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
2021
06/16	922	924	922	924	+0.22%	202,200	669億5377万	+0.22%	24.98	2.49
06/15	922	923	922	922	-0.11%	25,300	668億885万	0%	24.92	2.48
06/14	924	924	922	923	+0.11%	21,900	668億8131万	+0.11%	24.95	2.49
06/11	924	924	922	922	-0.22%	50,900	668億885万	+0.11%	24.92	2.48
06/10	924	924	922	924	+0.11%	26,600	669億5377万	+0.33%	24.98	2.49
06/09	923	924	923	923	+0.11%	53,300	668億8131万	+0.22%	24.95	2.49
06/08	923	923	921	922	+0.11%	161,900	668億885万	+0.11%	24.92	2.48
06/07	921	923	921	921	-0.11%	20,100	667億3639万	0%	24.89	2.48
06/04	921	922	921	922	+0.11%	10,200	668億885万	+0.11%	24.92	2.48
06/03	921	923	921	921	0%	107,800	667億3639万	0%	24.89	2.48
06/02	921	923	921	921	0%	134,900	667億3639万	0%	24.89	2.48
06/01	922	923	921	921	0%	151,100	667億3639万	0%	24.89	2.48
05/31	923	924	921	921	-0.22%	92,900	667億3639万	0%	24.89	2.48
05/28	921	923	921	923	+0.22%	215,800	668億8131万	+0.22%	24.95	2.49
05/27	922	922	921	921	-0.11%	57,600	667億3639万	0%	24.89	2.48
05/26	922	922	921	922	0%	28,800	668億885万	+0.11%	24.92	2.48
05/25	921	923	921	922	+0.11%	57,200	668億885万	+0.11%	24.92	2.48
05/24	922	922	921	921	0%	16,700	667億3639万	0%	24.89	2.48
05/21	921	923	921	921	0%	57,200	667億3639万	0%	24.89	2.48
05/20	922	923	921	921	0%	40,900	667億3639万	0%	24.89	2.48
05/19	922	922	921	921	0%	45,600	667億3639万	0%	24.89	2.48
05/18	922	922	921	921	0%	36,300	667億3639万	0%	24.89	2.48
05/17	921	922	921	921	0%	67,200	667億3639万	0%	24.89	2.48
05/14	921	922	921	921	0%	149,000	667億3639万	0%	24.89	2.48
05/13	922	922	921	921	0%	253,400	667億3639万	0%	24.89	2.48
05/12	921	922	921	921	0%	114,900	667億3639万	0%	24.89	2.48
05/11	921	922	921	921	0%	74,100	667億3639万	0%	24.89	2.48
05/10	921	922	921	921	0%	21,800	667億3639万	0%	24.89	2.48
05/07	921	924	921	921	-0.11%	436,500	667億3639万	0%	24.89	2.48
05/06	921	922	921	922	+0.11%	55,400	668億885万	+0.11%	24.92	2.48
04/30	921	922	921	921	0%	239,300	667億3639万	0%	24.89	2.48
04/28	921	922	921	921	0%	2,532,700	667億3639万	0%	24.89	2.48
04/27	922	922	921	921	0%	140,100	667億3639万	0%	24.89	2.48
04/26	921	922	921	921	0%	48,300	667億3639万	0%	24.89	2.48
04/23	921	923	921	921	0%	91,700	667億3639万	0%	24.89	2.48
04/22	922	923	921	921	0%	209,500	667億3639万	0%	24.89	2.48
04/21	922	922	921	921	0%	191,800	667億3639万	0%	24.89	2.48
04/20	921	922	921	921	0%	216,500	667億3639万	0%	24.89	2.48
04/19	921	922	921	921	0%	51,800	667億3639万	0%	24.89	2.48
04/16	921	922	921	921	0%	51,700	667億3639万	0%	24.89	2.48
04/15	922	922	921	921	0%	301,200	667億3639万	0%	24.89	2.48
04/14	922	922	921	921	0%	41,400	667億3639万	0%	24.89	2.48
04/13	922	922	921	921	-0.11%	316,500	667億3639万	0%	24.89	2.48
04/12	922	923	921	922	+0.11%	168,000	668億885万	+0.11%	24.92	2.48
04/09	921	922	921	921	0%	107,900	667億3639万	0%	24.89	2.48
04/08	921	922	921	921	-0.22%	410,900	667億3639万	0%	24.89	2.48
04/07	921	923	921	923	+0.33%	184,900	668億8131万	+0.22%	24.95	2.49
04/06	921	922	920	920	-0.11%	610,400	666億6393万	-0.11%	24.87	2.48
04/05	922	922	921	921	0%	58,600	667億3639万	0%	24.89	2.48
04/02	921	923	921	921	0%	218,000	667億3639万	-0.11%	24.89	2.48
04/01	922	925	921	921	0%	267,100	667億3639万	-0.11%	24.89	2.48
03/31	922	923	921	921	0%	340,700	667億3639万	-0.11%	24.89	2.48
03/30	922	923	921	921	0%	114,900	667億3639万	-0.11%	24.89	2.48
03/29	922	925	921	921	-0.11%	346,700	667億3639万	-0.11%	24.89	2.48
03/26	922	923	921	922	0%	104,900	668億885万	0%	24.92	2.48
03/25	920	927	920	922	+0.33%	360,800	668億885万	0%	24.92	2.48
03/24	919	921	919	919	0%	389,400	665億9147万	-0.33%	24.84	2.47
03/23	918	922	917	919	+0.11%	437,200	665億9147万	-0.33%	24.84	2.47
03/22	922	925	916	918	-0.43%	804,900	665億1901万	-0.54%	24.81	2.47
03/19	923	923	922	922	0%	721,800	668億885万	-0.11%	24.92	2.48
03/18	922	923	922	922	0%	1,342,100	668億885万	-0.11%	24.92	2.48
03/17	922	923	922	922	0%	540,900	668億885万	+0.44%	24.92	2.48
03/16	922	923	922	922	0%	312,500	668億885万	+1.54%	24.92	2.48
03/15	922	923	922	922	0%	322,800	668億885万	+2.79%	24.92	2.48
03/12	922	923	922	922	0%	404,700	668億885万	+4.3%	24.92	2.48
03/11	922	923	922	922	0%	233,400	668億885万	+5.73%	24.92	2.48
03/10	923	923	922	922	-0.11%	566,300	668億885万	+7.33%	24.92	2.48
03/09	922	923	922	923	+0.11%	991,600	668億8131万	+9.1%	24.95	2.49
03/08	923	923	922	922	-0.11%	211,800	668億885万	+10.95%	24.92	2.48
03/05	922	923	922	923	+0.11%	410,400	668億8131万	+12.97%	24.95	2.49
03/04	922	923	922	922	-0.11%	159,800	668億885万	+14.82%	24.92	2.48
03/03	922	923	922	923	+0.11%	538,600	668億8131万	+16.98%	24.95	2.49
03/02	923	923	922	922	0%	294,600	668億885万	+18.81%	24.92	2.48
03/01	924	954	922	922	-0.22%	1,579,100	668億885万	+20.84%	24.92	2.48
02/26	923	924	922	924	0%	1,895,800	669億5377万	+23.2%	24.98	2.49
02/25	923	924	923	924	+0.11%	732,000	669億5377万	+25.37%	24.98	2.49
02/24	924	925	923	923	-0.11%	1,262,600	668億8131万	+27.84%	24.95	2.49
02/22	924	925	924	924	0%	1,074,000	669億5377万	+30.69%	24.98	2.49
02/19	924	925	924	924	0%	1,102,700	669億5377万	+33.72%	24.98	2.49
02/18	924	925	924	924	0%	795,800	669億5377万	+36.69%	24.98	2.49
02/17	924	925	924	924	0%	917,300	669億5377万	+40%	24.98	2.49
02/16	924	925	924	924	0%	1,135,500	669億5377万	+43.26%	24.98	2.49
02/15	924	925	924	924	-0.11%	1,452,400	669億5377万	+46.9%	24.98	2.49
02/12	925	926	924	925	0%	2,582,100	670億2624万	+50.65%	25	2.49
02/10	923	930	923	925	+17.83%	4,141,400	670億2624万	+54.42%	25	2.49
02/09	785	785	785	785	+14.6%	93,000	568億8172万	+34.65%	21.22	2.11
02/08	645	697	639	685	+7.03%	1,379,200	496億3564万	+19.55%	18.52	1.84
02/05	609	640	608	640	+5.09%	666,800	463億7491万	+12.68%	17.3	1.72
02/04	615	625	606	609	-0.16%	389,600	441億2862万	+7.98%	16.46	1.64
02/03	605	616	603	610	-0.16%	345,100	442億108万	+8.73%	16.49	1.64
02/02	580	612	577	611	+5.16%	405,800	442億7354万	+9.5%	16.52	1.65
02/01	560	584	554	581	+3.57%	369,700	420億9972万	+4.5%	15.7	1.56
01/29	560	567	556	561	-0.18%	246,900	406億5050万	+1.26%	15.16	1.51
01/28	562	569	556	562	-1.06%	290,500	407億2296万	+1.44%	15.19	1.51
01/27	581	584	567	568	-2.41%	309,100	411億5773万	+2.71%	15.35	1.53
01/26	600	600	582	582	-2.51%	283,300	421億7218万	+5.24%	15.73	1.57
01/25	594	598	588	597	+0.34%	220,100	432億5909万	+8.15%	16.14	1.61
01/22	591	602	583	595	-0.5%	368,200	431億1417万	+7.99%	16.08	1.6
01/21	599	608	592	598	-0.5%	464,200	433億3155万	+8.73%	16.16	1.61
01/20	584	601	584	601	+8.09%	605,100	435億4894万	+9.67%	16.24	1.62

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
2011年 3月期	134 535 3/30 535 3/23	126 506 3/29 505 3/28	37,600 9,400 3/29	68億5656万	64億7208万	79億2078万 3/31
2012年 3月期	296 1,183 8/18	130 522 4/7 520 4/6	1,538,800 384,700 5/17	151億6132万	66億6432万	153億5785万 3/30
2013年 3月期	679 1,357 3/28	222 889 5/15	4,912,400 1,228,100 3/12	347億8262万	113億9342万	473億8884万 3/29
2014年 3月期	819 1,638 5/8	425 849 6/27	1,843,600 921,800 5/14	419億8521万	217億6156万	364億4657万 3/31
2015年 3月期	603 1,205 4/30	410 819 2/5	2,965,000 1,482,500 2/5	436億5763万	296億7269万	329億6853万 3/31
2016年 3月期	785 1,569 3/25	434 867 4/13	1,339,000 669,500 5/15	568億4549万	314億1175万	533億2932万 3/31
2017年 3月期	928 1,856 7/1	602 8/30	2,115,400 2/7	672億4362万	436億2140万	474億9644万 3/31
2018年 3月期	1,085 12/22	598 4/20	2,835,900 8/7	786億1996万	433億3155万	596億7687万 3/30
2019年 3月期	1,133 10/1 9/28	689 3/29	1,428,500 5/14	820億9808万	499億2549万	502億2538万 3/29
2020年 3月期	707 4/1	291 3/23	3,414,600 2/12	512億2978万	210億8609万	293億4898万 3/31
2021年 3月期	954 3/1	360 4/6	4,141,400 2/10	691億2760万	260億8588万	657億2052万 3/31

ツクイ HD（2398）の時価総額の推移

2021/01/20～2021/06/16

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート