時価総額
- 2010年7月30日
- 9億3332万
- 2011年7月29日
- 8億4226万
- 2012年7月31日
- 10億9267万
- 2013年7月31日
- 34億1460万
- 2014年7月31日
- 148億6355万
- 2015年7月31日
- 75億685万
- 2016年7月29日
- 52億891万
- 2017年7月31日
- 88億9021万
- 2018年7月31日
- 129億9709万
- 2019年7月31日
- 210億1068万
- 2020年7月31日
- 354億5300万
- 2021年7月30日
- 358億2584万
- 2022年7月29日
- 412億5595万
- 2023年7月31日
- 649億5936万
- 2024年7月31日
- 676億5908万
2024/06/10~2024/11/01
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 | ||||||||||
11/01 | 3,100 | 3,135 | 3,055 | 3,055 | -3.02% | 19,800 | 765億492万 | -2.8% | 23.48 | 7.9 |
10/31 | 3,150 | 3,170 | 3,110 | 3,150 | -1.1% | 31,600 | 788億8396万 | +0.22% | 24.21 | 8.14 |
10/30 | 3,205 | 3,215 | 3,180 | 3,185 | -0.47% | 48,000 | 797億6045万 | +1.5% | 24.48 | 8.24 |
10/29 | 3,175 | 3,200 | 3,150 | 3,200 | +0.79% | 21,100 | 801億3608万 | +2.24% | 24.59 | 8.27 |
10/28 | 3,105 | 3,180 | 3,105 | 3,175 | +1.11% | 28,100 | 795億1002万 | +1.83% | 24.4 | 8.21 |
10/25 | 3,155 | 3,175 | 3,115 | 3,140 | +0.32% | 23,000 | 786億3353万 | +1.03% | 24.13 | 8.12 |
10/24 | 3,090 | 3,160 | 3,080 | 3,130 | +1.29% | 30,000 | 783億8311万 | +1.03% | 24.06 | 8.09 |
10/23 | 3,100 | 3,120 | 3,070 | 3,090 | -1.9% | 20,900 | 773億8141万 | +0.19% | 23.75 | 7.99 |
10/22 | 3,225 | 3,235 | 3,080 | 3,150 | -2.02% | 94,200 | 788億8396万 | +2.57% | 24.21 | 8.14 |
10/21 | 3,205 | 3,250 | 3,175 | 3,215 | +0.63% | 41,000 | 805億1172万 | +5.2% | 24.71 | 8.31 |
10/18 | 3,280 | 3,280 | 3,165 | 3,195 | -2.59% | 53,200 | 800億1087万 | +5.31% | 24.55 | 8.26 |
10/17 | 3,285 | 3,320 | 3,235 | 3,280 | +0.61% | 64,900 | 821億3949万 | +8.68% | 25.21 | 8.48 |
10/16 | 3,230 | 3,295 | 3,225 | 3,260 | -0.31% | 28,900 | 816億3864万 | +8.49% | 25.05 | 8.43 |
10/15 | 3,285 | 3,285 | 3,215 | 3,270 | +1.71% | 53,500 | 818億8906万 | +9.44% | 25.13 | 8.46 |
10/11 | 3,225 | 3,255 | 3,155 | 3,215 | +0.47% | 35,800 | 805億1172万 | +7.96% | 24.71 | 8.31 |
10/10 | 3,275 | 3,285 | 3,185 | 3,200 | -2.29% | 42,600 | 801億3608万 | +7.85% | 24.59 | 8.27 |
10/09 | 3,250 | 3,300 | 3,250 | 3,275 | +2.02% | 43,300 | 820億1427万 | +10.72% | 25.17 | 8.47 |
10/08 | 3,215 | 3,235 | 3,175 | 3,210 | -0.31% | 45,600 | 803億8651万 | +9.04% | 24.67 | 8.3 |
10/07 | 3,155 | 3,240 | 3,140 | 3,220 | +5.57% | 96,700 | 806億3694万 | +9.79% | 24.75 | 8.33 |
10/04 | 3,030 | 3,120 | 3,030 | 3,050 | +0.83% | 58,600 | 763億7971万 | +4.38% | 23.44 | 7.89 |
10/03 | 2,965 | 3,045 | 2,965 | 3,025 | +2.82% | 34,700 | 757億5364万 | +3.7% | 23.25 | 7.82 |
10/02 | 2,943 | 2,958 | 2,919 | 2,942 | -0.24% | 33,700 | 736億7511万 | +0.93% | 22.61 | 7.61 |
10/01 | 2,962 | 2,962 | 2,900 | 2,949 | -0.77% | 35,400 | 738億5041万 | +1.17% | 22.66 | 7.63 |
09/30 | 2,982 | 3,010 | 2,958 | 2,972 | -1.91% | 65,500 | 744億2639万 | +2.03% | 22.84 | 7.68 |
09/27 | 3,025 | 3,070 | 2,966 | 3,030 | -0.33% | 65,300 | 758億7885万 | +4.16% | 23.29 | 7.83 |
09/26 | 3,060 | 3,095 | 3,000 | 3,040 | 0% | 127,500 | 761億2928万 | +4.72% | 23.36 | 7.86 |
09/25 | 2,994 | 3,090 | 2,986 | 3,040 | +1.84% | 118,800 | 761億2928万 | +5.01% | 23.36 | 7.86 |
09/24 | 2,925 | 2,992 | 2,889 | 2,985 | +3.5% | 55,500 | 747億5194万 | +3.57% | 22.94 | 7.72 |
09/20 | 2,930 | 2,931 | 2,875 | 2,884 | -1.27% | 53,400 | 722億2265万 | +0.45% | 22.16 | 7.46 |
09/19 | 2,936 | 2,946 | 2,901 | 2,921 | +0.55% | 33,400 | 731億4922万 | +2.06% | 22.45 | 7.55 |
09/18 | 2,799 | 2,905 | 2,799 | 2,905 | +4.57% | 62,700 | 727億4854万 | +1.89% | 22.33 | 7.51 |
09/17 | 2,756 | 2,786 | 2,700 | 2,778 | +0.8% | 30,200 | 695億6814万 | -2.32% | 21.35 | 7.18 |
09/13 | 2,781 | 2,788 | 2,742 | 2,756 | -1.18% | 33,900 | 690億1720万 | -2.89% | 21.18 | 7.13 |
09/12 | 2,703 | 2,790 | 2,681 | 2,789 | +5.13% | 60,200 | 698億4361万 | -1.48% | 21.43 | 7.21 |
09/11 | 2,751 | 2,764 | 2,628 | 2,653 | -5.08% | 125,500 | 664億3782万 | -5.89% | 20.39 | 6.86 |
09/10 | 2,967 | 2,975 | 2,793 | 2,795 | -5.25% | 114,100 | 699億9386万 | -0.75% | 21.48 | 7.23 |
09/09 | 2,698 | 2,975 | 2,695 | 2,950 | +3.58% | 162,900 | 738億7545万 | +5.43% | 22.67 | 7.63 |
09/06 | 2,987 | 2,987 | 2,823 | 2,848 | -5.7% | 114,100 | 713億2111万 | +2.45% | 21.89 | 7.36 |
09/05 | 2,917 | 3,020 | 2,914 | 3,020 | +3.11% | 81,200 | 756億2843万 | +8.99% | 23.21 | 7.81 |
09/04 | 2,900 | 2,936 | 2,896 | 2,929 | -1.71% | 77,700 | 733億4956万 | +6.2% | 22.51 | 7.57 |
09/03 | 2,930 | 2,993 | 2,912 | 2,980 | +1.71% | 61,600 | 746億2673万 | +8.48% | 22.9 | 7.71 |
09/02 | 2,954 | 2,955 | 2,862 | 2,930 | -0.07% | 73,300 | 733億7460万 | +7.05% | 22.52 | 7.58 |
08/30 | 2,939 | 2,954 | 2,930 | 2,932 | -0.2% | 22,900 | 734億2469万 | +7.68% | 22.53 | 7.58 |
08/29 | 2,930 | 2,961 | 2,920 | 2,938 | +0.17% | 31,100 | 735億7494万 | +8.45% | 22.58 | 7.6 |
08/28 | 2,976 | 2,983 | 2,890 | 2,933 | -1.31% | 74,300 | 734億4973万 | +8.75% | 22.54 | 7.58 |
08/27 | 2,941 | 2,973 | 2,912 | 2,972 | +1.3% | 34,200 | 744億2639万 | +10.61% | 22.84 | 7.68 |
08/26 | 2,899 | 2,940 | 2,892 | 2,934 | +1.17% | 75,400 | 734億7477万 | +9.72% | 22.55 | 7.59 |
08/23 | 2,884 | 2,921 | 2,875 | 2,900 | +0.55% | 41,700 | 726億2333万 | +8.78% | 22.29 | 7.5 |
08/22 | 2,903 | 2,909 | 2,855 | 2,884 | -0.21% | 41,200 | 722億2265万 | +8.58% | 22.16 | 7.46 |
08/21 | 2,842 | 2,905 | 2,842 | 2,890 | +1.83% | 69,900 | 723億7290万 | +9.06% | 22.21 | 7.47 |
08/20 | 2,746 | 2,838 | 2,746 | 2,838 | +4.65% | 78,500 | 710億7069万 | +7.5% | 21.81 | 7.34 |
08/19 | 2,706 | 2,778 | 2,706 | 2,712 | +0.18% | 62,000 | 679億1533万 | +3.04% | 20.84 | 7.01 |
08/16 | 2,690 | 2,730 | 2,678 | 2,707 | +1.65% | 82,100 | 677億9012万 | +3.12% | 20.8 | 7 |
08/15 | 2,610 | 2,678 | 2,600 | 2,663 | +0.76% | 51,700 | 666億8825万 | +1.91% | 20.47 | 6.89 |
08/14 | 2,726 | 2,726 | 2,596 | 2,643 | -2.97% | 104,400 | 661億8740万 | +1.54% | 20.31 | 6.83 |
08/13 | 2,678 | 2,734 | 2,657 | 2,724 | +3.65% | 78,200 | 682億1584万 | +5.05% | 20.93 | 7.04 |
08/09 | 2,622 | 2,630 | 2,544 | 2,628 | +2.18% | 96,300 | 658億1176万 | +1.86% | 20.2 | 6.8 |
08/08 | 2,480 | 2,622 | 2,480 | 2,572 | +2.51% | 45,100 | 644億938万 | +0.12% | 19.77 | 6.65 |
08/07 | 2,509 | 2,580 | 2,435 | 2,509 | -2.64% | 85,300 | 628億3170万 | -2.07% | 19.28 | 6.49 |
08/06 | 2,520 | 2,588 | 2,483 | 2,577 | +9.89% | 136,900 | 645億3459万 | +0.74% | 19.81 | 6.66 |
08/05 | 2,400 | 2,485 | 2,304 | 2,345 | -6.31% | 200,400 | 587億2472万 | -8.04% | 18.02 | 6.06 |
08/02 | 2,515 | 2,599 | 2,503 | 2,503 | -4.28% | 88,400 | 626億8144万 | -2.07% | 19.24 | 6.47 |
08/01 | 2,700 | 2,700 | 2,564 | 2,615 | -3.26% | 58,200 | 654億8621万 | +2.31% | 20.1 | 6.76 |
07/31 | 2,652 | 2,703 | 2,611 | 2,703 | +1.92% | 41,800 | 676億8995万 | +6% | 23.44 | 6.99 |
07/30 | 2,703 | 2,704 | 2,623 | 2,652 | -2.25% | 82,900 | 664億1278万 | +4.41% | 22.99 | 6.86 |
07/29 | 2,634 | 2,718 | 2,613 | 2,713 | +4.99% | 51,200 | 679億4037万 | +7.36% | 23.52 | 7.01 |
07/26 | 2,595 | 2,635 | 2,584 | 2,584 | -0.46% | 34,100 | 647億989万 | +2.91% | 22.4 | 6.68 |
07/25 | 2,604 | 2,664 | 2,511 | 2,596 | -1.55% | 62,000 | 650億1040万 | +3.67% | 22.51 | 6.71 |
07/24 | 2,669 | 2,673 | 2,626 | 2,637 | -1.01% | 41,400 | 660億3714万 | +5.56% | 22.86 | 6.82 |
07/23 | 2,650 | 2,667 | 2,618 | 2,664 | +0.68% | 48,700 | 667億1329万 | +6.86% | 23.1 | 6.89 |
07/22 | 2,736 | 2,764 | 2,646 | 2,646 | -3.57% | 106,600 | 662億6252万 | +6.52% | 22.94 | 6.84 |
07/19 | 2,655 | 2,765 | 2,655 | 2,744 | +3.35% | 113,500 | 687億1669万 | +10.82% | 23.79 | 7.1 |
07/18 | 2,670 | 2,738 | 2,655 | 2,655 | -2.39% | 74,000 | 664億8791万 | +7.93% | 23.02 | 6.87 |
07/17 | 2,720 | 2,743 | 2,690 | 2,720 | +2.26% | 106,400 | 681億1567万 | +11.11% | 23.58 | 7.03 |
07/16 | 2,663 | 2,676 | 2,586 | 2,660 | +1.14% | 180,000 | 666億1312万 | +9.29% | 23.06 | 6.88 |
07/12 | 2,536 | 2,660 | 2,528 | 2,630 | +3.71% | 148,800 | 658億6184万 | +8.63% | 22.8 | 6.8 |
07/11 | 2,440 | 2,560 | 2,432 | 2,536 | +5.75% | 154,500 | 635億785万 | +4.92% | 21.99 | 6.56 |
07/10 | 2,401 | 2,409 | 2,352 | 2,398 | -0.7% | 90,100 | 600億5198万 | -0.75% | 20.79 | 6.2 |
07/09 | 2,408 | 2,438 | 2,391 | 2,415 | +0.29% | 55,900 | 604億7770万 | -0.29% | 20.94 | 6.24 |
07/08 | 2,388 | 2,429 | 2,388 | 2,408 | +0.58% | 42,700 | 603億240万 | -0.99% | 20.88 | 6.23 |
07/05 | 2,351 | 2,399 | 2,351 | 2,394 | +1.92% | 52,000 | 599億5181万 | -1.89% | 20.76 | 6.19 |
07/04 | 2,388 | 2,388 | 2,345 | 2,349 | -2.49% | 113,700 | 588億2489万 | -4.08% | 20.37 | 6.07 |
07/03 | 2,409 | 2,412 | 2,382 | 2,409 | +0.54% | 70,700 | 603億2744万 | -1.99% | 20.89 | 6.23 |
07/02 | 2,371 | 2,396 | 2,346 | 2,396 | +0.34% | 73,300 | 600億189万 | -2.8% | 20.77 | 6.2 |
07/01 | 2,460 | 2,466 | 2,381 | 2,388 | -3.48% | 80,600 | 598億155万 | -3.48% | 20.7 | 6.17 |
06/28 | 2,535 | 2,535 | 2,461 | 2,474 | -2.02% | 84,300 | 619億5521万 | -0.44% | 21.45 | 6.4 |
06/27 | 2,491 | 2,554 | 2,490 | 2,525 | +2.81% | 122,000 | 632億3238万 | +1.28% | 21.89 | 6.53 |
06/26 | 2,462 | 2,462 | 2,410 | 2,456 | +0.61% | 62,500 | 615億444万 | -1.76% | 21.29 | 6.35 |
06/25 | 2,382 | 2,441 | 2,362 | 2,441 | +4.54% | 117,100 | 611億2881万 | -2.79% | 21.16 | 6.31 |
06/24 | 2,340 | 2,362 | 2,278 | 2,335 | +1.17% | 109,700 | 584億7430万 | -7.45% | 20.25 | 6.04 |
06/21 | 2,410 | 2,424 | 2,304 | 2,308 | -4.71% | 155,700 | 577億9815万 | -9.17% | 20.01 | 5.97 |
06/20 | 2,441 | 2,484 | 2,414 | 2,422 | -0.62% | 66,700 | 606億5300万 | -5.35% | 21 | 6.26 |
06/19 | 2,515 | 2,519 | 2,429 | 2,437 | -2.99% | 91,500 | 610億2864万 | -5.32% | 21.13 | 6.3 |
06/18 | 2,443 | 2,532 | 2,443 | 2,512 | +2.91% | 65,100 | 629億683万 | -2.9% | 21.78 | 6.5 |
06/17 | 2,427 | 2,505 | 2,427 | 2,441 | -0.49% | 103,100 | 611億2881万 | -6.19% | 21.16 | 6.31 |
06/14 | 2,335 | 2,471 | 2,335 | 2,453 | +5.19% | 176,900 | 614億2932万 | -6.37% | 21.27 | 6.34 |
06/13 | 2,362 | 2,391 | 2,328 | 2,332 | -1.19% | 70,500 | 583億9917万 | -11.43% | 20.22 | 6.03 |
06/12 | 2,413 | 2,463 | 2,355 | 2,360 | -0.97% | 128,700 | 591億36万 | -10.94% | 20.46 | 6.1 |
06/11 | 2,332 | 2,396 | 2,311 | 2,383 | +2.76% | 205,000 | 596億7634万 | -10.55% | 20.66 | 6.16 |
06/10 | 2,326 | 2,409 | 2,294 | 2,319 | -8.34% | 358,700 | 580億7362万 | -13.34% | 20.11 | 6 |
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 | 63 506 8/3 | 32 255 11/27 | 58,400 7,300 9/7 | - | - | 9億3332万 7/30 |
2011年 7月期 | 50 400 12/24 | 25 201 3/17 200 3/16 | 60,800 7,600 3/24 | 11億3820万 | 5億6910万 | 8億4226万 7/29 |
2012年 7月期 | 80 640 3/23 640 3/16 | 34 270 11/14 | 1,184,000 148,000 3/16 | 18億2112万 | 7億6828万 | 10億9267万 7/31 |
2013年 7月期 | 250 2,000 2/25 | 45 363 8/7 | 1,472,800 184,100 1/24 | 56億9100万 | 10億3291万 | 34億1460万 7/31 |
2014年 7月期 | 2,110 8,440 10/25 | 120 480 8/12 | 3,907,600 976,900 9/26 | 480億3204万 | 27億3168万 | 148億6355万 7/31 |
2015年 7月期 | 918 3,670 8/28 | 294 1,177 7/31 | 1,126,000 281,500 8/26 | 228億8245万 | 73億6331万 | 75億685万 7/31 |
2016年 7月期 | 397 1,588 8/10 | 190 761 2/10 | 1,584,400 396,100 8/10 | 99億3452万 | 47億6059万 | 52億891万 7/29 |
2017年 7月期 | 438 1,750 6/20 | 203 811 12/27 810 12/9 | 2,927,200 731,800 3/8 | 109億5624万 | 50億7743万 | 88億9021万 7/31 |
2018年 7月期 | 694 2,775 5/31 | 291 1,162 11/16 | 875,600 218,900 6/11 | 173億7348万 | 72億7494万 | 129億9709万 7/31 |
2019年 7月期 | 845 1,690 7/31 | 440 880 10/30 | 1,587,000 793,500 6/10 | 211億6093万 | 110億1873万 | 210億1068万 7/31 |
2020年 7月期 | 2,349 1/17 | 789 1,578 8/6 | 1,465,000 6/8 | 588億2489万 | 197億5855万 | 354億5300万 7/31 |
2021年 7月期 | 1,918 4/9 | 1,235 9/9 | 2,148,000 9/7 | 480億3156万 | 309億2752万 | 358億2584万 7/30 |
2022年 7月期 | 2,066 9/7 | 1,151 1/28 | 768,300 9/7 | 517億3786万 | 288億2394万 | 412億5595万 7/29 |
2023年 7月期 | 3,190 6/8 | 1,600 9/28 | 771,900 6/8 | 798億8566万 | 400億6804万 | 649億5936万 7/31 |
2024年 7月期 | 4,075 9/29 | 2,278 6/24 | 794,100 9/11 | 1020億4830万 | 570億4687万 | 676億5908万 7/31 |
最新 | 3,055 2024/11/1 | 19,800 | 765億492万 |