時価総額
- 2012年6月29日
- 47億6884万
- 2013年6月28日
- 96億8955万
- 2014年6月30日
- 97億9877万
- 2015年6月30日
- 66億6638万
- 2016年6月30日
- 77億1679万
- 2017年6月30日
- 92億4835万
- 2018年6月29日
- 273億7986万
- 2019年6月28日
- 432億6018万
- 2020年6月30日
- 337億6576万
- 2021年6月30日
- 364億1527万
- 2022年6月30日
- 217億7450万
- 2023年6月30日
- 208億7272万
- 2024年6月28日
- 226億7870万
2024/04/24～2024/09/18
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 | ||||||||||
| 09/18 | 833 | 839 | 819 | 821 | -0.24% | 127,900 | 183億878万 | -5.74% | 18.13 | 3.18 |
| 09/17 | 820 | 829 | 808 | 823 | +0.37% | 165,700 | 183億5339万 | -5.62% | 18.17 | 3.18 |
| 09/13 | 848 | 849 | 818 | 820 | -3.42% | 183,200 | 182億8648万 | -6.07% | 18.1 | 3.17 |
| 09/12 | 856 | 870 | 843 | 849 | +1.8% | 190,600 | 189億3320万 | -2.75% | 18.74 | 3.29 |
| 09/11 | 845 | 853 | 826 | 834 | -2.91% | 260,400 | 185億9869万 | -4.47% | 18.41 | 3.23 |
| 09/10 | 864 | 867 | 850 | 859 | +1.06% | 211,500 | 191億5621万 | -1.49% | 18.96 | 3.32 |
| 09/09 | 828 | 857 | 824 | 850 | -1.28% | 299,300 | 189億5550万 | -2.07% | 18.77 | 3.29 |
| 09/06 | 875 | 877 | 856 | 861 | -0.46% | 201,300 | 192億81万 | -0.92% | 19.01 | 3.33 |
| 09/05 | 851 | 917 | 851 | 865 | +1.65% | 453,600 | 192億9001万 | -1.03% | 19.1 | 3.35 |
| 09/04 | 865 | 876 | 848 | 851 | -4.92% | 195,000 | 189億7780万 | -3.19% | 18.79 | 3.29 |
| 09/03 | 891 | 907 | 883 | 895 | +1.02% | 138,300 | 199億5903万 | +1.24% | 19.76 | 3.46 |
| 09/02 | 916 | 925 | 885 | 886 | -1.23% | 150,500 | 197億5832万 | -0.34% | 19.56 | 3.43 |
| 08/30 | 890 | 900 | 888 | 897 | +0.79% | 82,500 | 200億363万 | +0.45% | 19.8 | 3.47 |
| 08/29 | 900 | 909 | 888 | 890 | -1.98% | 108,700 | 198億4753万 | -0.78% | 19.65 | 3.44 |
| 08/28 | 926 | 930 | 902 | 908 | -2.78% | 152,900 | 202億4894万 | +0.67% | 20.05 | 3.51 |
| 08/27 | 934 | 937 | 922 | 934 | 0% | 153,600 | 208億2875万 | +2.98% | 20.62 | 3.61 |
| 08/26 | 889 | 937 | 884 | 934 | +4.24% | 254,600 | 208億2875万 | +2.52% | 20.62 | 3.61 |
| 08/23 | 894 | 900 | 881 | 896 | -0.67% | 193,200 | 199億8133万 | -2.29% | 19.78 | 3.47 |
| 08/22 | 895 | 907 | 887 | 902 | +0.45% | 123,400 | 201億1513万 | -2.28% | 19.91 | 3.49 |
| 08/21 | 900 | 913 | 891 | 898 | -1.32% | 145,100 | 200億2593万 | -3.54% | 19.83 | 3.47 |
| 08/20 | 875 | 922 | 875 | 910 | +5.69% | 226,100 | 202億9354万 | -2.99% | 20.09 | 3.52 |
| 08/19 | 855 | 880 | 851 | 861 | +0.7% | 220,700 | 192億81万 | -8.79% | 19.01 | 3.33 |
| 08/16 | 845 | 858 | 837 | 855 | +3.01% | 192,700 | 190億6700万 | -10% | 18.88 | 3.31 |
| 08/15 | 849 | 852 | 829 | 830 | -3.15% | 250,500 | 185億949万 | -13.18% | 18.32 | 3.21 |
| 08/14 | 841 | 859 | 823 | 857 | +3.13% | 312,700 | 191億1161万 | -11.19% | 18.92 | 3.32 |
| 08/13 | 795 | 833 | 765 | 831 | -2.81% | 560,300 | 185億3179万 | -14.59% | 18.35 | 3.22 |
| 08/09 | 843 | 868 | 835 | 855 | +3.26% | 372,900 | 190億6700万 | -12.84% | 18.88 | 3.31 |
| 08/08 | 832 | 859 | 828 | 828 | -0.48% | 245,800 | 184億6489万 | -16.19% | 18.28 | 3.2 |
| 08/07 | 804 | 858 | 804 | 832 | +1.09% | 286,400 | 185億5409万 | -16.47% | 18.37 | 3.22 |
| 08/06 | 802 | 840 | 794 | 823 | +10.77% | 460,300 | 183億5339万 | -18.03% | 18.17 | 3.18 |
| 08/05 | 825 | 839 | 735 | 743 | -16.05% | 782,600 | 165億6934万 | -26.58% | 16.4 | 2.87 |
| 08/02 | 928 | 928 | 884 | 885 | -9.69% | 434,200 | 197億3602万 | -13.66% | 19.54 | 3.42 |
| 08/01 | 982 | 990 | 952 | 980 | -0.81% | 365,500 | 218億5458万 | -5.04% | 21.64 | 3.79 |
| 07/31 | 988 | 988 | 957 | 988 | -0.6% | 303,200 | 220億3298万 | -4.63% | 21.81 | 3.82 |
| 07/30 | 1,010 | 1,011 | 985 | 994 | -2.36% | 205,700 | 221億6679万 | -4.33% | 21.95 | 3.85 |
| 07/29 | 1,004 | 1,019 | 998 | 1,018 | +3.88% | 195,500 | 227億200万 | -2.3% | 22.47 | 3.94 |
| 07/26 | 993 | 1,002 | 974 | 980 | -1.31% | 208,200 | 218億5458万 | -5.95% | 21.64 | 3.79 |
| 07/25 | 997 | 1,012 | 993 | 993 | -2.36% | 213,900 | 221億4449万 | -4.98% | 21.92 | 3.84 |
| 07/24 | 1,031 | 1,043 | 1,016 | 1,017 | -1.55% | 119,100 | 226億7970万 | -2.77% | 22.45 | 3.94 |
| 07/23 | 1,040 | 1,054 | 1,031 | 1,033 | -0.67% | 146,500 | 230億3651万 | -1.43% | 22.81 | 4 |
| 07/22 | 1,070 | 1,073 | 1,037 | 1,040 | -2.44% | 172,700 | 231億9261万 | -0.76% | 22.96 | 4.02 |
| 07/19 | 1,060 | 1,074 | 1,056 | 1,066 | 0% | 141,000 | 237億7243万 | +1.62% | 23.53 | 4.12 |
| 07/18 | 1,076 | 1,093 | 1,066 | 1,066 | -2.02% | 217,800 | 237億7243万 | +1.81% | 23.53 | 4.12 |
| 07/17 | 1,080 | 1,105 | 1,073 | 1,088 | +2.06% | 292,000 | 242億6304万 | +4.02% | 24.02 | 4.21 |
| 07/16 | 1,069 | 1,079 | 1,062 | 1,066 | 0% | 159,600 | 237億7243万 | +1.91% | 23.53 | 4.12 |
| 07/12 | 1,016 | 1,080 | 1,003 | 1,066 | +4.2% | 460,000 | 237億7243万 | +1.91% | 23.53 | 4.12 |
| 07/11 | 1,010 | 1,025 | 1,001 | 1,023 | +1.29% | 192,200 | 228億1350万 | -2.29% | 22.59 | 3.96 |
| 07/10 | 1,049 | 1,051 | 992 | 1,010 | -4.08% | 528,700 | 225億2360万 | -3.63% | 22.3 | 3.91 |
| 07/09 | 1,041 | 1,059 | 1,032 | 1,053 | +1.15% | 179,700 | 234億8252万 | +0.19% | 23.25 | 4.07 |
| 07/08 | 1,043 | 1,065 | 1,031 | 1,041 | +0.97% | 228,000 | 232億1492万 | -1.05% | 22.98 | 4.03 |
| 07/05 | 1,031 | 1,043 | 1,024 | 1,031 | 0% | 125,300 | 229億9191万 | -2.18% | 22.76 | 3.99 |
| 07/04 | 1,035 | 1,048 | 1,028 | 1,031 | -0.39% | 108,100 | 229億9191万 | -2.46% | 22.76 | 3.99 |
| 07/03 | 1,027 | 1,039 | 1,022 | 1,035 | +0.49% | 134,000 | 230億8111万 | -2.27% | 22.85 | 4 |
| 07/02 | 1,033 | 1,037 | 1,021 | 1,030 | -0.19% | 170,500 | 229億6961万 | -2.92% | 22.74 | 3.99 |
| 07/01 | 1,066 | 1,066 | 1,028 | 1,032 | -2.55% | 171,800 | 230億1421万 | -3.1% | 22.78 | 3.99 |
| 06/28 | 1,068 | 1,074 | 1,048 | 1,059 | -0.38% | 156,200 | 236億1633万 | -1.03% | 25.13 | 4.13 |
| 06/27 | 1,070 | 1,080 | 1,057 | 1,063 | -1.21% | 182,900 | 237億553万 | -1.02% | 25.22 | 4.14 |
| 06/26 | 1,073 | 1,094 | 1,067 | 1,076 | +0.28% | 173,700 | 239億9544万 | -0.19% | 25.53 | 4.2 |
| 06/25 | 1,076 | 1,089 | 1,066 | 1,073 | +0.28% | 248,200 | 239億2853万 | -0.83% | 25.46 | 4.18 |
| 06/24 | 1,058 | 1,079 | 1,042 | 1,070 | +5.11% | 505,800 | 238億6163万 | -1.74% | 25.39 | 4.17 |
| 06/21 | 1,034 | 1,048 | 1,018 | 1,018 | -2.02% | 229,700 | 227億200万 | -7.12% | 24.15 | 3.97 |
| 06/20 | 1,011 | 1,042 | 1,011 | 1,039 | +1.27% | 217,500 | 231億7031万 | -6.06% | 24.65 | 4.05 |
| 06/19 | 1,041 | 1,049 | 1,021 | 1,026 | -2.56% | 231,200 | 228億8041万 | -8.23% | 24.34 | 4 |
| 06/18 | 1,051 | 1,066 | 1,034 | 1,053 | +0.29% | 212,500 | 234億8252万 | -6.73% | 24.98 | 4.11 |
| 06/17 | 1,048 | 1,052 | 1,015 | 1,050 | +0.1% | 296,300 | 234億1562万 | -7.89% | 24.91 | 4.09 |
| 06/14 | 1,015 | 1,068 | 1,014 | 1,049 | +2.44% | 414,300 | 233億9332万 | -8.94% | 24.89 | 4.09 |
| 06/13 | 1,056 | 1,064 | 1,024 | 1,024 | -1.92% | 258,700 | 228億3581万 | -11.57% | 24.3 | 3.99 |
| 06/12 | 1,088 | 1,094 | 1,042 | 1,044 | -3.6% | 395,900 | 232億8182万 | -10.46% | 24.77 | 4.07 |
| 06/11 | 1,080 | 1,085 | 1,068 | 1,083 | +0.65% | 156,700 | 241億5154万 | -7.75% | 25.7 | 4.22 |
| 06/10 | 1,073 | 1,090 | 1,058 | 1,076 | -0.28% | 151,000 | 239億9544万 | -8.81% | 25.53 | 4.2 |
| 06/07 | 1,066 | 1,089 | 1,066 | 1,079 | +1.51% | 146,200 | 240億6234万 | -8.95% | 25.6 | 4.21 |
| 06/06 | 1,088 | 1,091 | 1,056 | 1,063 | -0.65% | 175,800 | 237億553万 | -10.67% | 25.22 | 4.14 |
| 06/05 | 1,085 | 1,105 | 1,070 | 1,070 | -2.28% | 179,700 | 238億6163万 | -10.54% | 25.39 | 4.17 |
| 06/04 | 1,079 | 1,115 | 1,076 | 1,095 | +0.55% | 167,600 | 244億1915万 | -8.9% | 25.98 | 4.27 |
| 06/03 | 1,113 | 1,116 | 1,086 | 1,089 | -0.82% | 177,400 | 242億8534万 | -9.78% | 25.84 | 4.25 |
| 05/31 | 1,048 | 1,103 | 1,046 | 1,098 | +1.2% | 314,500 | 244億8605万 | -9.41% | 26.05 | 4.28 |
| 05/30 | 1,050 | 1,090 | 1,047 | 1,085 | +1.21% | 296,900 | 241億9614万 | -10.85% | 25.74 | 4.23 |
| 05/29 | 1,120 | 1,124 | 1,068 | 1,072 | -6.38% | 522,900 | 239億623万 | -12.35% | 25.44 | 4.18 |
| 05/28 | 1,150 | 1,184 | 1,145 | 1,145 | -0.61% | 259,500 | 255億3418万 | -6.76% | 27.17 | 4.46 |
| 05/27 | 1,146 | 1,172 | 1,136 | 1,152 | -0.43% | 205,200 | 256億9028万 | -6.57% | 27.33 | 4.49 |
| 05/24 | 1,140 | 1,174 | 1,131 | 1,157 | -0.6% | 277,000 | 258億178万 | -6.47% | 27.45 | 4.51 |
| 05/23 | 1,189 | 1,205 | 1,150 | 1,164 | -1.02% | 413,400 | 259億5789万 | -6.2% | 27.62 | 4.54 |
| 05/22 | 1,227 | 1,233 | 1,176 | 1,176 | -5.24% | 457,200 | 262億2550万 | -5.54% | 27.9 | 4.59 |
| 05/21 | 1,260 | 1,279 | 1,237 | 1,241 | -1.12% | 273,100 | 276億7503万 | -0.72% | 29.45 | 4.84 |
| 05/20 | 1,250 | 1,285 | 1,235 | 1,255 | -0.87% | 449,300 | 279億8724万 | +0.24% | 29.78 | 4.89 |
| 05/17 | 1,325 | 1,332 | 1,265 | 1,266 | -5.38% | 428,600 | 282億3255万 | +0.88% | 30.04 | 4.94 |
| 05/16 | 1,302 | 1,350 | 1,291 | 1,338 | +2.84% | 557,400 | 298億3819万 | +6.53% | 31.75 | 5.22 |
| 05/15 | 1,350 | 1,355 | 1,298 | 1,301 | -2.33% | 447,900 | 290億1307万 | +3.83% | 30.87 | 5.07 |
| 05/14 | 1,335 | 1,369 | 1,301 | 1,332 | -0.6% | 663,300 | 297億439万 | +6.47% | 31.6 | 5.19 |
| 05/13 | 1,314 | 1,374 | 1,305 | 1,340 | +12.23% | 1,457,600 | 298億8279万 | +7.29% | 31.79 | 5.22 |
| 05/10 | 1,250 | 1,255 | 1,180 | 1,194 | -3.55% | 573,400 | 266億2691万 | -4.25% | 28.33 | 4.66 |
| 05/09 | 1,238 | 1,257 | 1,226 | 1,238 | -0.24% | 315,200 | 276億813万 | -1.04% | 29.37 | 4.83 |
| 05/08 | 1,222 | 1,253 | 1,219 | 1,241 | +0.24% | 248,800 | 276億7503万 | -1.04% | 29.45 | 4.84 |
| 05/07 | 1,216 | 1,250 | 1,208 | 1,238 | +4.03% | 243,900 | 276億813万 | -1.67% | 29.37 | 4.83 |
| 05/02 | 1,196 | 1,208 | 1,185 | 1,190 | -1% | 181,500 | 265億3770万 | -5.78% | 28.24 | 4.64 |
| 05/01 | 1,215 | 1,223 | 1,194 | 1,202 | -1.8% | 348,800 | 268億531万 | -5.28% | 28.52 | 4.69 |
| 04/30 | 1,228 | 1,238 | 1,197 | 1,224 | +0.58% | 374,500 | 272億9592万 | -4.23% | 29.04 | 4.77 |
| 04/26 | 1,221 | 1,227 | 1,200 | 1,217 | +0.75% | 172,300 | 271億3982万 | -5.44% | 28.88 | 4.75 |
| 04/25 | 1,235 | 1,237 | 1,206 | 1,208 | -2.27% | 171,400 | 269億3911万 | -6.79% | 28.66 | 4.71 |
| 04/24 | 1,231 | 1,251 | 1,220 | 1,236 | +1.56% | 254,200 | 275億6353万 | -5.36% | 29.33 | 4.82 |
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 | |
| 2012年 6月期 | 389 7,000 9/26 | 135 2,430 11/28 | 9,043,218 502,401 9/26 | 59億6400万 | 20億7036万 | 47億6884万 6/29 |
| 2013年 6月期 | 585 1,756 5/21 | 172 517 2/7 | 785,700 261,900 5/8 | 89億7667万 | 26億4290万 | 96億8955万 6/28 |
| 2014年 6月期 | 689 2,068 7/17 | 362 1,087 8/22 | 4,316,700 1,438,900 11/19 | 105億7161万 | 55億5674万 | 97億9877万 6/30 |
| 2015年 6月期 | 523 1,570 8/22 | 326 977 6/30 | 395,700 131,900 8/22 | 105億4391万 | 65億7887万 | 66億6638万 6/30 |
| 2016年 6月期 | 443 1,329 6/3 | 150 450 9/16 | 20,907,600 6,969,200 1/4 | 89億4915万 | 30億3018万 | 77億1679万 6/30 |
| 2017年 6月期 | 589 1,767 1/27 | 261 782 8/19 | 15,485,400 5,161,800 1/25 | 119億380万 | 52億6579万 | 92億4835万 6/30 |
| 2018年 6月期 | 1,402 4,205 6/25 | 325 974 9/6 | 26,148,300 8,716,100 1/25 | 284億2820万 | 65億8479万 | 273億7986万 6/29 |
| 2019年 6月期 | 3,100 9,300 5/23 | 1,202 3,605 7/6 | 10,557,600 3,519,200 5/14 | 628億7331万 | 243億7186万 | 432億6018万 6/28 |
| 2020年 6月期 | 2,463 7,390 9/18 7,390 9/17 | 1,052 3,155 3/17 | 2,682,600 894,200 8/9 | 499億6062万 | 229億7165万 | 337億6576万 6/30 |
| 2021年 6月期 | 1,927 5,780 3/29 | 1,238 3,715 11/19 | 1,107,300 369,100 11/20 | 429億6581万 | 276億1557万 | 364億1527万 6/30 |
| 2022年 6月期 | 2,393 7,180 11/16 | 931 6/23 6/20 | 643,200 214,400 11/15 | 533億7275万 | 207億6185万 | 217億7450万 6/30 |
| 2023年 6月期 | 1,397 8/4 | 600 3/16 | 3,756,700 6/5 | 311億5393万 | 133億8035万 | 208億7272万 6/30 |
| 2024年 6月期 | 1,778 2/26 | 776 10/31 | 3,918,000 2/26 | 396億5045万 | 173億526万 | 226億7870万 6/28 |
| 最新 | 821 2024/9/18 | 127,900 | 183億878万 | |||