時価総額
2024/04/18～2024/09/17
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 | ||||||||||
| 09/17 | 5,023 | 5,023 | 5,023 | 5,023 | -1.02% | 10 | - | -0.44% | - | - |
| 09/13 | 5,140 | 5,140 | 5,075 | 5,075 | +0.69% | 20 | - | +0.79% | - | - |
| 09/12 | 5,041 | 5,041 | 5,040 | 5,040 | +1.2% | 90 | - | +0.36% | - | - |
| 09/11 | 4,975 | 4,981 | 4,975 | 4,980 | +0.16% | 70 | - | -0.48% | - | - |
| 09/10 | 5,035 | 5,040 | 4,972 | 4,972 | +0.95% | 130 | - | +0.02% | - | - |
| 09/09 | 4,969 | 4,969 | 4,925 | 4,925 | -2.24% | 100 | - | -0.83% | - | - |
| 09/06 | 5,082 | 5,082 | 5,014 | 5,038 | -1.49% | 230 | - | +1.35% | - | - |
| 09/05 | 5,176 | 5,176 | 5,114 | 5,114 | +0.22% | 20 | - | +2.86% | - | - |
| 09/04 | 5,175 | 5,175 | 5,100 | 5,103 | -1.39% | 220 | - | +2.72% | - | - |
| 09/03 | 5,169 | 5,175 | 5,169 | 5,175 | +0.84% | 30 | - | +4.21% | - | - |
| 09/02 | 5,132 | 5,134 | 5,132 | 5,132 | 0% | 40 | - | +3.45% | - | - |
| 08/30 | 5,067 | 5,253 | 5,067 | 5,132 | -0.16% | 1,710 | - | +3.53% | - | - |
| 08/29 | 5,000 | 5,239 | 4,999 | 5,140 | +0.14% | 530 | - | +3.67% | - | - |
| 08/28 | 5,129 | 5,139 | 5,129 | 5,133 | -0.62% | 60 | - | +3.53% | - | - |
| 08/27 | 5,125 | 5,165 | 5,125 | 5,165 | +0.84% | 60 | - | +4.13% | - | - |
| 08/26 | 5,167 | 5,167 | 5,122 | 5,122 | -0.6% | 240 | - | +3.2% | - | - |
| 08/23 | 5,154 | 5,154 | 5,023 | 5,153 | +0.25% | 470 | - | +3.77% | - | - |
| 08/22 | 5,068 | 5,140 | 5,068 | 5,140 | +0.98% | 170 | - | +3.44% | - | - |
| 08/20 | 5,037 | 5,090 | 5,037 | 5,090 | +2.23% | 730 | - | +2.37% | - | - |
| 08/19 | 5,021 | 5,027 | 4,979 | 4,979 | -0.66% | 270 | - | +0.1% | - | - |
| 08/16 | 4,937 | 5,014 | 4,937 | 5,012 | +1.83% | 140 | - | +0.68% | - | - |
| 08/15 | 4,897 | 4,922 | 4,892 | 4,922 | +0.65% | 90 | - | -1.18% | - | - |
| 08/14 | 4,800 | 4,890 | 4,800 | 4,890 | +1.07% | 20 | - | -1.96% | - | - |
| 08/13 | 4,838 | 4,838 | 4,830 | 4,838 | 0% | 240 | - | -3.16% | - | - |
| 08/09 | 4,838 | 4,838 | 4,838 | 4,838 | +1.47% | 110 | - | -3.45% | - | - |
| 08/08 | 4,796 | 4,796 | 4,748 | 4,768 | +0.17% | 150 | - | -5.11% | - | - |
| 08/07 | 4,655 | 4,781 | 4,655 | 4,760 | +3.82% | 310 | - | -5.57% | - | - |
| 08/06 | 4,500 | 4,620 | 4,500 | 4,585 | +10.48% | 180 | - | -9.35% | - | - |
| 08/05 | 4,814 | 4,814 | 4,150 | 4,150 | -14.19% | 320 | - | -18.32% | - | - |
| 08/02 | 5,001 | 5,001 | 4,836 | 4,836 | -4.58% | 530 | - | -5.58% | - | - |
| 08/01 | 5,067 | 5,068 | 5,049 | 5,068 | +0.02% | 50 | - | -1.25% | - | - |
| 07/31 | 5,000 | 5,100 | 5,000 | 5,067 | +1.18% | 70 | - | -1.29% | - | - |
| 07/30 | 5,050 | 5,050 | 5,008 | 5,008 | -0.83% | 90 | - | -2.45% | - | - |
| 07/29 | 5,015 | 5,050 | 5,015 | 5,050 | +0.3% | 240 | - | -1.67% | - | - |
| 07/26 | 5,150 | 5,150 | 5,030 | 5,035 | -0.32% | 240 | - | -1.97% | - | - |
| 07/25 | 5,147 | 5,147 | 5,051 | 5,051 | -1.87% | 360 | - | -1.54% | - | - |
| 07/24 | 5,139 | 5,147 | 5,139 | 5,147 | +0.14% | 40 | - | +0.45% | - | - |
| 07/22 | 5,200 | 5,201 | 5,140 | 5,140 | -0.85% | 590 | - | +0.57% | - | - |
| 07/19 | 5,240 | 5,240 | 5,163 | 5,184 | -1.07% | 890 | - | +1.61% | - | - |
| 07/18 | 5,209 | 5,250 | 5,187 | 5,240 | +0.58% | 540 | - | +2.91% | - | - |
| 07/17 | 5,230 | 5,230 | 5,210 | 5,210 | -0.12% | 130 | - | +2.58% | - | - |
| 07/16 | 5,269 | 5,269 | 5,183 | 5,216 | +0.19% | 1,000 | - | +2.94% | - | - |
| 07/12 | 5,058 | 5,206 | 5,058 | 5,206 | +1.28% | 1,600 | - | +2.99% | - | - |
| 07/11 | 5,099 | 5,140 | 5,099 | 5,140 | +0.98% | 770 | - | +1.96% | - | - |
| 07/10 | 5,090 | 5,090 | 5,090 | 5,090 | -0.04% | 10 | - | +1.15% | - | - |
| 07/09 | 5,080 | 5,094 | 5,076 | 5,092 | +0.1% | 590 | - | +1.27% | - | - |
| 07/08 | 5,103 | 5,103 | 5,050 | 5,087 | -0.35% | 240 | - | +1.25% | - | - |
| 07/05 | 5,170 | 5,170 | 5,101 | 5,105 | -1.96% | 350 | - | +1.75% | - | - |
| 07/04 | 5,203 | 5,208 | 5,178 | 5,207 | +0.42% | 120 | - | +3.95% | - | - |
| 07/03 | 5,164 | 5,185 | 5,164 | 5,185 | +0.47% | 370 | - | +3.78% | - | - |
| 07/02 | 5,184 | 5,184 | 5,050 | 5,161 | -0.44% | 260 | - | +3.53% | - | - |
| 07/01 | 5,157 | 5,196 | 5,157 | 5,184 | +0.21% | 150 | - | +4.2% | - | - |
| 06/28 | 5,198 | 5,200 | 5,168 | 5,173 | +0.1% | 170 | - | +4.19% | - | - |
| 06/27 | 5,143 | 5,193 | 5,143 | 5,168 | +1.49% | 870 | - | +4.3% | - | - |
| 06/26 | 5,031 | 5,092 | 5,031 | 5,092 | 0% | 1,160 | - | +2.97% | - | - |
| 06/25 | 5,088 | 5,117 | 5,087 | 5,092 | +0.32% | 1,310 | - | +3.08% | - | - |
| 06/24 | 5,067 | 5,100 | 5,044 | 5,076 | +0.18% | 430 | - | +2.86% | - | - |
| 06/21 | 5,099 | 5,099 | 5,065 | 5,067 | +0.4% | 1,410 | - | +2.78% | - | - |
| 06/20 | 4,966 | 5,047 | 4,966 | 5,047 | +3.08% | 1,080 | - | +2.48% | - | - |
| 06/19 | 4,862 | 4,911 | 4,862 | 4,896 | +0.23% | 470 | - | -0.53% | - | - |
| 06/18 | 4,906 | 4,906 | 4,885 | 4,885 | +0.95% | 100 | - | -0.83% | - | - |
| 06/17 | 4,872 | 4,872 | 4,839 | 4,839 | -1.2% | 160 | - | -1.89% | - | - |
| 06/13 | 4,955 | 4,955 | 4,898 | 4,898 | -0.71% | 40 | - | -0.83% | - | - |
| 06/12 | 4,922 | 4,933 | 4,922 | 4,933 | +0.24% | 20 | - | -0.26% | - | - |
| 06/11 | 4,942 | 4,942 | 4,921 | 4,921 | -0.08% | 60 | - | -0.59% | - | - |
| 06/10 | 4,879 | 4,934 | 4,879 | 4,925 | +0.57% | 80 | - | -0.61% | - | - |
| 06/07 | 4,873 | 4,903 | 4,873 | 4,897 | +0.49% | 80 | - | -1.25% | - | - |
| 06/06 | 4,912 | 4,912 | 4,873 | 4,873 | -0.75% | 140 | - | -1.83% | - | - |
| 06/05 | 4,974 | 4,974 | 4,910 | 4,910 | -1.64% | 70 | - | -1.23% | - | - |
| 06/04 | 4,911 | 4,992 | 4,911 | 4,992 | +0.22% | 250 | - | +0.36% | - | - |
| 06/03 | 4,995 | 4,995 | 4,965 | 4,981 | +1.14% | 410 | - | +0.18% | - | - |
| 05/31 | 4,889 | 4,925 | 4,889 | 4,925 | +0.74% | 140 | - | -0.97% | - | - |
| 05/30 | 4,848 | 4,914 | 4,845 | 4,889 | +0.14% | 110 | - | -1.73% | - | - |
| 05/29 | 4,898 | 4,898 | 4,882 | 4,882 | -0.93% | 200 | - | -1.89% | - | - |
| 05/28 | 4,927 | 4,928 | 4,927 | 4,928 | +0.39% | 210 | - | -0.94% | - | - |
| 05/27 | 4,987 | 4,987 | 4,900 | 4,909 | -0.2% | 150 | - | -1.39% | - | - |
| 05/24 | 4,963 | 4,963 | 4,918 | 4,919 | -0.28% | 50 | - | -1.22% | - | - |
| 05/23 | 4,959 | 4,959 | 4,921 | 4,933 | +0.18% | 30 | - | -1% | - | - |
| 05/22 | 5,019 | 5,019 | 4,915 | 4,924 | -0.61% | 120 | - | -1.28% | - | - |
| 05/21 | 4,985 | 4,985 | 4,954 | 4,954 | -0.4% | 190 | - | -0.8% | - | - |
| 05/20 | 5,007 | 5,016 | 4,973 | 4,974 | +0.3% | 250 | - | -0.48% | - | - |
| 05/17 | 4,965 | 4,965 | 4,959 | 4,959 | +0.32% | 210 | - | -0.88% | - | - |
| 05/16 | 4,971 | 4,971 | 4,930 | 4,943 | -0.16% | 260 | - | -1.32% | - | - |
| 05/15 | 5,020 | 5,030 | 4,951 | 4,951 | -1.26% | 280 | - | -1.26% | - | - |
| 05/14 | 5,014 | 5,014 | 5,014 | 5,014 | -0.34% | 40 | - | -0.08% | - | - |
| 05/13 | 5,060 | 5,060 | 5,016 | 5,031 | +0.56% | 380 | - | +0.2% | - | - |
| 05/10 | 5,032 | 5,033 | 5,000 | 5,003 | -1.4% | 310 | - | -0.4% | - | - |
| 05/09 | 5,062 | 5,083 | 5,062 | 5,074 | +0.83% | 480 | - | +0.96% | - | - |
| 05/08 | 5,050 | 5,050 | 5,032 | 5,032 | -0.34% | 170 | - | +0.02% | - | - |
| 05/07 | 5,060 | 5,060 | 5,030 | 5,049 | +0.42% | 120 | - | +0.2% | - | - |
| 05/02 | 5,028 | 5,028 | 5,028 | 5,028 | 0% | 60 | - | -0.32% | - | - |
| 05/01 | 5,033 | 5,033 | 5,015 | 5,028 | -0.1% | 200 | - | -0.42% | - | - |
| 04/30 | 5,005 | 5,033 | 5,005 | 5,033 | +0.64% | 210 | - | -0.42% | - | - |
| 04/26 | 4,937 | 5,009 | 4,937 | 5,001 | +1.07% | 120 | - | -1.17% | - | - |
| 04/25 | 5,002 | 5,002 | 4,948 | 4,948 | -1.02% | 370 | - | -2.39% | - | - |
| 04/24 | 4,969 | 4,999 | 4,969 | 4,999 | +0.6% | 200 | - | -1.59% | - | - |
| 04/23 | 4,969 | 4,969 | 4,969 | 4,969 | +1.14% | 50 | - | -2.3% | - | - |
| 04/22 | 4,941 | 4,945 | 4,912 | 4,913 | +0.88% | 160 | - | -3.52% | - | - |
| 04/19 | 5,068 | 5,068 | 4,860 | 4,870 | -2.58% | 270 | - | -4.51% | - | - |
| 04/18 | 4,931 | 4,999 | 4,931 | 4,999 | +1.03% | 230 | - | -2.13% | - | - |
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 | |
| 2011年 7月期 | 1,836 2/22 | 1,131 3/15 | 120,880 12/3 | ||
| 2012年 7月期 | 1,465 8/1 | 1,021 6/5 | 27,690 12/19 | ||
| 2013年 7月期 | 10,500 5/14 | 1,037 9/7 | 625,540 4/25 | ||
| 2014年 7月期 | 6,270 12/27 | 4,190 8/26 | 125,140 10/30 | ||
| 2015年 7月期 | 5,450 8/12 | 3,905 2/6 2/5 他3件 | 35,680 12/8 | ||
| 2016年 7月期 | 4,395 8/3 | 3,020 2/12 | 11,860 5/27 | ||
| 2017年 7月期 | 4,800 7/28 | 3,265 11/9 | 16,200 3/15 | ||
| 2018年 7月期 | 5,890 1/29 | 4,300 7/5 | 11,210 11/10 | ||
| 2019年 7月期 | 4,900 9/26 | 3,440 12/25 | 4,350 10/26 | ||
| 2020年 7月期 | 4,820 12/30 | 2,900 3/17 | 14,150 6/15 | ||
| 2021年 7月期 | 5,620 4/12 | 4,365 8/3 | 5,210 8/6 | ||
| 2022年 7月期 | 6,060 11/22 | 3,975 6/20 | 4,590 1/14 | ||
| 2023年 7月期 | 4,595 7/6 | 4,030 10/3 | 1,520 12/21 | ||
| 最新 | 5,023 2024/9/17 | 10 | |||