時価総額
- 2019年7月31日
- 190億4474万
- 2020年7月31日
- 85億1769万
- 2021年7月30日
- 111億2283万
- 2022年7月29日
- 71億6977万
- 2023年7月31日
- 116億1573万
- 2024年7月31日
- 103億570万
2024/04/25～2024/09/19
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 | ||||||||||
| 09/19 | 866 | 874 | 862 | 863 | +0.23% | 1,100 | 100億8467万 | -4% | 78.36 | 5.9 |
| 09/18 | 879 | 879 | 861 | 861 | -1.82% | 1,700 | 100億6130万 | -4.23% | 78.18 | 5.89 |
| 09/17 | 884 | 884 | 857 | 877 | -2.45% | 7,000 | 102億4827万 | -2.56% | 79.63 | 6 |
| 09/13 | 916 | 916 | 873 | 899 | -2.71% | 29,000 | 105億535万 | -0.11% | 81.63 | 6.15 |
| 09/12 | 907 | 926 | 896 | 924 | +2.78% | 13,900 | 107億9749万 | +2.9% | 83.9 | 6.32 |
| 09/11 | 896 | 899 | 867 | 899 | +0.22% | 3,000 | 105億535万 | +0.56% | 81.63 | 6.15 |
| 09/10 | 900 | 911 | 896 | 897 | +2.28% | 3,500 | 104億8198万 | +0.67% | 81.45 | 6.13 |
| 09/09 | 890 | 900 | 857 | 877 | -1.68% | 13,300 | 102億4827万 | -0.9% | 79.63 | 6 |
| 09/06 | 893 | 905 | 890 | 892 | -0.11% | 2,800 | 104億2355万 | +0.9% | 80.99 | 6.1 |
| 09/05 | 891 | 895 | 891 | 893 | -0.67% | 1,100 | 104億3524万 | +0.9% | 81.08 | 6.1 |
| 09/04 | 899 | 912 | 892 | 899 | -1.64% | 2,500 | 105億535万 | +1.58% | 81.63 | 6.15 |
| 09/03 | 896 | 914 | 896 | 914 | +2.24% | 1,600 | 106億8063万 | +3.28% | 82.99 | 6.25 |
| 09/02 | 915 | 915 | 893 | 894 | -0.67% | 1,600 | 104億4692万 | +1.13% | 81.17 | 6.11 |
| 08/30 | 899 | 904 | 894 | 900 | +0.11% | 2,800 | 105億1704万 | +1.69% | 81.72 | 6.15 |
| 08/29 | 895 | 903 | 894 | 899 | -0.66% | 2,400 | 105億535万 | +1.35% | 81.63 | 6.15 |
| 08/28 | 912 | 912 | 891 | 905 | +0.22% | 4,600 | 105億7546万 | +1.8% | 82.17 | 6.19 |
| 08/27 | 924 | 924 | 903 | 903 | -1.85% | 1,800 | 105億5209万 | +1.46% | 81.99 | 6.17 |
| 08/26 | 917 | 920 | 884 | 920 | -1.29% | 13,800 | 107億5075万 | +3.49% | 83.54 | 6.29 |
| 08/23 | 934 | 934 | 901 | 932 | +2.31% | 4,600 | 108億9097万 | +4.95% | 84.62 | 6.37 |
| 08/22 | 915 | 915 | 901 | 911 | 0% | 1,800 | 106億4558万 | +2.71% | 82.72 | 6.23 |
| 08/21 | 898 | 911 | 897 | 911 | +1.22% | 1,500 | 106億4521万 | +2.71% | 82.72 | 6.23 |
| 08/20 | 911 | 911 | 896 | 900 | -0.88% | 1,900 | 105億1668万 | +1.47% | 81.72 | 6.15 |
| 08/19 | 890 | 910 | 890 | 908 | +1.91% | 1,100 | 106億1016万 | +2.14% | 82.45 | 6.21 |
| 08/16 | 916 | 917 | 886 | 891 | -1% | 3,500 | 104億1151万 | +0.11% | 80.9 | 6.09 |
| 08/15 | 881 | 915 | 879 | 900 | +2.86% | 2,700 | 105億1668万 | +0.67% | 81.72 | 6.15 |
| 08/14 | 890 | 890 | 865 | 875 | -1.69% | 2,800 | 102億2455万 | -2.56% | 79.45 | 5.98 |
| 08/13 | 958 | 959 | 865 | 890 | +2.53% | 3,900 | 103億9982万 | -1.55% | 80.81 | 6.08 |
| 08/09 | 853 | 868 | 811 | 868 | +3.58% | 3,000 | 101億4275万 | -4.41% | 78.81 | 5.93 |
| 08/08 | 822 | 908 | 822 | 838 | +0.48% | 5,100 | 97億9219万 | -8.32% | 76.09 | 5.73 |
| 08/07 | 810 | 859 | 810 | 834 | +1.83% | 5,200 | 97億4545万 | -9.45% | 75.73 | 5.7 |
| 08/06 | 828 | 855 | 786 | 819 | +9.2% | 8,300 | 95億7017万 | -11.75% | 74.36 | 5.6 |
| 08/05 | 848 | 848 | 750 | 750 | -12.69% | 8,900 | 87億6390万 | -19.79% | 68.1 | 5.13 |
| 08/02 | 872 | 880 | 803 | 859 | -4.77% | 18,100 | 100億3758万 | -9.1% | 78 | 5.87 |
| 08/01 | 893 | 911 | 893 | 902 | -0.66% | 1,800 | 105億4005万 | -5.15% | 81.9 | 6.17 |
| 07/31 | 879 | 913 | 879 | 908 | +2.83% | 6,800 | 106億1016万 | -4.92% | 47.93 | 6.21 |
| 07/30 | 891 | 901 | 862 | 883 | -2% | 9,100 | 103億1803万 | -8.02% | 46.61 | 6.04 |
| 07/29 | 965 | 965 | 900 | 901 | -2.28% | 5,600 | 105億2836万 | -6.73% | 47.56 | 6.16 |
| 07/26 | 921 | 924 | 900 | 922 | -1.5% | 5,700 | 107億7375万 | -5.05% | 48.67 | 6.3 |
| 07/25 | 953 | 953 | 917 | 936 | -1.37% | 14,100 | 109億3734万 | -4.1% | 49.41 | 6.4 |
| 07/24 | 957 | 957 | 931 | 949 | +0.74% | 10,900 | 110億8925万 | -3.16% | 50.1 | 6.49 |
| 07/23 | 942 | 960 | 902 | 942 | +6.8% | 29,200 | 110億745万 | -4.27% | 49.73 | 6.44 |
| 07/22 | 885 | 885 | 850 | 882 | -0.79% | 9,200 | 103億634万 | -10.91% | 46.56 | 6.03 |
| 07/19 | 905 | 905 | 868 | 889 | -3.05% | 6,200 | 103億8814万 | -11.01% | 46.93 | 6.08 |
| 07/18 | 913 | 920 | 902 | 917 | +0.44% | 6,300 | 107億1532万 | -8.76% | 48.41 | 6.27 |
| 07/17 | 926 | 926 | 893 | 913 | +0.22% | 8,100 | 106億6858万 | -9.6% | 48.2 | 6.24 |
| 07/16 | 922 | 922 | 899 | 911 | -1.83% | 10,100 | 106億4521万 | -10.25% | 48.09 | 6.23 |
| 07/12 | 941 | 941 | 895 | 928 | -2.32% | 17,700 | 108億4386万 | -9.02% | 48.99 | 6.34 |
| 07/11 | 980 | 981 | 925 | 950 | -3.06% | 17,200 | 111億94万 | -7.32% | 50.15 | 6.49 |
| 07/10 | 1,004 | 1,004 | 980 | 980 | -3.26% | 8,500 | 114億5149万 | -4.76% | 51.73 | 6.7 |
| 07/09 | 1,005 | 1,014 | 989 | 1,013 | +0.3% | 8,100 | 118億3710万 | -1.75% | 53.47 | 6.92 |
| 07/08 | 1,020 | 1,020 | 996 | 1,010 | +0.2% | 7,900 | 118億205万 | -2.04% | 53.32 | 6.9 |
| 07/05 | 1,009 | 1,011 | 992 | 1,008 | -0.88% | 6,400 | 117億7868万 | -2.33% | 53.21 | 6.89 |
| 07/04 | 995 | 1,017 | 985 | 1,017 | +1.4% | 10,800 | 118億8384万 | -1.45% | 53.69 | 6.95 |
| 07/03 | 1,002 | 1,020 | 982 | 1,003 | +0.4% | 6,000 | 117億2025万 | -2.62% | 52.95 | 6.86 |
| 07/02 | 996 | 1,011 | 988 | 999 | -1.19% | 9,800 | 116億7351万 | -3.01% | 52.74 | 6.83 |
| 07/01 | 996 | 1,017 | 982 | 1,011 | +1.61% | 9,200 | 118億1373万 | -1.84% | 53.37 | 6.91 |
| 06/28 | 995 | 1,020 | 978 | 995 | 0% | 10,000 | 116億2677万 | -3.3% | 52.52 | 6.8 |
| 06/27 | 1,000 | 1,022 | 982 | 995 | -2.07% | 8,500 | 116億2677万 | -3.49% | 52.52 | 6.8 |
| 06/26 | 1,020 | 1,020 | 990 | 1,016 | -0.39% | 5,800 | 118億7216万 | -1.55% | 53.63 | 6.94 |
| 06/25 | 1,028 | 1,030 | 988 | 1,020 | -1.26% | 16,100 | 119億1890万 | -1.16% | 53.84 | 6.97 |
| 06/24 | 1,050 | 1,050 | 988 | 1,033 | -1.15% | 9,400 | 120億7081万 | 0% | 54.53 | 7.06 |
| 06/21 | 1,029 | 1,045 | 1,003 | 1,045 | +0.67% | 7,100 | 122億288万 | +1.16% | 55.13 | 7.14 |
| 06/20 | 1,032 | 1,048 | 1,018 | 1,038 | +0.58% | 3,900 | 121億2114万 | +0.68% | 54.76 | 7.09 |
| 06/19 | 1,065 | 1,068 | 1,027 | 1,032 | -2.64% | 14,900 | 120億5107万 | +0.1% | 54.44 | 7.05 |
| 06/18 | 1,069 | 1,100 | 1,060 | 1,060 | -2.12% | 9,100 | 123億7804万 | +2.81% | 55.92 | 7.24 |
| 06/17 | 1,051 | 1,097 | 1,012 | 1,083 | -1.37% | 17,400 | 126億4662万 | +5.25% | 57.13 | 7.4 |
| 06/14 | 982 | 1,098 | 982 | 1,098 | +4.08% | 15,000 | 128億2178万 | +7.02% | 57.92 | 7.5 |
| 06/13 | 1,032 | 1,058 | 1,025 | 1,055 | +2.13% | 2,500 | 123億1965万 | +2.93% | 55.65 | 7.21 |
| 06/12 | 1,038 | 1,039 | 1,009 | 1,033 | +0.29% | 3,900 | 120億6275万 | +0.88% | 54.49 | 7.06 |
| 06/11 | 1,030 | 1,072 | 1,011 | 1,030 | -1.81% | 6,900 | 120億2772万 | +0.49% | 54.33 | 7.04 |
| 06/10 | 1,074 | 1,075 | 1,033 | 1,049 | +0.19% | 3,300 | 122億4959万 | +2.24% | 55.34 | 7.17 |
| 06/07 | 1,050 | 1,050 | 1,040 | 1,047 | -0.29% | 3,400 | 122億2623万 | +2.05% | 55.23 | 7.15 |
| 06/06 | 1,029 | 1,053 | 1,010 | 1,050 | +2.14% | 6,000 | 122億6127万 | +2.34% | 55.39 | 7.17 |
| 06/05 | 1,016 | 1,029 | 1,013 | 1,028 | -0.19% | 2,300 | 120億436万 | +0.29% | 54.23 | 7.02 |
| 06/04 | 1,032 | 1,032 | 1,014 | 1,030 | +1.18% | 2,800 | 120億2772万 | +0.59% | 54.33 | 7.04 |
| 06/03 | 1,002 | 1,030 | 980 | 1,018 | +1.29% | 2,700 | 118億8759万 | -0.49% | 53.7 | 6.95 |
| 05/31 | 1,004 | 1,020 | 981 | 1,005 | +3.82% | 8,000 | 117億3578万 | -1.66% | 53.02 | 6.87 |
| 05/30 | 990 | 990 | 940 | 968 | -3.2% | 19,200 | 113億372万 | -5.28% | 51.06 | 6.61 |
| 05/29 | 1,019 | 1,020 | 975 | 1,000 | -0.6% | 5,600 | 116億7740万 | -2.25% | 52.75 | 6.83 |
| 05/28 | 999 | 1,029 | 999 | 1,006 | +0.8% | 3,000 | 117億4746万 | -1.66% | 53.07 | 6.87 |
| 05/27 | 1,009 | 1,009 | 951 | 998 | -3.11% | 11,900 | 116億5404万 | -2.35% | 52.65 | 6.82 |
| 05/24 | 1,030 | 1,030 | 1,010 | 1,030 | +0.29% | 5,600 | 120億2772万 | +0.88% | 54.33 | 7.04 |
| 05/23 | 1,025 | 1,030 | 1,017 | 1,027 | +0.2% | 3,000 | 119億9268万 | +0.79% | 54.18 | 7.02 |
| 05/22 | 1,037 | 1,037 | 1,010 | 1,025 | -0.19% | 5,600 | 119億6933万 | +0.69% | 54.07 | 7 |
| 05/21 | 1,022 | 1,031 | 1,013 | 1,027 | -0.48% | 1,300 | 119億9268万 | +1.08% | 54.18 | 7.02 |
| 05/20 | 1,009 | 1,040 | 1,009 | 1,032 | +1.47% | 3,200 | 120億5107万 | +1.67% | 54.44 | 7.05 |
| 05/17 | 1,020 | 1,036 | 998 | 1,017 | -0.59% | 10,200 | 118億7591万 | +0.49% | 53.65 | 6.95 |
| 05/16 | 1,029 | 1,029 | 1,011 | 1,023 | -0.68% | 3,900 | 119億4598万 | +1.29% | 53.97 | 6.99 |
| 05/15 | 1,013 | 1,030 | 1,009 | 1,030 | +1.68% | 6,100 | 120億2772万 | +2.18% | 54.33 | 7.04 |
| 05/14 | 1,015 | 1,040 | 1,002 | 1,013 | -0.2% | 4,500 | 118億2920万 | +0.9% | 53.44 | 6.92 |
| 05/13 | 1,075 | 1,075 | 997 | 1,015 | -4.06% | 15,900 | 118億5256万 | +1.4% | 53.54 | 6.93 |
| 05/10 | 1,069 | 1,069 | 1,049 | 1,058 | +0.76% | 6,200 | 123億5468万 | +6.01% | 55.81 | 7.23 |
| 05/09 | 1,055 | 1,057 | 1,050 | 1,050 | -0.66% | 6,200 | 122億6127万 | +5.63% | 55.39 | 7.17 |
| 05/08 | 1,059 | 1,101 | 1,054 | 1,057 | +0.28% | 31,100 | 123億4301万 | +6.88% | 55.76 | 7.22 |
| 05/07 | 1,055 | 1,073 | 1,051 | 1,054 | +0.38% | 12,200 | 123億797万 | +7.11% | 55.6 | 7.2 |
| 05/02 | 1,035 | 1,050 | 1,035 | 1,050 | +1.74% | 12,200 | 122億6127万 | +7.36% | 55.39 | 7.17 |
| 05/01 | 1,011 | 1,038 | 1,011 | 1,032 | +0.98% | 4,600 | 120億5107万 | +6.17% | 54.44 | 7.05 |
| 04/30 | 1,009 | 1,044 | 1,009 | 1,022 | +1.29% | 21,100 | 119億3430万 | +5.69% | 53.91 | 6.88 |
| 04/26 | 1,011 | 1,019 | 984 | 1,009 | +0.4% | 12,300 | 117億8249万 | +4.89% | 53.23 | 6.79 |
| 04/25 | 1,024 | 1,024 | 998 | 1,005 | +0.6% | 12,900 | 117億3578万 | +5.02% | 53.02 | 6.76 |
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 | |
| 2019年 7月期 | 2,250 7/31 | 2,020 7/31 | 2,834,100 7/31 | 209億9632万 | 188億5003万 | 190億4474万 7/31 |
| 2020年 7月期 | 2,427 8/28 | 464 4/6 | 1,021,000 8/28 | 226億4803万 | 45億4427万 | 85億1769万 7/31 |
| 2021年 7月期 | 1,268 7/19 | 627 5/13 | 736,100 7/12 | 128億4090万 | 63億4956万 | 111億2283万 7/30 |
| 2022年 7月期 | 1,450 8/31 | 507 1/28 | 399,700 9/22 | 164億9650万 | 57億7503万 | 71億6977万 7/29 |
| 2023年 7月期 | 1,155 7/6 | 629 8/1 | 146,500 9/7 | 133億6277万 | 72億305万 | 116億1573万 7/31 |
| 2024年 7月期 | 1,392 9/8 | 665 10/24 | 890,100 9/8 | 161億474万 | 77億5629万 | 103億570万 7/31 |
| 最新 | 863 2024/9/19 | 1,100 | 100億8467万 | |||