時価総額
2024/06/14～2024/11/08
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 | ||||||||||
| 11/08 | 31,300 | 31,300 | 30,830 | 30,850 | -1.12% | 88 | - | +1.49% | - | - |
| 11/07 | 30,730 | 31,200 | 30,490 | 31,200 | +1.96% | 243 | - | +2.67% | - | - |
| 11/06 | 30,500 | 30,950 | 30,500 | 30,600 | +0.96% | 186 | - | +0.72% | - | - |
| 11/05 | 30,300 | 30,340 | 30,000 | 30,310 | +0.56% | 98 | - | -0.24% | - | - |
| 11/01 | 30,040 | 30,140 | 30,040 | 30,140 | -0.53% | 82 | - | -0.94% | - | - |
| 10/31 | 30,150 | 30,300 | 30,150 | 30,300 | +0.53% | 40 | - | -0.53% | - | - |
| 10/30 | 30,000 | 30,210 | 30,000 | 30,140 | +0.74% | 38 | - | -1.05% | - | - |
| 10/29 | 29,900 | 29,935 | 29,750 | 29,920 | -0.1% | 1,563 | - | -1.81% | - | - |
| 10/28 | 29,760 | 29,980 | 29,605 | 29,950 | +1.32% | 121 | - | -1.72% | - | - |
| 10/25 | 29,795 | 29,795 | 29,550 | 29,560 | -0.2% | 9 | - | -3.01% | - | - |
| 10/24 | 29,500 | 29,690 | 29,500 | 29,620 | -0.4% | 23 | - | -2.78% | - | - |
| 10/23 | 29,985 | 29,985 | 29,740 | 29,740 | -0.82% | 95 | - | -2.36% | - | - |
| 10/22 | 30,100 | 30,100 | 29,830 | 29,985 | -1.2% | 42 | - | -1.52% | - | - |
| 10/21 | 30,520 | 30,520 | 30,110 | 30,350 | -0.43% | 56 | - | -0.27% | - | - |
| 10/18 | 30,630 | 30,630 | 30,380 | 30,480 | 0% | 26 | - | +0.35% | - | - |
| 10/17 | 30,560 | 30,620 | 30,480 | 30,480 | -0.07% | 33 | - | +0.47% | - | - |
| 10/16 | 30,690 | 30,700 | 30,470 | 30,500 | -0.36% | 31 | - | +0.66% | - | - |
| 10/15 | 30,670 | 30,670 | 30,490 | 30,610 | +0.69% | 70 | - | +1.13% | - | - |
| 10/11 | 30,670 | 30,670 | 30,400 | 30,400 | -0.82% | 26 | - | +0.56% | - | - |
| 10/10 | 30,760 | 30,760 | 30,600 | 30,650 | -0.16% | 60 | - | +1.5% | - | - |
| 10/09 | 31,080 | 31,080 | 30,590 | 30,700 | +0.13% | 79 | - | +1.72% | - | - |
| 10/08 | 30,780 | 30,960 | 30,660 | 30,660 | -1.19% | 70 | - | +1.69% | - | - |
| 10/07 | 31,340 | 31,340 | 31,010 | 31,030 | +0.39% | 102 | - | +3.02% | - | - |
| 10/04 | 30,810 | 30,960 | 30,810 | 30,910 | +0.32% | 41 | - | +2.77% | - | - |
| 10/03 | 31,290 | 31,300 | 30,810 | 30,810 | +0.49% | 100 | - | +2.58% | - | - |
| 10/02 | 30,770 | 30,940 | 30,660 | 30,660 | -1.19% | 533 | - | +2.19% | - | - |
| 10/01 | 31,340 | 31,350 | 30,750 | 31,030 | +1.21% | 251 | - | +3.55% | - | - |
| 09/30 | 30,360 | 30,790 | 30,360 | 30,660 | -2.2% | 139 | - | +2.49% | - | - |
| 09/27 | 31,100 | 31,390 | 31,070 | 31,350 | +1.1% | 305 | - | +4.98% | - | - |
| 09/26 | 30,650 | 31,010 | 30,590 | 31,010 | +2.28% | 380 | - | +4.11% | - | - |
| 09/25 | 30,410 | 30,410 | 30,090 | 30,320 | -0.23% | 366 | - | +1.99% | - | - |
| 09/24 | 30,320 | 30,540 | 30,320 | 30,390 | +1.2% | 108 | - | +2.4% | - | - |
| 09/20 | 30,260 | 30,340 | 30,030 | 30,030 | +0.03% | 1,496 | - | +1.33% | - | - |
| 09/19 | 29,795 | 30,140 | 29,795 | 30,020 | +2.47% | 58 | - | +1.47% | - | - |
| 09/18 | 29,745 | 29,750 | 29,295 | 29,295 | -0.41% | 23 | - | -0.8% | - | - |
| 09/17 | 29,595 | 29,605 | 29,070 | 29,415 | -0.08% | 41 | - | -0.28% | - | - |
| 09/13 | 29,355 | 29,440 | 29,265 | 29,440 | -0.59% | 13 | - | -0.11% | - | - |
| 09/12 | 29,580 | 29,780 | 29,380 | 29,615 | +2.56% | 786 | - | +0.71% | - | - |
| 09/11 | 29,460 | 29,490 | 28,875 | 28,875 | -2.23% | 38 | - | -1.64% | - | - |
| 09/10 | 29,615 | 29,700 | 29,485 | 29,535 | -0.24% | 581 | - | +0.79% | - | - |
| 09/09 | 29,005 | 29,605 | 28,850 | 29,605 | -0.19% | 123 | - | +1.4% | - | - |
| 09/06 | 29,870 | 29,880 | 29,590 | 29,660 | -0.27% | 45 | - | +1.75% | - | - |
| 09/05 | 29,355 | 29,825 | 29,200 | 29,740 | +0.85% | 42 | - | +1.93% | - | - |
| 09/04 | 29,675 | 29,735 | 29,460 | 29,490 | -2.54% | 215 | - | +0.86% | - | - |
| 09/03 | 30,080 | 30,350 | 30,080 | 30,260 | +1.07% | 103 | - | +3.32% | - | - |
| 09/02 | 30,100 | 30,100 | 29,860 | 29,940 | +0.12% | 198 | - | +2.15% | - | - |
| 08/30 | 29,995 | 30,020 | 29,900 | 29,905 | -0.25% | 78 | - | +2.01% | - | - |
| 08/29 | 29,850 | 30,040 | 29,850 | 29,980 | +0.59% | 90 | - | +2.24% | - | - |
| 08/28 | 30,020 | 30,020 | 29,750 | 29,805 | -0.72% | 124 | - | +1.55% | - | - |
| 08/27 | 29,780 | 30,040 | 29,745 | 30,020 | +0.89% | 77 | - | +2.11% | - | - |
| 08/26 | 29,795 | 29,895 | 29,725 | 29,755 | 0% | 91 | - | +1.08% | - | - |
| 08/23 | 29,345 | 29,770 | 29,345 | 29,755 | +1.24% | 100 | - | +0.87% | - | - |
| 08/22 | 29,505 | 29,505 | 29,245 | 29,390 | +0.02% | 105 | - | -0.58% | - | - |
| 08/21 | 29,260 | 29,385 | 29,260 | 29,385 | -0.71% | 25 | - | -0.87% | - | - |
| 08/20 | 29,290 | 29,595 | 29,290 | 29,595 | +1.89% | 48 | - | -0.39% | - | - |
| 08/19 | 29,215 | 29,380 | 29,045 | 29,045 | -1.14% | 147 | - | -2.42% | - | - |
| 08/16 | 29,200 | 29,380 | 29,070 | 29,380 | +2.3% | 207 | - | -1.53% | - | - |
| 08/15 | 28,580 | 28,840 | 28,580 | 28,720 | +0.23% | 49 | - | -3.97% | - | - |
| 08/14 | 28,380 | 28,745 | 28,300 | 28,655 | +0.72% | 154 | - | -4.48% | - | - |
| 08/13 | 28,315 | 28,450 | 28,145 | 28,450 | -1.11% | 427 | - | -5.43% | - | - |
| 08/09 | 28,310 | 28,770 | 27,580 | 28,770 | +3.45% | 308 | - | -4.69% | - | - |
| 08/08 | 27,910 | 28,410 | 27,805 | 27,810 | -2.11% | 289 | - | -8.18% | - | - |
| 08/07 | 27,270 | 28,410 | 27,200 | 28,410 | +3.27% | 307 | - | -6.6% | - | - |
| 08/06 | 27,335 | 28,880 | 27,335 | 27,510 | +2.52% | 176 | - | -9.86% | - | - |
| 08/05 | 26,405 | 26,835 | 24,980 | 26,835 | -5.69% | 499 | - | -12.44% | - | - |
| 08/02 | 29,150 | 29,180 | 28,455 | 28,455 | -6.24% | 294 | - | -7.62% | - | - |
| 08/01 | 31,300 | 31,300 | 30,010 | 30,350 | -3.04% | 257 | - | -1.74% | - | - |
| 07/31 | 30,410 | 31,300 | 30,410 | 31,300 | +1.92% | 34 | - | +1.31% | - | - |
| 07/30 | 30,800 | 30,890 | 30,700 | 30,710 | -0.29% | 42 | - | -0.5% | - | - |
| 07/29 | 30,290 | 30,860 | 30,290 | 30,800 | +2.33% | 18 | - | -0.14% | - | - |
| 07/26 | 30,200 | 30,270 | 30,000 | 30,100 | -0.03% | 195 | - | -2.32% | - | - |
| 07/25 | 29,900 | 30,220 | 29,900 | 30,110 | -1.6% | 153 | - | -2.28% | - | - |
| 07/24 | 30,780 | 30,900 | 30,600 | 30,600 | -1.51% | 62 | - | -0.69% | - | - |
| 07/23 | 30,970 | 31,160 | 30,970 | 31,070 | +0.36% | 11 | - | +0.91% | - | - |
| 07/22 | 31,150 | 31,150 | 30,930 | 30,960 | -0.93% | 31 | - | +0.7% | - | - |
| 07/19 | 31,460 | 31,460 | 31,050 | 31,250 | -0.29% | 102 | - | +1.71% | - | - |
| 07/18 | 31,230 | 31,450 | 31,220 | 31,340 | -0.38% | 110 | - | +2.15% | - | - |
| 07/17 | 31,220 | 31,460 | 31,220 | 31,460 | +1.26% | 332 | - | +2.66% | - | - |
| 07/16 | 30,980 | 31,120 | 30,920 | 31,070 | +0.29% | 29 | - | +1.49% | - | - |
| 07/12 | 30,640 | 30,980 | 30,640 | 30,980 | +0.42% | 243 | - | +1.26% | - | - |
| 07/11 | 30,670 | 30,850 | 30,620 | 30,850 | -0.8% | 386 | - | +0.91% | - | - |
| 07/10 | 31,030 | 31,120 | 30,880 | 31,100 | +0.23% | 593 | - | +1.76% | - | - |
| 07/09 | 31,180 | 31,180 | 30,800 | 31,030 | +0.75% | 106 | - | +1.62% | - | - |
| 07/08 | 30,930 | 30,960 | 30,750 | 30,800 | -0.61% | 428 | - | +0.88% | - | - |
| 07/05 | 31,310 | 31,310 | 30,980 | 30,990 | -0.93% | 134 | - | +1.47% | - | - |
| 07/04 | 31,220 | 31,280 | 31,200 | 31,280 | +0.61% | 85 | - | +2.45% | - | - |
| 07/03 | 30,890 | 31,090 | 30,760 | 31,090 | +0.48% | 47 | - | +1.94% | - | - |
| 07/02 | 30,660 | 30,940 | 30,600 | 30,940 | +0.59% | 1,393 | - | +1.53% | - | - |
| 07/01 | 30,820 | 30,980 | 30,740 | 30,760 | +0.26% | 106 | - | +0.95% | - | - |
| 06/28 | 30,860 | 30,860 | 30,610 | 30,680 | +0.33% | 58 | - | +0.69% | - | - |
| 06/27 | 30,280 | 30,580 | 30,280 | 30,580 | +0.07% | 22 | - | +0.37% | - | - |
| 06/26 | 30,510 | 30,690 | 30,470 | 30,560 | +0.2% | 81 | - | +0.3% | - | - |
| 06/25 | 30,340 | 30,520 | 30,340 | 30,500 | +0.96% | 13 | - | +0.08% | - | - |
| 06/24 | 30,100 | 30,250 | 30,100 | 30,210 | +0.53% | 81 | - | -0.93% | - | - |
| 06/21 | 30,110 | 30,110 | 30,040 | 30,050 | 0% | 15 | - | -1.56% | - | - |
| 06/20 | 30,130 | 30,130 | 29,900 | 30,050 | -0.33% | 68 | - | -1.64% | - | - |
| 06/19 | 30,010 | 30,220 | 30,010 | 30,150 | +0.6% | 202 | - | -1.39% | - | - |
| 06/18 | 30,150 | 30,150 | 29,965 | 29,970 | +0.08% | 243 | - | -2.04% | - | - |
| 06/17 | 30,440 | 30,440 | 29,880 | 29,945 | -1.79% | 60 | - | -2.23% | - | - |
| 06/14 | 29,870 | 30,520 | 29,870 | 30,490 | +1.23% | 70 | - | -0.59% | - | - |
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 | |
| 2008年 7月期 | 16,340 6/5 | 13,720 4/10 | 100 4/24 3/26 | ||
| 2009年 7月期 | 14,090 8/29 | 8,530 3/3 | 1,022 7/3 | ||
| 2010年 7月期 | 13,250 4/12 | 10,400 11/30 | 2,249 2/22 | ||
| 2011年 7月期 | 15,500 3/22 | 10,020 11/1 | 16,830 3/14 | ||
| 2012年 7月期 | 12,390 3/12 | 9,550 6/4 | 13,035 1/13 | ||
| 2013年 7月期 | 17,390 5/23 | 10,040 9/6 | 6,310 12/28 | ||
| 2014年 7月期 | 19,400 7/29 | 14,810 8/30 8/28 | 24,114 9/9 | ||
| 2015年 7月期 | 23,740 6/24 | 17,420 10/17 | 4,284 7/13 | ||
| 2016年 7月期 | 22,000 8/18 | 16,900 2/12 | 1,974 7/4 | ||
| 2017年 7月期 | 24,450 7/11 | 17,850 8/19 | 2,029 11/30 | ||
| 2018年 7月期 | 28,540 1/9 | 23,100 9/6 | 2,630 6/29 | ||
| 2019年 7月期 | 25,000 8/1 | 19,020 12/25 | 549 11/28 | ||
| 2020年 7月期 | 22,740 1/22 | 14,610 3/17 3/13 | 1,631 10/31 | ||
| 2021年 7月期 | 23,780 3/29 | 17,010 8/3 | 1,084 3/29 | ||
| 2022年 7月期 | 23,560 9/14 | 19,715 3/9 | 1,067 12/28 | ||
| 2023年 7月期 | 25,820 7/3 | 20,390 9/28 | 11,605 7/7 | ||
| 最新 | 30,850 2024/11/8 | 88 | |||