時価総額
- 2010年7月30日
- 14億3350万
- 2011年7月29日
- 10億8100万
- 2012年7月31日
- 20億9150万
- 2013年7月31日
- 58億5648万
- 2014年7月31日
- 42億2538万
- 2015年7月31日
- 105億9748万
- 2016年7月29日
- 112億6526万
- 2017年7月31日
- 123億1050万
- 2018年7月31日
- 132億3959万
- 2019年7月31日
- 142億2847万
- 2020年7月31日
- 290億1435万
- 2021年7月30日
- 841億9290万
- 2022年7月29日
- 424億8720万
- 2023年7月31日
- 483億4423万
2023/11/21～2024/04/18
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 | ||||||||||
| 04/18 | 815 | 846 | 814 | 839 | +2.44% | 151,500 | 243億9728万 | -6.57% | 13.08 | 2.56 |
| 04/17 | 821 | 824 | 805 | 819 | -0.85% | 147,400 | 238億1570万 | -9.2% | 12.77 | 2.5 |
| 04/16 | 810 | 829 | 800 | 826 | +1.35% | 278,000 | 240億1925万 | -9.13% | 12.88 | 2.52 |
| 04/15 | 849 | 849 | 815 | 815 | -5.67% | 410,400 | 236億9938万 | -10.83% | 12.71 | 2.49 |
| 04/12 | 875 | 884 | 859 | 864 | -1.93% | 304,300 | 251億2425万 | -5.88% | 13.47 | 2.64 |
| 04/11 | 910 | 910 | 881 | 881 | -3.72% | 404,700 | 256億1859万 | -4.24% | 13.74 | 2.69 |
| 04/10 | 949 | 953 | 914 | 915 | -3.38% | 185,100 | 266億728万 | -0.87% | 14.27 | 2.79 |
| 04/09 | 916 | 947 | 916 | 947 | +3.95% | 237,600 | 275億3781万 | +2.6% | 14.77 | 2.89 |
| 04/08 | 929 | 930 | 910 | 911 | -2.04% | 158,900 | 264億9096万 | -1.19% | 14.21 | 2.78 |
| 04/05 | 928 | 944 | 913 | 930 | +0.11% | 97,500 | 270億4347万 | +0.76% | 14.5 | 2.84 |
| 04/04 | 917 | 937 | 908 | 929 | +1.53% | 137,700 | 270億1439万 | +0.76% | 14.49 | 2.83 |
| 04/03 | 912 | 928 | 903 | 915 | 0% | 107,300 | 266億728万 | -0.76% | 14.27 | 2.79 |
| 04/02 | 920 | 922 | 906 | 915 | -0.97% | 165,700 | 266億728万 | -0.76% | 14.27 | 2.79 |
| 04/01 | 941 | 948 | 921 | 924 | -1.81% | 196,000 | 268億6899万 | 0% | 14.41 | 2.82 |
| 03/29 | 946 | 963 | 941 | 941 | -0.95% | 165,300 | 273億6333万 | +1.73% | 14.68 | 2.87 |
| 03/28 | 943 | 978 | 940 | 950 | +0.85% | 281,300 | 276億2505万 | +2.48% | 14.82 | 2.9 |
| 03/27 | 934 | 944 | 930 | 942 | +0.96% | 269,600 | 273億9241万 | +1.4% | 14.69 | 2.87 |
| 03/26 | 907 | 944 | 907 | 933 | +1.97% | 246,900 | 271億3070万 | +0.32% | 14.55 | 2.85 |
| 03/25 | 894 | 924 | 894 | 915 | +1.1% | 240,500 | 266億728万 | -1.82% | 14.27 | 2.79 |
| 03/22 | 905 | 915 | 890 | 905 | +0.33% | 188,200 | 263億1649万 | -2.9% | 14.11 | 2.76 |
| 03/21 | 886 | 903 | 880 | 902 | +3.09% | 290,800 | 262億2925万 | -3.43% | 14.07 | 2.75 |
| 03/19 | 890 | 892 | 869 | 875 | -2.23% | 197,300 | 254億4412万 | -6.62% | 13.65 | 2.67 |
| 03/18 | 867 | 907 | 864 | 895 | +3.71% | 455,300 | 260億2570万 | -4.89% | 13.96 | 2.73 |
| 03/15 | 893 | 898 | 861 | 863 | -3.68% | 643,300 | 250億9517万 | -8.58% | 13.46 | 2.63 |
| 03/14 | 955 | 964 | 896 | 896 | -5.49% | 503,400 | 260億5478万 | -5.58% | 13.97 | 2.73 |
| 03/13 | 970 | 988 | 931 | 948 | -2.97% | 474,800 | 275億6689万 | -0.52% | 14.78 | 2.89 |
| 03/12 | 903 | 979 | 861 | 977 | +1.98% | 1,186,800 | 284億1018万 | +2.2% | 15.24 | 2.98 |
| 03/11 | 950 | 979 | 935 | 958 | +3.23% | 752,900 | 278億5768万 | +0.1% | 14.94 | 2.92 |
| 03/08 | 910 | 936 | 903 | 928 | +1.64% | 344,400 | 269億8531万 | -3.23% | 14.47 | 2.83 |
| 03/07 | 930 | 934 | 907 | 913 | -2.46% | 448,200 | 265億4912万 | -5.09% | 14.24 | 2.79 |
| 03/06 | 920 | 948 | 918 | 936 | +1.41% | 237,400 | 272億1794万 | -3.11% | 14.6 | 2.86 |
| 03/05 | 921 | 929 | 912 | 923 | -0.97% | 241,400 | 268億3991万 | -4.85% | 14.39 | 2.82 |
| 03/04 | 920 | 949 | 915 | 932 | +1.53% | 278,900 | 271億162万 | -4.31% | 14.54 | 2.84 |
| 03/01 | 912 | 937 | 908 | 918 | +0.33% | 309,700 | 266億9452万 | -6.04% | 14.32 | 2.8 |
| 02/29 | 931 | 935 | 901 | 915 | -1.72% | 1,008,600 | 266億728万 | -6.73% | 14.27 | 2.79 |
| 02/28 | 936 | 961 | 930 | 931 | +0.54% | 338,200 | 270億7254万 | -5.58% | 14.52 | 2.84 |
| 02/27 | 944 | 944 | 924 | 926 | -2.42% | 401,500 | 269億2715万 | -6.56% | 14.44 | 2.82 |
| 02/26 | 960 | 969 | 948 | 949 | -1.25% | 299,700 | 275億9597万 | -4.81% | 14.8 | 2.9 |
| 02/22 | 973 | 987 | 958 | 961 | -2.14% | 306,900 | 279億4491万 | -4.19% | 14.99 | 2.93 |
| 02/21 | 982 | 984 | 969 | 982 | -0.81% | 186,000 | 285億5557万 | -2.48% | 15.31 | 3 |
| 02/20 | 1,000 | 1,019 | 989 | 990 | +0.1% | 345,500 | 287億8821万 | -2.17% | 15.44 | 3.02 |
| 02/19 | 964 | 994 | 964 | 989 | +2.91% | 272,900 | 287億5913万 | -2.66% | 15.42 | 3.02 |
| 02/16 | 937 | 968 | 935 | 961 | +2.78% | 279,100 | 279億4491万 | -5.97% | 14.99 | 2.93 |
| 02/15 | 959 | 969 | 935 | 935 | -2.09% | 309,700 | 271億8886万 | -9.22% | 14.58 | 2.85 |
| 02/14 | 956 | 965 | 942 | 955 | -1.65% | 359,200 | 277億7044万 | -8.08% | 14.89 | 2.91 |
| 02/13 | 959 | 971 | 941 | 971 | +0.21% | 483,100 | 282億3570万 | -7.26% | 15.14 | 2.96 |
| 02/09 | 973 | 985 | 960 | 969 | -0.62% | 387,700 | 281億7755万 | -7.63% | 15.11 | 2.96 |
| 02/08 | 998 | 999 | 971 | 975 | -2.21% | 546,700 | 283億5202万 | -7.32% | 15.21 | 2.97 |
| 02/07 | 1,002 | 1,014 | 997 | 997 | -0.1% | 257,400 | 289億9176万 | -5.32% | 15.55 | 3.04 |
| 02/06 | 1,012 | 1,015 | 998 | 998 | -1.96% | 235,100 | 290億2084万 | -5.22% | 15.56 | 3.04 |
| 02/05 | 1,001 | 1,021 | 997 | 1,018 | +2.52% | 350,800 | 296億242万 | -3.32% | 15.88 | 3.11 |
| 02/02 | 1,004 | 1,025 | 988 | 993 | -1.1% | 476,100 | 288億7544万 | -5.52% | 15.49 | 3.03 |
| 02/01 | 1,008 | 1,013 | 994 | 1,004 | -0.89% | 312,800 | 291億9531万 | -4.47% | 15.66 | 3.06 |
| 01/31 | 1,005 | 1,030 | 998 | 1,013 | -0.1% | 319,200 | 294億5702万 | -3.62% | 15.8 | 3.09 |
| 01/30 | 1,031 | 1,039 | 1,010 | 1,014 | -2.03% | 299,800 | 294億8610万 | -3.43% | 15.81 | 3.18 |
| 01/29 | 1,016 | 1,041 | 1,011 | 1,035 | +2.27% | 370,500 | 300億9676万 | -1.52% | 16.14 | 3.24 |
| 01/26 | 1,009 | 1,036 | 1,001 | 1,012 | +0.2% | 305,300 | 294億2794万 | -3.71% | 15.78 | 3.17 |
| 01/25 | 1,015 | 1,019 | 998 | 1,010 | -1.17% | 404,200 | 293億6979万 | -3.9% | 15.75 | 3.17 |
| 01/24 | 1,032 | 1,045 | 1,009 | 1,022 | -1.16% | 399,600 | 297億1873万 | -2.85% | 15.94 | 3.2 |
| 01/23 | 1,060 | 1,067 | 1,021 | 1,034 | -2.82% | 752,800 | 300億6768万 | -1.71% | 16.13 | 3.24 |
| 01/22 | 1,070 | 1,078 | 1,052 | 1,064 | -0.75% | 468,200 | 309億4005万 | +0.85% | 16.59 | 3.34 |
| 01/19 | 1,098 | 1,100 | 1,070 | 1,072 | -3.07% | 509,200 | 311億7268万 | +1.52% | 16.72 | 3.36 |
| 01/18 | 1,065 | 1,110 | 1,057 | 1,106 | +3.56% | 431,800 | 321億6137万 | +4.14% | 17.25 | 3.47 |
| 01/17 | 1,097 | 1,100 | 1,061 | 1,068 | -2.91% | 550,900 | 310億5637万 | +0.28% | 16.66 | 3.35 |
| 01/16 | 1,099 | 1,130 | 1,088 | 1,100 | +0.64% | 424,600 | 319億8690万 | +2.71% | 17.16 | 3.45 |
| 01/15 | 1,114 | 1,117 | 1,086 | 1,093 | -2.32% | 640,400 | 317億8334万 | +1.49% | 17.05 | 3.43 |
| 01/12 | 1,161 | 1,185 | 1,117 | 1,119 | -3.7% | 780,100 | 325億3940万 | +3.32% | 17.45 | 3.51 |
| 01/11 | 1,240 | 1,243 | 1,121 | 1,162 | -1.53% | 1,936,700 | 337億8979万 | +6.7% | 18.12 | 3.64 |
| 01/10 | 1,154 | 1,193 | 1,126 | 1,180 | +1.99% | 1,495,700 | 343億1322万 | +8.06% | 18.4 | 3.7 |
| 01/09 | 1,129 | 1,172 | 1,122 | 1,157 | +14.67% | 2,394,200 | 336億4440万 | +5.57% | 18.04 | 3.63 |
| 01/05 | 1,049 | 1,050 | 1,007 | 1,009 | -2.32% | 356,700 | 293億4071万 | -8.36% | 15.74 | 3.16 |
| 01/04 | 988 | 1,034 | 972 | 1,033 | +3.09% | 456,600 | 300億3860万 | -7.1% | 16.11 | 3.24 |
| 2023 | ||||||||||
| 12/29 | 1,000 | 1,008 | 993 | 1,002 | -0.5% | 245,200 | 291億3715万 | -10.77% | 15.63 | 3.14 |
| 12/28 | 1,004 | 1,013 | 993 | 1,007 | 0% | 243,300 | 292億8255万 | -11.36% | 15.7 | 3.16 |
| 12/27 | 964 | 1,010 | 963 | 1,007 | +3.81% | 543,600 | 292億8255万 | -12.36% | 15.7 | 3.16 |
| 12/26 | 989 | 1,003 | 968 | 970 | -2.22% | 468,700 | 282億663万 | -16.67% | 15.13 | 3.04 |
| 12/25 | 999 | 1,013 | 986 | 992 | +0.71% | 407,400 | 288億4636万 | -16% | 15.47 | 3.11 |
| 12/22 | 1,003 | 1,014 | 985 | 985 | -1.89% | 568,500 | 286億4281万 | -17.64% | 15.36 | 3.09 |
| 12/21 | 1,015 | 1,019 | 1,003 | 1,004 | -2.33% | 349,800 | 291億9531万 | -17.09% | 15.66 | 3.15 |
| 12/20 | 1,038 | 1,069 | 1,028 | 1,028 | -0.58% | 403,400 | 298億9321万 | -16.15% | 16.03 | 3.22 |
| 12/19 | 1,013 | 1,043 | 1,006 | 1,034 | +2.58% | 424,900 | 300億6768万 | -16.48% | 16.13 | 3.24 |
| 12/18 | 1,024 | 1,035 | 1,007 | 1,008 | -2.7% | 374,600 | 293億1163万 | -19.42% | 15.72 | 3.16 |
| 12/15 | 1,068 | 1,068 | 1,023 | 1,036 | -0.19% | 449,500 | 301億2584万 | -18.1% | 16.16 | 3.25 |
| 12/14 | 1,115 | 1,115 | 1,020 | 1,038 | -6.4% | 769,600 | 301億8400万 | -18.78% | 16.19 | 3.25 |
| 12/13 | 1,079 | 1,122 | 1,045 | 1,109 | +2.78% | 680,500 | 322億4861万 | -14.1% | 17.3 | 3.48 |
| 12/12 | 1,239 | 1,243 | 1,066 | 1,079 | -12.06% | 1,352,900 | 313億7624万 | -17% | 16.83 | 3.38 |
| 12/11 | 1,193 | 1,250 | 1,193 | 1,227 | +3.54% | 451,200 | 356億7993万 | -6.48% | 19.14 | 3.85 |
| 12/08 | 1,200 | 1,215 | 1,183 | 1,185 | -3.03% | 327,000 | 344億5861万 | -10.09% | 18.48 | 3.71 |
| 12/07 | 1,231 | 1,237 | 1,212 | 1,222 | -2.24% | 310,600 | 355億3453万 | -7.7% | 19.06 | 3.83 |
| 12/06 | 1,236 | 1,250 | 1,223 | 1,250 | +1.13% | 317,300 | 363億4875万 | -5.87% | 19.49 | 3.92 |
| 12/05 | 1,280 | 1,283 | 1,236 | 1,236 | -2.68% | 365,000 | 359億4164万 | -7.07% | 19.28 | 3.87 |
| 12/04 | 1,241 | 1,274 | 1,228 | 1,270 | +2.34% | 344,100 | 369億3033万 | -4.8% | 19.81 | 3.98 |
| 12/01 | 1,273 | 1,285 | 1,240 | 1,241 | -3.27% | 384,600 | 360億8703万 | -7.04% | 19.35 | 3.89 |
| 11/30 | 1,270 | 1,289 | 1,266 | 1,283 | +0.63% | 234,900 | 373億835万 | -4.11% | 20.01 | 4.02 |
| 11/29 | 1,302 | 1,324 | 1,271 | 1,275 | -1.24% | 383,700 | 370億7572万 | -4.78% | 19.88 | 4 |
| 11/28 | 1,300 | 1,308 | 1,291 | 1,291 | -1.3% | 235,700 | 375億4098万 | -3.8% | 20.13 | 4.05 |
| 11/27 | 1,337 | 1,360 | 1,304 | 1,308 | -0.91% | 268,200 | 380億3533万 | -2.82% | 20.4 | 4.1 |
| 11/24 | 1,346 | 1,348 | 1,318 | 1,320 | -0.6% | 172,400 | 383億8428万 | -2.22% | 20.59 | 4.14 |
| 11/22 | 1,371 | 1,371 | 1,327 | 1,328 | -3.28% | 244,300 | 386億1691万 | -1.92% | 20.71 | 4.16 |
| 11/21 | 1,409 | 1,413 | 1,366 | 1,373 | -2.56% | 272,600 | 399億2546万 | +1.1% | 21.41 | 4.3 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2010年 7月期 | 99 39,500 12/16 | 42 16,710 10/9 16,600 10/7 他3件 | 1,018,000 2,545 3/17 | - | - | 14億3350万 7/30 |
| 2011年 7月期 | 73 29,200 12/7 | 34 13,590 3/16 | 220,800 552 12/6 | 17億1550万 | 7億9841万 | 10億8100万 7/29 |
| 2012年 7月期 | 151 60,500 2/20 | 42 16,700 9/27 16,600 9/26 | 3,282,000 8,205 2/16 | 35億5437万 | 9億7525万 | 20億9150万 7/31 |
| 2013年 7月期 | 415 166,000 4/17 | 74 29,500 10/4 | 6,846,400 17,116 4/17 | 97億5250万 | 17億3312万 | 58億5648万 7/31 |
| 2014年 7月期 | 397 793 11/11 | 116 231 5/21 | 10,839,800 5,419,900 11/11 | 93億1775万 | 33億4268万 | 42億2538万 7/31 |
| 2015年 7月期 | 1,590 3,180 11/12 | 133 266 8/8 | 28,747,400 14,373,700 1/20 | 460億1619万 | 38億4915万 | 105億9748万 7/31 |
| 2016年 7月期 | 676 10/7 | 252 8/25 | 18,519,200 10/7 | 196億2711万 | 73億1661万 | 112億6526万 7/29 |
| 2017年 7月期 | 534 3/3 | 351 8/8 | 3,444,200 4/4 | 155億426万 | 101億9100万 | 123億1050万 7/31 |
| 2018年 7月期 | 891 4/2 | 340 2/6 | 8,743,500 7/18 | 258億6947万 | 98億7162万 | 132億3959万 7/31 |
| 2019年 7月期 | 850 10/22 | 420 8/13 | 6,910,100 9/19 | 246億7907万 | 121億9436万 | 142億2847万 7/31 |
| 2020年 7月期 | 1,478 6/11 | 431 8/6 | 13,118,600 1/10 | 429億2333万 | 125億1524万 | 290億1435万 7/31 |
| 2021年 7月期 | 3,820 4/2 | 988 8/3 | 16,086,800 1/28 | 1110億3万 | 286億9418万 | 841億9290万 7/30 |
| 2022年 7月期 | 3,160 8/27 | 1,255 6/6 | 6,427,100 6/6 | 918億3623万 | 364億8761万 | 424億8720万 7/29 |
| 2023年 7月期 | 2,344 6/22 | 1,114 9/22 | 8,502,000 7/19 | 681億6117万 | 323億8899万 | 483億4423万 7/31 |
| 最新 | 839 2024/4/18 | 151,500 | 243億9728万 | |||