459 | 7,621 | +0.3% | 110 | - | -0.9% | - | - |
| 04/17 | 7,598 | 7,598 | 7,598 | 7,598 | +0.57% | 10 | - | -1.34% | - | - |
| 04/10 | 7,555 | 7,555 | 7,555 | 7,555 | -0.79% | 10 | - | -2.02% | - | - |
| 04/01 | 7,615 | 7,615 | 7,615 | 7,615 | +0.83% | 10 | - | -1.37% | - | - |
| 03/27 | 7,552 | 7,552 | 7,552 | 7,552 | +0.09% | 100 | - | -2.29% | - | - |
| 03/26 | 7,535 | 7,545 | 7,535 | 7,545 | +0.2% | 20 | - | -2.49% | - | - |
| 03/22 | 7,533 | 7,533 | 7,530 | 7,530 | -0.21% | 100 | - | -2.8% | - | - |
| 03/21 | 7,546 | 7,546 | 7,546 | 7,546 | +0.96% | 20 | - | -2.72% | - | - |
| 03/08 | 7,474 | 7,474 | 7,474 | 7,474 | +0.48% | 10 | - | -3.77% | - | - |
| 03/05 | 7,441 | 7,441 | 7,438 | 7,438 | -2.23% | 20 | - | -4.32% | - | - |
| 03/04 | 7,616 | 7,616 | 7,608 | 7,608 | -0.42% | 30 | - | -2.25% | - | - |
| 03/01 | 7,640 | 7,640 | 7,640 | 7,640 | -1.16% | 10 | - | -1.86% | - | - |
| 02/29 | 7,730 | 7,730 | 7,730 | 7,730 | -1.9% | 10 | - | -0.71% | - | - |
| 02/13 | 7,880 | 7,880 | 7,880 | 7,880 | +0.08% | 10 | - | +1.27% | - | - |
| 01/18 | 7,874 | 7,874 | 7,874 | 7,874 | +0.18% | 10 | - | +1.36% | - | - |
| 2023 |
| 12/27 | 7,860 | 7,860 | 7,860 | 7,860 | +1.45% | 10 | - | +1.34% | - | - |
| 12/07 | 7,748 | 7,748 | 7,748 | 7,748 | -1.66% | 10 | - | -0.03% | - | - |
| 12/04 | 7,879 | 7,879 | 7,879 | 7,879 | 0% | 20 | - | +1.66% | - | - |
| 12/01 | 7,740 | 7,884 | 7,740 | 7,879 | +1.85% | 5,570 | - | +1.8% | - | - |
| 11/15 | 7,736 | 7,736 | 7,736 | 7,736 | -0.22% | 30 | - | +0.1% | - | - |
| 10/16 | 7,759 | 7,767 | 7,753 | 7,753 | +1.99% | 40 | - | +0.34% | - | - |
| 10/13 | 7,602 | 7,602 | 7,602 | 7,602 | -1.93% | 10 | - | -1.59% | - | - |
| 10/11 | 7,800 | 7,800 | 7,752 | 7,752 | -0.72% | 20 | - | +0.32% | - | - |
| 10/10 | 7,901 | 7,901 | 7,808 | 7,808 | -2.59% | 20 | - | +1.17% | - | - |
| 09/29 | 8,047 | 8,047 | 8,016 | 8,016 | +1.51% | 150 | - | +4% | - | - |
| 09/25 | 7,897 | 7,897 | 7,897 | 7,897 | +0.34% | 30 | - | +2.69% | - | - |
| 09/19 | 7,870 | 7,870 | 7,870 | 7,870 | +0.87% | 10 | - | +2.59% | - | - |
| 09/13 | 7,802 | 7,802 | 7,802 | 7,802 | +0.03% | 10 | - | +1.76% | - | - |
| 09/07 | 7,855 | 7,855 | 7,800 | 7,800 | +0.1% | 20 | - | +1.73% | - | - |
| 09/06 | 7,792 | 7,792 | 7,792 | 7,792 | +0.27% | 600 | - | +1.76% | - | - |
| 09/01 | 7,867 | 7,867 | 7,771 | 7,771 | 0% | 40 | - | +1.54% | - | - |
| 08/25 | 7,769 | 7,771 | 7,769 | 7,771 | -0.32% | 20 | - | +1.57% | - | - |
| 08/14 | 7,796 | 7,796 | 7,796 | 7,796 | +1.87% | 10 | - | +1.94% | - | - |
| 08/04 | 7,653 | 7,653 | 7,653 | 7,653 | -0.12% | 10 | - | +0.13% | - | - |
| 07/31 | 7,662 | 7,662 | 7,662 | 7,662 | -0.01% | 10 | - | +0.27% | - | - |
| 07/25 | 7,663 | 7,663 | 7,663 | 7,663 | +0.47% | 240 | - | +0.3% | - | - |
| 07/11 | 7,627 | 7,627 | 7,627 | 7,627 | -0.12% | 100 | - | -0.22% | - | - |
| 06/28 | 7,636 | 7,636 | 7,636 | 7,636 | +0.97% | 10 | - | -0.25% | - | - |
| 06/20 | 7,563 | 7,563 | 7,563 | 7,563 | +0.04% | 10 | - | -1.25% | - | - |
| 06/06 | 7,556 | 7,560 | 7,556 | 7,560 | -2.1% | 20 | - | -1.42% | - | - |
| 05/08 | 7,722 | 7,722 | 7,722 | 7,722 | -0.12% | 10 | - | +0.49% | - | - |
| 04/28 | 7,731 | 7,731 | 7,731 | 7,731 | +1.09% | 100 | - | +0.48% | - | - |
| 04/21 | 7,650 | 7,650 | 7,648 | 7,648 | +1.04% | 20 | - | -0.74% | - | - |
| 03/31 | 7,666 | 7,666 | 7,569 | 7,569 | -1.73% | 20 | - | -1.96% | - | - |
| 03/13 | 7,702 | 7,702 | 7,702 | 7,702 | 0% | 10 | - | -0.45% | - | - |
| 03/10 | 7,702 | 7,702 | 7,702 | 7,702 | +0.56% | 10 | - | -0.53% | - | - |
| 02/28 | 7,659 | 7,659 | 7,659 | 7,659 | +1.78% | 20 | - | -1.16% | - | - |
| 02/20 | 7,525 | 7,525 | 7,525 | 7,525 | -0.44% | 10 | - | -2.97% | - | - |
| 01/30 | 7,558 | 7,558 | 7,558 | 7,558 | -0.13% | 10 | - | -2.67% | - | - |
| 01/27 | 7,568 | 7,568 | 7,568 | 7,568 | +1.76% | 10 | - | -2.59% | - | - |
| 01/25 | 7,437 | 7,437 | 7,437 | 7,437 | -4.29% | 10 | - | -4.36% | - | - |
| 01/19 | 7,770 | 7,770 | 7,770 | 7,770 | -0.3% | 10 | - | -0.23% | - | - |
| 01/04 | 7,793 | 7,793 | 7,793 | 7,793 | +3.26% | 10 | - | +0.08% | - | - |
| 2022 |
| 12/26 | 7,547 | 7,547 | 7,547 | 7,547 | -1.95% | 50 | - | -3.08% | - | - |
| 12/22 | 7,696 | 7,697 | 7,696 | 7,697 | -0.12% | 20 | - | -1.26% | - | - |
| 12/12 | 7,706 | 7,706 | 7,706 | 7,706 | +0.13% | 140 | - | -1.14% | - | - |
| 11/21 | 7,696 | 7,696 | 7,696 | 7,696 | +0.33% | 10 | - | -1.22% | - | - |
| 11/18 | 7,671 | 7,671 | 7,671 | 7,671 | +0.63% | 10 | - | -1.5% | - | - |
| 11/16 | 7,623 | 7,623 | 7,623 | 7,623 | -0.08% | 10 | - | -2.09% | - | - |
| 11/11 | 7,629 | 7,629 | 7,629 | 7,629 | -1.65% | 10 | - | -2.08% | - | - |
| 10/26 | 7,757 | 7,757 | 7,757 | 7,757 | -1.96% | 20 | - | -0.5% | - | - |
| 09/26 | 7,912 | 7,912 | 7,912 | 7,912 | +2.26% | 80 | - | +1.51% | - | - |
| 08/08 | 7,748 | 7,748 | 7,707 | 7,737 | -0.74% | 40 | - | -0.59% | - | - |
| 07/26 | 7,840 | 7,840 | 7,795 | 7,795 | -1.95% | 60 | - | +0.17% | - | - |
| 07/19 | 8,552 | 8,552 | 7,950 | 7,950 | -0.29% | 40 | - | +2.28% | - | - |
| 07/06 | 7,973 | 7,973 | 7,973 | 7,973 | -0.49% | 10 | - | +2.82% | - | - |
| 07/05 | 8,016 | 8,016 | 8,012 | 8,012 | -0.11% | 20 | - | +3.67% | - | - |
| 07/04 | 8,727 | 8,727 | 8,021 | 8,021 | +0.55% | 50 | - | +4.18% | - | - |
| 07/01 | 7,977 | 7,977 | 7,977 | 7,977 | +1.37% | 10 | - | +4.02% | - | - |
| 06/30 | 7,868 | 7,869 | 7,868 | 7,869 | +0.28% | 20 | - | +2.9% | - | - |
| 06/29 | 7,818 | 7,847 | 7,818 | 7,847 | +0.41% | 40 | - | +2.86% | - | - |
| 06/27 | 7,813 | 7,815 | 7,813 | 7,815 | +0.5% | 30 | - | +2.68% | - | - |
| 05/10 | 7,776 | 7,776 | 7,776 | 7,776 | +1.58% | 80 | - | +2.42% | - | - |
| 05/02 | 7,655 | 7,655 | 7,655 | 7,655 | -1.07% | 30 | - | +1.04% | - | - |
| 03/22 | 7,444 | 7,771 | 7,444 | 7,738 | -0.08% | 30 | - | +2.33% | - | - |
| 03/17 | 7,744 | 7,744 | 7,744 | 7,744 | -0.04% | 100 | - | +2.52% | - | - |
| 03/08 | 7,627 | 7,747 | 7,627 | 7,747 | -0.39% | 60 | - | +2.79% | - | - |
| 03/07 | 7,640 | 7,777 | 7,640 | 7,777 | +0.4% | 120 | - | +3.29% | - | - |
| 03/04 | 7,613 | 7,746 | 7,613 | 7,746 | +0.6% | 80 | - | +2.98% | - | - |
| 02/25 | 7,626 | 7,700 | 7,626 | 7,700 | +1.26% | 80 | - | +2.45% | - | - |
| 02/24 | 7,750 | 7,750 | 7,604 | 7,604 | -0.28% | 90 | - | +1.2% | - | - |
| 02/22 | 7,770 | 7,770 | 7,622 | 7,625 | +0.05% | 110 | - | +1.44% | - | - |
| 02/21 | 7,621 | 7,621 | 7,621 | 7,621 | -1.75% | 40 | - | +1.34% | - | - |
| 02/18 | 7,637 | 7,777 | 7,628 | 7,757 | +0.09% | 130 | - | +3.11% | - | - |
| 02/17 | 7,750 | 7,750 | 7,750 | 7,750 | +0.78% | 10 | - | +3.03% | - | - |
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 |
|---|
2017年
7月期 | 10,640
3/16 | 10,000
3/13 | 730
6/9 |
2018年
1月期 | 10,270
8/8 | 9,630
6/15 | 51,410
7/20 |
2019年
1月期 | 9,870
1/21 | 9,000
7/29 | 156,000
4/1 |
2020年
1月期 | 9,270
11/12 | 8,060
7/30 | 11,430
12/11 |
2021年
1月期 | 8,290
9/9 | 7,600
6/24 | 17,200
3/31 |
2022年
1月期 | 8,727
7/4 | 7,280
1/7 | 290
1/21 |
2023年
1月期 | 7,912
9/26 | 7,437
1/25 | 240
7/25 |
| 最新 | 7,540
2024/10/25 | 70 |
