時価総額
- 2014年6月30日
- 24億1596万
- 2015年6月30日
- 20億7157万
- 2016年6月30日
- 16億7363万
- 2017年6月30日
- 21億1630万
- 2018年6月29日
- 20億8487万
- 2019年6月28日
- 16億6920万
- 2020年6月30日
- 16億5324万
- 2021年6月30日
- 17億5548万
- 2022年6月30日
- 11億4797万
- 2023年6月30日
- 13億638万
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 | 507 | 521 | 507 | 521 | +2.76% | 8,700 | 27億1154万 | -4.23% | 6.6 | 2.49 |
04/17 | 517 | 518 | 507 | 507 | -2.5% | 16,500 | 26億3868万 | -6.63% | 6.42 | 2.42 |
04/16 | 525 | 528 | 515 | 520 | -2.62% | 16,900 | 27億634万 | -4.06% | 6.58 | 2.48 |
04/15 | 540 | 542 | 532 | 534 | -2.91% | 16,800 | 27億7920万 | -1.29% | 6.76 | 2.55 |
04/12 | 544 | 550 | 538 | 550 | +1.1% | 14,400 | 28億6247万 | +1.85% | 6.96 | 2.62 |
04/11 | 540 | 549 | 536 | 544 | -0.18% | 14,500 | 28億3124万 | +0.93% | 6.89 | 2.6 |
04/10 | 547 | 553 | 541 | 545 | -0.18% | 11,300 | 28億3645万 | +1.49% | 6.9 | 2.6 |
04/09 | 541 | 559 | 541 | 546 | +1.3% | 16,500 | 28億4165万 | +1.87% | 6.91 | 2.61 |
04/08 | 539 | 548 | 539 | 539 | +0.56% | 16,400 | 28億522万 | +0.75% | 6.82 | 2.57 |
04/05 | 570 | 570 | 534 | 536 | -7.59% | 66,100 | 27億8961万 | +0.19% | 6.79 | 2.56 |
04/04 | 587 | 592 | 569 | 580 | -2.85% | 26,100 | 30億1861万 | +8.61% | 7.34 | 2.77 |
04/03 | 599 | 608 | 569 | 597 | -1.97% | 46,800 | 31億708万 | +12.22% | 7.56 | 2.85 |
04/02 | 611 | 648 | 604 | 609 | +0.66% | 108,300 | 31億6954万 | +14.91% | 7.71 | 2.91 |
04/01 | 609 | 625 | 603 | 605 | +2.72% | 98,100 | 31億4872万 | +14.8% | 7.66 | 2.89 |
03/29 | 587 | 619 | 559 | 589 | +9.48% | 217,900 | 30億6545万 | +12.4% | 7.46 | 2.81 |
03/28 | 558 | 558 | 538 | 538 | -3.93% | 19,300 | 28億2万 | +3.26% | 6.81 | 2.57 |
03/27 | 547 | 560 | 545 | 560 | +1.82% | 20,100 | 29億1452万 | +7.69% | 7.09 | 2.67 |
03/26 | 543 | 550 | 536 | 550 | +2.23% | 24,000 | 28億6247万 | +5.97% | 6.96 | 2.62 |
03/25 | 538 | 550 | 533 | 538 | +0.94% | 25,800 | 28億2万 | +3.86% | 6.81 | 2.57 |
03/22 | 531 | 534 | 529 | 533 | +0.38% | 10,200 | 27億7399万 | +3.09% | 6.75 | 2.54 |
03/21 | 533 | 539 | 526 | 531 | +1.92% | 23,000 | 27億6358万 | +2.71% | 6.72 | 2.53 |
03/19 | 515 | 522 | 510 | 521 | +1.56% | 18,500 | 27億1154万 | +0.39% | 6.6 | 2.49 |
03/18 | 500 | 513 | 500 | 513 | +2.6% | 25,600 | 26億6990万 | -1.35% | 6.49 | 2.45 |
03/15 | 493 | 500 | 487 | 500 | +1.42% | 12,000 | 26億225万 | -4.4% | 6.33 | 2.39 |
03/14 | 490 | 493 | 485 | 493 | +0.61% | 12,700 | 25億6581万 | -6.45% | 6.24 | 2.35 |
03/13 | 495 | 503 | 490 | 490 | -0.81% | 21,300 | 25億5020万 | -7.72% | 6.2 | 2.34 |
03/12 | 501 | 501 | 477 | 494 | -1.4% | 38,500 | 25億7102万 | -7.49% | 6.25 | 2.36 |
03/11 | 505 | 510 | 501 | 501 | -1.57% | 49,500 | 26億745万 | -6.7% | 6.34 | 2.39 |
03/08 | 508 | 511 | 506 | 509 | +0.2% | 5,500 | 26億4909万 | -5.57% | 6.44 | 2.43 |
03/07 | 512 | 518 | 506 | 508 | -0.39% | 20,900 | 26億4388万 | -6.1% | 6.43 | 2.42 |
03/06 | 509 | 514 | 507 | 510 | 0% | 12,900 | 26億5429万 | -5.9% | 6.46 | 2.43 |
03/05 | 517 | 517 | 505 | 510 | -1.92% | 34,700 | 26億5429万 | -6.25% | 6.46 | 2.43 |
03/04 | 529 | 533 | 520 | 520 | -1.7% | 15,500 | 27億634万 | -4.59% | 6.58 | 2.48 |
03/01 | 535 | 539 | 528 | 529 | 0% | 6,500 | 27億5318万 | -3.11% | 6.7 | 2.52 |
02/29 | 523 | 533 | 523 | 529 | +1.15% | 11,100 | 27億5318万 | -3.29% | 6.7 | 2.52 |
02/28 | 547 | 547 | 519 | 523 | -4.39% | 52,500 | 27億2195万 | -4.39% | 6.62 | 2.5 |
02/27 | 545 | 559 | 541 | 547 | +0.74% | 23,400 | 28億4686万 | -0.36% | 6.92 | 2.61 |
02/26 | 507 | 543 | 507 | 543 | +6.47% | 60,100 | 28億2604万 | -0.91% | 6.87 | 2.59 |
02/22 | 513 | 520 | 508 | 510 | -0.58% | 11,400 | 26億5429万 | -6.59% | 6.46 | 2.43 |
02/21 | 523 | 528 | 513 | 513 | -2.1% | 11,800 | 26億6990万 | -6.04% | 6.49 | 2.45 |
02/20 | 533 | 533 | 522 | 524 | -0.38% | 11,100 | 27億2715万 | -4.03% | 6.63 | 2.5 |
02/19 | 521 | 532 | 521 | 526 | -0.38% | 20,100 | 27億3756万 | -3.66% | 6.66 | 2.51 |
02/16 | 528 | 541 | 528 | 528 | 0% | 15,100 | 27億4797万 | -3.12% | 6.68 | 2.52 |
02/15 | 533 | 538 | 512 | 528 | -0.94% | 41,600 | 27億4797万 | -3.12% | 6.68 | 2.52 |
02/14 | 560 | 560 | 530 | 533 | -5.83% | 44,700 | 27億7399万 | -2.2% | 6.75 | 2.54 |
02/13 | 552 | 572 | 537 | 566 | +0.71% | 64,200 | 29億4574万 | +3.85% | 7.17 | 2.7 |
02/09 | 581 | 598 | 559 | 562 | -4.42% | 72,200 | 29億2492万 | +3.5% | 7.11 | 2.68 |
02/08 | 588 | 588 | 572 | 588 | +0.68% | 22,800 | 30億6024万 | +8.49% | 7.44 | 2.81 |
02/07 | 599 | 599 | 569 | 584 | -1.02% | 28,100 | 30億3942万 | +8.15% | 7.39 | 2.79 |
02/06 | 579 | 597 | 575 | 590 | +2.08% | 35,600 | 30億7065万 | +9.87% | 7.47 | 2.82 |
02/05 | 564 | 579 | 560 | 578 | +2.48% | 38,100 | 30億820万 | +8.24% | 7.32 | 2.76 |
02/02 | 556 | 570 | 556 | 564 | +1.62% | 17,000 | 29億3533万 | +6.21% | 7.14 | 2.69 |
02/01 | 557 | 560 | 553 | 555 | -0.54% | 14,200 | 28億8849万 | +4.91% | 7.03 | 2.65 |
01/31 | 543 | 558 | 541 | 558 | +2.76% | 23,300 | 29億411万 | +5.68% | 7.06 | 2.66 |
01/30 | 548 | 550 | 543 | 543 | -0.55% | 5,000 | 28億2604万 | +3.04% | 6.87 | 2.59 |
01/29 | 538 | 550 | 538 | 546 | +0.92% | 6,800 | 28億4165万 | +3.8% | 6.91 | 2.61 |
01/26 | 550 | 550 | 538 | 541 | -0.92% | 9,500 | 28億1563万 | +3.05% | 6.85 | 2.58 |
01/25 | 546 | 551 | 541 | 546 | -0.18% | 15,300 | 28億4165万 | +4% | 6.91 | 2.61 |
01/24 | 537 | 547 | 531 | 547 | +0.92% | 21,400 | 28億4686万 | +4.19% | 6.92 | 2.61 |
01/23 | 556 | 556 | 537 | 542 | -1.81% | 20,000 | 28億2083万 | +3.44% | 6.86 | 2.59 |
01/22 | 525 | 565 | 523 | 552 | +5.54% | 62,300 | 28億7288万 | +5.34% | 6.99 | 2.63 |
01/19 | 515 | 542 | 513 | 523 | +2.15% | 39,200 | 27億2195万 | 0% | 6.62 | 2.5 |
01/18 | 502 | 513 | 502 | 512 | +1.99% | 6,500 | 26億6470万 | -2.29% | 6.48 | 2.44 |
01/17 | 518 | 518 | 502 | 502 | -2.33% | 24,100 | 26億1265万 | -4.38% | 6.35 | 2.4 |
01/16 | 520 | 523 | 514 | 514 | -1.34% | 7,400 | 26億7511万 | -2.47% | 6.51 | 2.45 |
01/15 | 515 | 529 | 512 | 521 | +2.56% | 21,400 | 27億1154万 | -1.51% | 6.6 | 2.49 |
01/12 | 535 | 535 | 506 | 508 | -3.97% | 31,300 | 26億4388万 | -4.33% | 6.43 | 2.42 |
01/11 | 534 | 534 | 520 | 529 | +2.92% | 15,500 | 27億5318万 | -0.56% | 6.7 | 2.52 |
01/10 | 535 | 535 | 514 | 514 | -3.2% | 18,400 | 26億7511万 | -3.56% | 6.51 | 2.45 |
01/09 | 534 | 535 | 524 | 531 | -0.56% | 8,500 | 27億6358万 | -0.56% | 6.72 | 2.53 |
01/05 | 544 | 545 | 534 | 534 | -1.11% | 8,300 | 27億7920万 | 0% | 6.76 | 2.55 |
01/04 | 515 | 542 | 514 | 540 | +3.85% | 16,300 | 28億1043万 | +0.75% | 6.84 | 2.58 |
2023 | ||||||||||
12/29 | 527 | 527 | 514 | 520 | -0.76% | 11,000 | 27億634万 | -2.99% | 6.58 | 2.45 |
12/28 | 496 | 524 | 496 | 524 | +5.01% | 15,300 | 27億2715万 | -2.6% | 6.63 | 2.46 |
12/27 | 511 | 515 | 499 | 499 | -2.35% | 55,500 | 25億9704万 | -7.59% | 6.32 | 2.35 |
12/26 | 520 | 521 | 511 | 511 | -2.29% | 15,200 | 26億5949万 | -5.37% | 6.47 | 2.4 |
12/25 | 517 | 528 | 517 | 523 | +0.97% | 11,900 | 27億2195万 | -2.97% | 6.62 | 2.46 |
12/22 | 517 | 526 | 517 | 518 | -0.96% | 10,700 | 26億9593万 | -3.54% | 6.56 | 2.44 |
12/21 | 525 | 529 | 516 | 523 | -0.76% | 21,100 | 27億2195万 | -2.43% | 6.62 | 2.46 |
12/20 | 528 | 533 | 524 | 527 | -0.94% | 11,400 | 27億4277万 | -1.31% | 6.67 | 2.48 |
12/19 | 540 | 540 | 528 | 532 | -1.48% | 7,900 | 27億6879万 | 0% | 6.73 | 2.5 |
12/18 | 531 | 540 | 530 | 540 | +1.69% | 11,200 | 28億1043万 | +1.69% | 6.84 | 2.54 |
12/15 | 518 | 532 | 515 | 531 | +1.14% | 19,800 | 27億6358万 | +0.38% | 6.72 | 2.5 |
12/14 | 539 | 539 | 509 | 525 | -2.05% | 31,100 | 27億3236万 | -0.38% | 6.65 | 2.47 |
12/13 | 542 | 550 | 536 | 536 | -0.92% | 7,100 | 27億8961万 | +1.9% | 6.79 | 2.52 |
12/12 | 546 | 550 | 541 | 541 | -0.92% | 12,600 | 28億1563万 | +3.24% | 6.85 | 2.54 |
12/11 | 539 | 553 | 536 | 546 | +0.74% | 17,200 | 28億4165万 | +4.4% | 6.91 | 2.57 |
12/08 | 552 | 575 | 535 | 542 | -2.69% | 75,200 | 28億2083万 | +4.23% | 6.86 | 2.55 |
12/07 | 556 | 557 | 548 | 557 | -0.36% | 22,300 | 28億9890万 | +7.53% | 7.05 | 2.62 |
12/06 | 570 | 575 | 552 | 559 | -1.24% | 33,300 | 29億931万 | +8.54% | 7.08 | 2.63 |
12/05 | 570 | 580 | 560 | 566 | +4.62% | 116,500 | 29億4574万 | +10.76% | 7.17 | 2.66 |
12/04 | 535 | 548 | 533 | 541 | +0.74% | 23,100 | 28億1563万 | +6.5% | 6.85 | 2.54 |
12/01 | 538 | 545 | 515 | 537 | -0.56% | 42,000 | 27億9481万 | +6.55% | 6.8 | 2.53 |
11/30 | 568 | 570 | 536 | 540 | -1.46% | 65,700 | 28億1043万 | +7.78% | 6.84 | 2.54 |
11/29 | 556 | 565 | 545 | 548 | -3.86% | 22,600 | 28億5206万 | +10.04% | 6.94 | 2.58 |
11/28 | 547 | 570 | 538 | 570 | +5.75% | 36,800 | 29億6656万 | +15.38% | 7.22 | 2.68 |
11/27 | 573 | 573 | 538 | 539 | -6.26% | 69,400 | 28億522万 | +10% | 6.82 | 2.54 |
11/24 | 555 | 579 | 536 | 575 | +2.13% | 108,300 | 29億9258万 | +18.07% | 7.28 | 2.7 |
11/22 | 503 | 588 | 503 | 563 | +12.15% | 329,400 | 29億3013万 | +16.8% | 7.13 | 2.65 |
11/21 | 488 | 502 | 488 | 502 | +3.08% | 31,600 | 26億1265万 | +5.02% | 6.35 | 2.36 |
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 | |
2014年 6月期 | 760 8/8 | 470 9/2 | 281,600 8/9 | - | - | 24億1596万 6/30 |
2015年 6月期 | 524 7/3 | 421 6/29 2/6 | 94,700 12/17 | 27億384万 | 21億7972万 | 20億7157万 6/30 |
2016年 6月期 | 510 8/11 | 304 2/12 | 242,700 8/11 | 26億4052万 | 15億8216万 | 16億7363万 6/30 |
2017年 6月期 | 625 3/7 | 315 7/13 7/12 | 698,300 3/7 | 32億5281万 | 16億3941万 | 21億1630万 6/30 |
2018年 6月期 | 472 6/26 | 382 9/8 | 167,300 11/14 | 24億5652万 | 19億8811万 | 20億8487万 6/29 |
2019年 6月期 | 555 1/22 | 306 12/26 | 593,800 1/22 | 28億8849万 | 15億9257万 | 16億6920万 6/28 |
2020年 6月期 | 450 2/12 | 251 3/16 3/13 | 370,000 7/25 | 23億4202万 | 13億632万 | 16億5324万 6/30 |
2021年 6月期 | 426 8/25 | 302 7/31 | 115,600 8/25 | 22億1711万 | 15億7175万 | 17億5548万 6/30 |
2022年 6月期 | 690 7/7 | 283 3/10 | 1,789,600 7/7 | 35億9110万 | 14億7287万 | 11億4797万 6/30 |
2023年 6月期 | 398 6/16 | 290 10/4 | 264,200 6/19 | 20億7139万 | 15億930万 | 13億638万 6/30 |
最新 | 521 2024/4/18 | 8,700 | 27億1154万 |