時価総額
- 2019年7月31日
- 32億9201万
- 2020年7月31日
- 25億2996万
- 2021年7月30日
- 31億3899万
- 2022年7月29日
- 25億2027万
- 2023年7月31日
- 55億2270万
2024/03/04～2024/07/26
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 | ||||||||||
| 07/26 | 1,131 | 1,197 | 1,131 | 1,170 | +2.63% | 28,700 | 56億9806万 | -7.14% | 5.48 | 1.1 |
| 07/25 | 1,154 | 1,166 | 1,111 | 1,140 | -5.55% | 41,100 | 55億5195万 | -9.6% | 5.34 | 1.07 |
| 07/24 | 1,252 | 1,257 | 1,204 | 1,207 | -3.9% | 35,000 | 58億7825万 | -4.43% | 5.65 | 1.14 |
| 07/23 | 1,258 | 1,264 | 1,252 | 1,256 | -0.08% | 10,700 | 61億1689万 | -0.4% | 5.88 | 1.18 |
| 07/22 | 1,253 | 1,267 | 1,247 | 1,257 | -0.55% | 9,200 | 61億2176万 | 0% | 5.89 | 1.18 |
| 07/19 | 1,254 | 1,275 | 1,238 | 1,264 | +0.96% | 27,200 | 61億5585万 | +0.56% | 5.92 | 1.19 |
| 07/18 | 1,271 | 1,278 | 1,235 | 1,252 | -1.49% | 25,300 | 60億9741万 | -0.4% | 5.86 | 1.18 |
| 07/17 | 1,285 | 1,285 | 1,268 | 1,271 | -0.55% | 18,200 | 61億8994万 | +1.03% | 5.95 | 1.2 |
| 07/16 | 1,270 | 1,286 | 1,270 | 1,278 | +0.87% | 18,800 | 62億2403万 | +1.59% | 5.98 | 1.2 |
| 07/12 | 1,253 | 1,274 | 1,245 | 1,267 | +0.72% | 15,500 | 61億7046万 | +0.72% | 5.93 | 1.19 |
| 07/11 | 1,265 | 1,265 | 1,242 | 1,258 | -0.55% | 12,000 | 61億2663万 | +0.24% | 5.89 | 1.18 |
| 07/10 | 1,267 | 1,267 | 1,242 | 1,265 | +0.08% | 12,500 | 61億6072万 | +0.96% | 5.92 | 1.19 |
| 07/09 | 1,279 | 1,279 | 1,245 | 1,264 | -0.32% | 12,000 | 61億5585万 | +1.12% | 5.92 | 1.19 |
| 07/08 | 1,276 | 1,281 | 1,240 | 1,268 | -1.4% | 32,000 | 61億7533万 | +1.77% | 5.94 | 1.19 |
| 07/05 | 1,297 | 1,299 | 1,223 | 1,286 | -0.54% | 32,800 | 62億6299万 | +3.63% | 6.02 | 1.21 |
| 07/04 | 1,327 | 1,327 | 1,291 | 1,293 | -2.42% | 38,400 | 62億9708万 | +4.61% | 6.05 | 1.22 |
| 07/03 | 1,338 | 1,355 | 1,324 | 1,325 | -1.12% | 37,500 | 64億5293万 | +7.81% | 6.2 | 1.25 |
| 07/02 | 1,320 | 1,350 | 1,302 | 1,340 | +3.88% | 40,200 | 65億2598万 | +9.75% | 6.27 | 1.26 |
| 07/01 | 1,307 | 1,308 | 1,285 | 1,290 | -1.23% | 19,600 | 62億8247万 | +6.35% | 6.04 | 1.21 |
| 06/28 | 1,307 | 1,314 | 1,280 | 1,306 | 0% | 18,900 | 63億6040万 | +8.2% | 6.12 | 1.23 |
| 06/27 | 1,248 | 1,306 | 1,243 | 1,306 | +5.41% | 37,700 | 63億6040万 | +8.83% | 6.12 | 1.23 |
| 06/26 | 1,241 | 1,249 | 1,235 | 1,239 | +0.41% | 15,800 | 60億3410万 | +3.77% | 5.8 | 1.17 |
| 06/25 | 1,219 | 1,235 | 1,219 | 1,234 | +0.73% | 11,600 | 60億975万 | +3.7% | 5.78 | 1.16 |
| 06/24 | 1,234 | 1,237 | 1,219 | 1,225 | -0.33% | 10,800 | 59億6591万 | +3.29% | 5.74 | 1.15 |
| 06/21 | 1,190 | 1,229 | 1,189 | 1,229 | +3.02% | 19,600 | 59億7925万 | +3.8% | 5.75 | 1.16 |
| 06/20 | 1,193 | 1,195 | 1,174 | 1,193 | 0% | 9,300 | 58億410万 | +1.1% | 5.59 | 1.12 |
| 06/19 | 1,176 | 1,193 | 1,156 | 1,193 | +1.97% | 18,800 | 58億410万 | +1.36% | 5.59 | 1.12 |
| 06/18 | 1,159 | 1,175 | 1,149 | 1,170 | +1.47% | 22,400 | 56億9221万 | -0.43% | 5.48 | 1.1 |
| 06/17 | 1,155 | 1,185 | 1,106 | 1,153 | -8.56% | 108,400 | 56億950万 | -1.79% | 5.4 | 1.09 |
| 06/14 | 1,277 | 1,303 | 1,253 | 1,261 | -0.32% | 38,000 | 61億3493万 | +7.32% | 5.9 | 1.19 |
| 06/13 | 1,274 | 1,335 | 1,262 | 1,265 | +0.32% | 53,100 | 61億5439万 | +8.03% | 5.92 | 1.19 |
| 06/12 | 1,244 | 1,276 | 1,244 | 1,261 | -0.71% | 11,600 | 61億3493万 | +8.05% | 5.9 | 1.19 |
| 06/11 | 1,280 | 1,288 | 1,258 | 1,270 | -0.78% | 10,300 | 61億7872万 | +9.11% | 5.95 | 1.2 |
| 06/10 | 1,220 | 1,295 | 1,210 | 1,280 | +5.79% | 54,400 | 62億2737万 | +10.34% | 5.99 | 1.2 |
| 06/07 | 1,212 | 1,212 | 1,192 | 1,210 | +0.83% | 4,900 | 58億8681万 | +4.67% | 5.67 | 1.14 |
| 06/06 | 1,181 | 1,207 | 1,180 | 1,200 | +1.61% | 13,600 | 58億3816万 | +3.99% | 5.62 | 1.13 |
| 06/05 | 1,169 | 1,185 | 1,161 | 1,181 | +1.03% | 7,000 | 57億4572万 | +2.43% | 5.53 | 1.11 |
| 06/04 | 1,154 | 1,169 | 1,141 | 1,169 | +1.83% | 7,700 | 56億8734万 | +1.3% | 5.47 | 1.1 |
| 06/03 | 1,138 | 1,158 | 1,138 | 1,148 | -0.86% | 7,600 | 55億8517万 | -0.52% | 5.38 | 1.08 |
| 05/31 | 1,140 | 1,159 | 1,123 | 1,158 | +2.84% | 13,100 | 56億3382万 | +0.17% | 5.42 | 1.09 |
| 05/30 | 1,122 | 1,138 | 1,098 | 1,126 | +0.36% | 13,500 | 54億7814万 | -2.6% | 5.27 | 1.06 |
| 05/29 | 1,137 | 1,140 | 1,122 | 1,122 | -1.06% | 4,400 | 54億5868万 | -3.11% | 5.25 | 1.06 |
| 05/28 | 1,131 | 1,143 | 1,131 | 1,134 | -0.44% | 1,600 | 55億1706万 | -2.07% | 5.31 | 1.07 |
| 05/27 | 1,135 | 1,141 | 1,123 | 1,139 | -0.18% | 4,400 | 55億4139万 | -1.73% | 5.33 | 1.07 |
| 05/24 | 1,135 | 1,149 | 1,126 | 1,141 | +0.18% | 2,400 | 55億5112万 | -1.64% | 5.34 | 1.07 |
| 05/23 | 1,140 | 1,140 | 1,124 | 1,139 | -0.09% | 2,800 | 55億4139万 | -1.81% | 5.33 | 1.07 |
| 05/22 | 1,150 | 1,150 | 1,140 | 1,140 | -1.04% | 4,200 | 55億4625万 | -1.81% | 5.34 | 1.07 |
| 05/21 | 1,160 | 1,160 | 1,140 | 1,152 | -0.6% | 4,100 | 56億463万 | -0.95% | 5.39 | 1.08 |
| 05/20 | 1,154 | 1,160 | 1,146 | 1,159 | +1.22% | 4,400 | 56億3869万 | -0.43% | 5.43 | 1.09 |
| 05/17 | 1,105 | 1,147 | 1,105 | 1,145 | +2.69% | 9,100 | 55億7058万 | -1.72% | 5.36 | 1.08 |
| 05/16 | 1,115 | 1,142 | 1,100 | 1,115 | -1.85% | 24,600 | 54億2462万 | -4.37% | 5.22 | 1.05 |
| 05/15 | 1,141 | 1,159 | 1,107 | 1,136 | -1.65% | 18,700 | 55億2679万 | -2.74% | 5.32 | 1.07 |
| 05/14 | 1,158 | 1,158 | 1,128 | 1,155 | -0.35% | 6,500 | 56億1923万 | -1.2% | 5.41 | 1.09 |
| 05/13 | 1,171 | 1,171 | 1,151 | 1,159 | -0.09% | 2,500 | 56億3869万 | -0.86% | 5.43 | 1.09 |
| 05/10 | 1,162 | 1,172 | 1,160 | 1,160 | -1.53% | 3,700 | 56億4356万 | -0.85% | 5.43 | 1.09 |
| 05/09 | 1,178 | 1,180 | 1,151 | 1,178 | 0% | 2,900 | 57億3113万 | +0.77% | 5.52 | 1.11 |
| 05/08 | 1,185 | 1,185 | 1,132 | 1,178 | -0.34% | 6,900 | 57億3113万 | +0.77% | 5.52 | 1.11 |
| 05/07 | 1,181 | 1,184 | 1,171 | 1,182 | +0.85% | 700 | 57億5059万 | +1.2% | 5.53 | 1.11 |
| 05/02 | 1,170 | 1,178 | 1,161 | 1,172 | +1.03% | 1,100 | 57億194万 | +0.6% | 5.49 | 1.1 |
| 05/01 | 1,157 | 1,176 | 1,157 | 1,160 | -2.27% | 11,200 | 56億4356万 | 0% | 5.43 | 1.09 |
| 04/30 | 1,187 | 1,187 | 1,174 | 1,187 | 0% | 8,100 | 57億7491万 | +2.68% | 5.56 | 1.12 |
| 04/26 | 1,190 | 1,190 | 1,176 | 1,187 | +0.51% | 3,000 | 57億7491万 | +3.13% | 5.56 | 1.12 |
| 04/25 | 1,182 | 1,189 | 1,181 | 1,181 | -0.25% | 2,600 | 57億4572万 | +3.14% | 5.53 | 1.11 |
| 04/24 | 1,170 | 1,184 | 1,150 | 1,184 | +1.28% | 9,600 | 57億6032万 | +3.86% | 5.54 | 1.11 |
| 04/23 | 1,164 | 1,170 | 1,150 | 1,169 | +0.43% | 5,500 | 56億8734万 | +3% | 5.47 | 1.1 |
| 04/22 | 1,141 | 1,168 | 1,137 | 1,164 | +2.46% | 9,000 | 56億6302万 | +2.92% | 5.45 | 1.09 |
| 04/19 | 1,167 | 1,167 | 1,068 | 1,136 | -2.66% | 25,300 | 55億2679万 | +1.07% | 5.32 | 1.07 |
| 04/18 | 1,130 | 1,167 | 1,130 | 1,167 | +1.66% | 6,100 | 56億7761万 | +4.38% | 5.46 | 1.1 |
| 04/17 | 1,157 | 1,157 | 1,130 | 1,148 | 0% | 9,800 | 55億8517万 | +3.52% | 5.38 | 1.08 |
| 04/16 | 1,153 | 1,172 | 1,148 | 1,148 | -2.05% | 10,800 | 55億8517万 | +4.08% | 5.38 | 1.08 |
| 04/15 | 1,166 | 1,182 | 1,150 | 1,172 | -0.68% | 6,900 | 57億194万 | +7.03% | 5.49 | 1.1 |
| 04/12 | 1,170 | 1,180 | 1,162 | 1,180 | +1.11% | 1,100 | 57億4086万 | +8.56% | 5.53 | 1.11 |
| 04/11 | 1,179 | 1,181 | 1,166 | 1,167 | -1.52% | 6,600 | 56億7761万 | +8.16% | 5.46 | 1.1 |
| 04/10 | 1,169 | 1,185 | 1,169 | 1,185 | +0.94% | 1,800 | 57億6518万 | +10.54% | 5.55 | 1.11 |
| 04/09 | 1,167 | 1,181 | 1,155 | 1,174 | +0.26% | 4,000 | 57億1167万 | +10.44% | 5.5 | 1.1 |
| 04/08 | 1,174 | 1,190 | 1,149 | 1,171 | +1.21% | 8,400 | 56億9707万 | +11% | 5.48 | 1.1 |
| 04/05 | 1,168 | 1,168 | 1,113 | 1,157 | -0.94% | 9,400 | 56億2896万 | +10.51% | 5.42 | 1.09 |
| 04/04 | 1,165 | 1,222 | 1,148 | 1,168 | +0.43% | 42,100 | 56億8248万 | +12.31% | 5.47 | 1.1 |
| 04/03 | 1,143 | 1,178 | 1,143 | 1,163 | +0.95% | 8,600 | 56億5815万 | +12.69% | 5.45 | 1.09 |
| 04/02 | 1,186 | 1,196 | 1,145 | 1,152 | -1.29% | 23,500 | 56億463万 | +12.5% | 5.39 | 1.08 |
| 04/01 | 1,200 | 1,200 | 1,155 | 1,167 | -0.17% | 31,800 | 56億7761万 | +14.86% | 5.46 | 1.1 |
| 03/29 | 1,114 | 1,188 | 1,114 | 1,169 | +6.18% | 40,000 | 56億8734万 | +15.97% | 5.47 | 1.1 |
| 03/28 | 1,062 | 1,118 | 1,062 | 1,101 | +4.66% | 35,200 | 53億5651万 | +10.1% | 5.16 | 1.04 |
| 03/27 | 1,060 | 1,063 | 1,050 | 1,052 | +0.1% | 7,100 | 51億1812万 | +5.73% | 4.93 | 0.99 |
| 03/26 | 1,052 | 1,070 | 1,049 | 1,051 | -0.1% | 8,500 | 51億1326万 | +5.95% | 4.92 | 0.99 |
| 03/25 | 1,058 | 1,090 | 1,052 | 1,052 | +0.57% | 32,500 | 51億1812万 | +6.48% | 4.93 | 0.99 |
| 03/22 | 1,058 | 1,069 | 1,046 | 1,046 | -1.23% | 17,100 | 50億8893万 | +6.41% | 4.9 | 0.98 |
| 03/21 | 1,065 | 1,070 | 1,037 | 1,059 | +0.76% | 33,100 | 51億5218万 | +8.17% | 4.96 | 1 |
| 03/19 | 1,130 | 1,144 | 1,010 | 1,051 | -1.31% | 172,800 | 51億1326万 | +7.91% | 4.92 | 0.99 |
| 03/18 | 1,012 | 1,068 | 1,000 | 1,065 | +7.25% | 106,800 | 51億8137万 | +9.79% | 4.99 | 1 |
| 03/15 | 984 | 993 | 980 | 993 | +1.12% | 8,300 | 48億3108万 | +2.9% | 4.65 | 0.93 |
| 03/14 | 971 | 982 | 970 | 982 | +1.87% | 8,500 | 47億7756万 | +1.76% | 4.6 | 0.92 |
| 03/13 | 975 | 983 | 964 | 964 | -1.13% | 10,200 | 46億8999万 | -0.1% | 4.51 | 0.91 |
| 03/12 | 956 | 985 | 954 | 975 | +1.99% | 4,700 | 47億4350万 | +0.93% | 4.57 | 0.92 |
| 03/11 | 970 | 976 | 956 | 956 | -2.05% | 5,000 | 46億5107万 | -1.14% | 4.48 | 0.9 |
| 03/08 | 974 | 983 | 967 | 976 | +0.21% | 15,900 | 47億4837万 | +0.72% | 4.57 | 0.92 |
| 03/07 | 993 | 993 | 960 | 974 | -1.32% | 23,600 | 47億3864万 | +0.41% | 4.56 | 0.92 |
| 03/06 | 983 | 989 | 978 | 987 | +1.33% | 8,100 | 48億189万 | +1.65% | 4.62 | 0.93 |
| 03/05 | 976 | 976 | 959 | 974 | -0.2% | 11,100 | 47億3864万 | +0.21% | 4.56 | 0.92 |
| 03/04 | 972 | 980 | 969 | 976 | +0.62% | 14,300 | 47億4837万 | +0.41% | 4.57 | 0.92 |
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 | 1,991 10/24 | 950 12/25 | 2,700,000 10/23 | 54億5534万 | 27億4094万 | 32億9201万 7/31 |
| 2020年 7月期 | 1,400 12/10 | 534 3/13 | 138,100 9/17 | 40億6448万 | 16億7434万 | 25億2996万 7/31 |
| 2021年 7月期 | 1,409 6/9 | 754 8/3 | 147,500 10/14 | 44億4325万 | 23億7093万 | 31億3899万 7/30 |
| 2022年 7月期 | 1,030 9/13 | 705 12/28 | 118,600 7/28 | 32億5704万 | 23億2250万 | 25億2027万 7/29 |
| 2023年 7月期 | 1,490 7/27 7/25 | 644 12/28 | 613,500 7/25 | 72億3937万 | 31億2542万 | 55億2270万 7/31 |
| 最新 | 1,170 2024/7/26 | 28,700 | 56億9806万 | |||