時価総額
- 2017年6月30日
- 80億7788万
- 2018年6月29日
- 45億5199万
- 2019年6月28日
- 29億2007万
- 2020年6月30日
- 24億7730万
- 2021年6月30日
- 20億8077万
- 2022年6月30日
- 18億6409万
- 2023年6月27日
- 23億6624万
- 2024年6月28日
- 26億7971万
2024/04/04～2024/09/12
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 | ||||||||||
| 09/12 | 1,475 | 1,476 | 1,475 | 1,476 | +0.75% | 200 | 22億6855万 | -2.57% | 17.83 | 1.36 |
| 09/11 | 1,460 | 1,480 | 1,435 | 1,465 | -2.33% | 800 | 22億5164万 | -2.98% | 17.69 | 1.35 |
| 09/10 | 1,495 | 1,500 | 1,495 | 1,500 | +0.33% | 200 | 23億544万 | -0.46% | 18.12 | 1.39 |
| 09/09 | 1,465 | 1,495 | 1,465 | 1,495 | -0.47% | 1,000 | 22億9775万 | -0.73% | 18.06 | 1.38 |
| 09/06 | 1,502 | 1,502 | 1,502 | 1,502 | -0.07% | 100 | 23億851万 | -0.27% | 18.14 | 1.39 |
| 09/05 | 1,503 | 1,503 | 1,503 | 1,503 | -0.07% | 100 | 23億1005万 | -0.27% | 18.15 | 1.39 |
| 09/04 | 1,504 | 1,504 | 1,504 | 1,504 | -1.57% | 100 | 23億1158万 | -0.27% | 18.16 | 1.39 |
| 09/03 | 1,493 | 1,538 | 1,477 | 1,528 | -0.33% | 7,000 | 23億4847万 | +1.26% | 18.45 | 1.41 |
| 09/02 | 1,550 | 1,587 | 1,516 | 1,533 | -0.84% | 800 | 23億5615万 | +1.59% | 18.51 | 1.42 |
| 08/30 | 1,535 | 1,546 | 1,504 | 1,546 | +2.25% | 1,200 | 23億7614万 | +2.45% | 18.67 | 1.43 |
| 08/28 | 1,512 | 1,512 | 1,512 | 1,512 | -2.45% | 200 | 23億2388万 | +0.13% | 18.26 | 1.4 |
| 08/27 | 1,537 | 1,593 | 1,525 | 1,550 | +0.85% | 2,300 | 23億8228万 | +2.45% | 18.72 | 1.43 |
| 08/26 | 1,509 | 1,557 | 1,501 | 1,537 | -0.77% | 700 | 23億6230万 | +1.45% | 18.56 | 1.42 |
| 08/23 | 1,551 | 1,551 | 1,549 | 1,549 | -1.4% | 200 | 23億8075万 | +2.04% | 18.71 | 1.43 |
| 08/22 | 1,541 | 1,571 | 1,521 | 1,571 | +0.64% | 1,200 | 24億1456万 | +3.29% | 18.97 | 1.45 |
| 08/21 | 1,570 | 1,570 | 1,529 | 1,561 | -0.51% | 1,200 | 23億9919万 | +2.56% | 18.85 | 1.44 |
| 08/20 | 1,540 | 1,597 | 1,520 | 1,569 | +2.21% | 4,800 | 24億1149万 | +2.89% | 18.95 | 1.45 |
| 08/19 | 1,551 | 1,600 | 1,535 | 1,535 | -1.67% | 4,200 | 23億5923万 | +0.52% | 18.54 | 1.42 |
| 08/16 | 1,550 | 1,575 | 1,531 | 1,561 | +0.71% | 5,100 | 23億9919万 | +1.89% | 18.85 | 1.44 |
| 08/15 | 1,469 | 1,550 | 1,438 | 1,550 | +5.59% | 2,700 | 23億8228万 | +0.98% | 18.72 | 1.43 |
| 08/14 | 1,486 | 1,486 | 1,431 | 1,468 | -1.54% | 1,200 | 22億5625万 | -4.68% | 17.73 | 1.36 |
| 08/13 | 1,476 | 1,506 | 1,476 | 1,491 | +3.11% | 1,800 | 22億9160万 | -3.81% | 18.01 | 1.38 |
| 08/09 | 1,475 | 1,475 | 1,416 | 1,446 | +0.07% | 400 | 22億2244万 | -7.25% | 17.46 | 1.34 |
| 08/08 | 1,445 | 1,475 | 1,445 | 1,445 | -2.03% | 500 | 22億2090万 | -7.9% | 17.45 | 1.34 |
| 08/07 | 1,350 | 1,517 | 1,289 | 1,475 | +8.94% | 3,400 | 22億6701万 | -6.65% | 17.81 | 1.36 |
| 08/06 | 1,416 | 1,445 | 1,308 | 1,354 | -2.87% | 4,400 | 20億8104万 | -14.9% | 16.35 | 1.25 |
| 08/05 | 1,320 | 1,395 | 1,261 | 1,394 | -4.72% | 10,100 | 21億4252万 | -13.2% | 16.84 | 1.29 |
| 08/02 | 1,404 | 1,464 | 1,394 | 1,463 | -2.73% | 3,100 | 22億4857万 | -9.75% | 17.67 | 1.35 |
| 08/01 | 1,504 | 1,504 | 1,504 | 1,504 | -0.73% | 200 | 23億1158万 | -7.79% | 18.16 | 1.39 |
| 07/31 | 1,515 | 1,515 | 1,515 | 1,515 | -1.81% | 200 | 23億2849万 | -7.68% | 18.3 | 1.4 |
| 07/30 | 1,532 | 1,543 | 1,502 | 1,543 | +0.78% | 1,200 | 23億7152万 | -6.43% | 18.63 | 1.43 |
| 07/29 | 1,531 | 1,531 | 1,531 | 1,531 | 0% | 100 | 23億5308万 | -7.66% | 18.49 | 1.42 |
| 07/26 | 1,530 | 1,550 | 1,491 | 1,531 | +0.07% | 700 | 23億5308万 | -8.21% | 18.49 | 1.42 |
| 07/24 | 1,552 | 1,562 | 1,515 | 1,530 | -1.8% | 1,900 | 23億5154万 | -8.71% | 18.48 | 1.41 |
| 07/23 | 1,553 | 1,563 | 1,553 | 1,558 | -2.2% | 1,200 | 23億9458万 | -7.54% | 18.82 | 1.44 |
| 07/22 | 1,593 | 1,593 | 1,593 | 1,593 | -0.81% | 100 | 24億4837万 | -5.96% | 19.24 | 1.47 |
| 07/19 | 1,606 | 1,606 | 1,606 | 1,606 | 0% | 2,500 | 24億6835万 | -5.53% | 19.4 | 1.49 |
| 07/18 | 1,620 | 1,620 | 1,606 | 1,606 | -0.74% | 200 | 24億6835万 | -5.7% | 19.4 | 1.49 |
| 07/17 | 1,618 | 1,658 | 1,618 | 1,618 | +0.81% | 500 | 24億8680万 | -5.16% | 19.54 | 1.5 |
| 07/16 | 1,620 | 1,620 | 1,570 | 1,605 | -1.23% | 1,300 | 24億6682万 | -6.03% | 19.38 | 1.48 |
| 07/12 | 1,650 | 1,650 | 1,625 | 1,625 | -0.37% | 700 | 24億9756万 | -5.03% | 19.63 | 1.5 |
| 07/11 | 1,624 | 1,715 | 1,624 | 1,631 | -1.75% | 1,100 | 25億678万 | -4.68% | 19.7 | 1.51 |
| 07/09 | 1,634 | 1,660 | 1,620 | 1,660 | +1.59% | 300 | 25億5135万 | -2.87% | 20.05 | 1.54 |
| 07/08 | 1,660 | 1,660 | 1,634 | 1,634 | -2.74% | 1,400 | 25億1139万 | -4.22% | 19.73 | 1.51 |
| 07/05 | 1,656 | 1,680 | 1,653 | 1,680 | -2.1% | 1,100 | 25億8209万 | -1.35% | 20.29 | 1.55 |
| 07/04 | 1,690 | 1,716 | 1,690 | 1,716 | +0.35% | 200 | 26億3742万 | +1.06% | 20.72 | 1.59 |
| 07/03 | 1,720 | 1,720 | 1,710 | 1,710 | +0.47% | 300 | 26億2820万 | +0.94% | 20.65 | 1.58 |
| 07/02 | 1,713 | 1,716 | 1,702 | 1,702 | -0.47% | 400 | 26億1590万 | +0.77% | 20.56 | 1.57 |
| 07/01 | 1,721 | 1,721 | 1,700 | 1,710 | -2.9% | 600 | 26億2820万 | +1.42% | 20.65 | 1.58 |
| 06/28 | 1,725 | 1,761 | 1,725 | 1,761 | +2.09% | 500 | 27億658万 | +4.76% | 19.7 | 1.63 |
| 06/27 | 1,726 | 1,747 | 1,725 | 1,725 | -1.93% | 700 | 26億5125万 | +2.99% | 19.3 | 1.6 |
| 06/26 | 1,745 | 1,759 | 1,707 | 1,759 | +2.27% | 1,100 | 27億351万 | +5.27% | 19.68 | 1.63 |
| 06/25 | 1,730 | 1,747 | 1,720 | 1,720 | -1.6% | 1,000 | 26億4357万 | +3.43% | 19.25 | 1.59 |
| 06/24 | 1,733 | 1,748 | 1,729 | 1,748 | +1.51% | 600 | 26億8660万 | +5.62% | 19.56 | 1.62 |
| 06/21 | 1,725 | 1,726 | 1,711 | 1,722 | -2.44% | 800 | 26億4664万 | +4.55% | 19.27 | 1.59 |
| 06/20 | 1,765 | 1,765 | 1,765 | 1,765 | -0.56% | 300 | 27億1273万 | +7.62% | 19.75 | 1.63 |
| 06/19 | 1,708 | 1,775 | 1,708 | 1,775 | +1.54% | 1,500 | 27億2810万 | +8.83% | 19.86 | 1.64 |
| 06/18 | 1,750 | 1,770 | 1,748 | 1,748 | -0.63% | 1,100 | 26億8660万 | +7.77% | 19.56 | 1.62 |
| 06/17 | 1,777 | 1,777 | 1,705 | 1,759 | -1.01% | 1,700 | 27億351万 | +8.98% | 19.68 | 1.63 |
| 06/14 | 1,718 | 1,787 | 1,715 | 1,777 | +2.19% | 7,500 | 27億3117万 | +10.65% | 19.88 | 1.64 |
| 06/13 | 1,680 | 1,740 | 1,640 | 1,739 | +3.51% | 5,100 | 26億7277万 | +8.89% | 19.46 | 1.61 |
| 06/12 | 1,678 | 1,700 | 1,678 | 1,680 | 0% | 800 | 25億8209万 | +5.73% | 18.8 | 1.55 |
| 06/11 | 1,680 | 1,680 | 1,678 | 1,680 | +0.12% | 500 | 25億8209万 | +6.19% | 18.8 | 1.55 |
| 06/10 | 1,680 | 1,680 | 1,678 | 1,678 | +0.54% | 400 | 25億7901万 | +6.47% | 18.78 | 1.55 |
| 06/07 | 1,624 | 1,675 | 1,624 | 1,669 | +3.02% | 2,800 | 25億6518万 | +6.37% | 18.67 | 1.54 |
| 06/06 | 1,599 | 1,620 | 1,595 | 1,620 | +2.53% | 3,000 | 24億8987万 | +3.71% | 18.13 | 1.5 |
| 06/05 | 1,598 | 1,598 | 1,558 | 1,580 | -1% | 300 | 24億2839万 | +1.41% | 17.68 | 1.46 |
| 06/04 | 1,599 | 1,599 | 1,559 | 1,596 | +2.18% | 600 | 24億5298万 | +2.44% | 17.86 | 1.48 |
| 06/03 | 1,562 | 1,562 | 1,562 | 1,562 | +0.06% | 400 | 24億73万 | +0.45% | 17.48 | 1.44 |
| 05/30 | 1,562 | 1,562 | 1,560 | 1,561 | -2.32% | 1,500 | 23億9919万 | +0.39% | 17.47 | 1.44 |
| 05/29 | 1,599 | 1,599 | 1,598 | 1,598 | -0.31% | 300 | 24億5606万 | +2.83% | 17.88 | 1.48 |
| 05/28 | 1,603 | 1,603 | 1,576 | 1,603 | 0% | 300 | 24億6374万 | +3.22% | 17.94 | 1.48 |
| 05/23 | 1,603 | 1,603 | 1,603 | 1,603 | 0% | 500 | 24億6374万 | +3.29% | 17.94 | 1.48 |
| 05/20 | 1,620 | 1,620 | 1,563 | 1,603 | -0.74% | 500 | 24億6374万 | +3.35% | 17.94 | 1.48 |
| 05/17 | 1,617 | 1,617 | 1,615 | 1,615 | -0.25% | 300 | 24億8219万 | +4.26% | 18.07 | 1.49 |
| 05/16 | 1,638 | 1,638 | 1,618 | 1,619 | +3.92% | 400 | 24億8833万 | +4.65% | 18.11 | 1.5 |
| 05/15 | 1,521 | 1,558 | 1,521 | 1,558 | +2.43% | 400 | 23億9458万 | +0.84% | 17.43 | 1.44 |
| 05/14 | 1,550 | 1,561 | 1,521 | 1,521 | -1.81% | 1,700 | 23億3771万 | -1.55% | 17.02 | 1.41 |
| 05/13 | 1,549 | 1,549 | 1,549 | 1,549 | 0% | 100 | 23億8075万 | +0.13% | 17.33 | 1.43 |
| 05/10 | 1,510 | 1,549 | 1,510 | 1,549 | +1.71% | 500 | 23億8075万 | +0.13% | 17.33 | 1.43 |
| 05/09 | 1,526 | 1,560 | 1,523 | 1,523 | -2.31% | 900 | 23億4079万 | -1.61% | 17.04 | 1.41 |
| 05/08 | 1,561 | 1,561 | 1,523 | 1,559 | -0.13% | 400 | 23億9612万 | +0.65% | 17.44 | 1.44 |
| 05/07 | 1,512 | 1,561 | 1,512 | 1,561 | +0.71% | 400 | 23億9919万 | +0.64% | 17.47 | 1.44 |
| 05/02 | 1,520 | 1,550 | 1,520 | 1,550 | +0.39% | 400 | 23億8228万 | -0.19% | 17.34 | 1.43 |
| 05/01 | 1,544 | 1,544 | 1,544 | 1,544 | 0% | 200 | 23億7306万 | -0.64% | 17.28 | 1.43 |
| 04/30 | 1,530 | 1,544 | 1,511 | 1,544 | +2.18% | 800 | 23億7306万 | -0.71% | 17.28 | 1.43 |
| 04/26 | 1,511 | 1,511 | 1,511 | 1,511 | -0.07% | 200 | 23億2234万 | -3.02% | 16.91 | 1.4 |
| 04/23 | 1,512 | 1,512 | 1,512 | 1,512 | +0.13% | 100 | 23億2388万 | -3.32% | 16.92 | 1.4 |
| 04/22 | 1,496 | 1,510 | 1,496 | 1,510 | +0.67% | 400 | 23億2080万 | -3.76% | 16.9 | 1.4 |
| 04/19 | 1,502 | 1,540 | 1,500 | 1,500 | -1.96% | 1,000 | 23億544万 | -4.52% | 16.78 | 1.39 |
| 04/18 | 1,534 | 1,534 | 1,530 | 1,530 | -2.24% | 200 | 23億5154万 | -2.67% | 17.12 | 1.41 |
| 04/17 | 1,525 | 1,565 | 1,525 | 1,565 | +2.62% | 300 | 24億534万 | -0.38% | 17.51 | 1.45 |
| 04/16 | 1,525 | 1,525 | 1,485 | 1,525 | -1.87% | 800 | 23億4386万 | -2.74% | 17.06 | 1.41 |
| 04/15 | 1,554 | 1,554 | 1,554 | 1,554 | 0% | 100 | 23億8843万 | -0.83% | 17.39 | 1.44 |
| 04/12 | 1,556 | 1,556 | 1,514 | 1,554 | -0.13% | 400 | 23億8843万 | -0.64% | 17.39 | 1.44 |
| 04/11 | 1,560 | 1,572 | 1,556 | 1,556 | -1.52% | 300 | 23億9150万 | -0.38% | 17.41 | 1.44 |
| 04/10 | 1,580 | 1,580 | 1,580 | 1,580 | -0.5% | 100 | 24億2839万 | +1.35% | 17.68 | 1.46 |
| 04/08 | 1,588 | 1,588 | 1,588 | 1,588 | +2.39% | 100 | 24億4069万 | +2.19% | 17.77 | 1.47 |
| 04/05 | 1,551 | 1,551 | 1,511 | 1,551 | 0% | 400 | 23億8382万 | +0.06% | 17.35 | 1.43 |
| 04/04 | 1,532 | 1,561 | 1,532 | 1,551 | -1.34% | 500 | 23億8382万 | +0.26% | 17.35 | 1.43 |
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 | |
| 2017年 6月期 | 8,300 6/16 | 5,570 6/30 | 693,900 6/16 | 112億2160万 | 77億442万 | 80億7788万 6/30 |
| 2018年 6月期 | 6,780 7/4 | 2,956 6/20 | 276,200 7/4 | 93億7809万 | 45億4124万 | 45億5199万 6/29 |
| 2019年 6月期 | 3,005 7/2 | 1,220 12/25 | 45,800 5/31 | 46億1652万 | 18億7509万 | 29億2007万 6/28 |
| 2020年 6月期 | 2,460 1/23 | 1,081 3/13 | 51,000 2/21 | 37億8092万 | 16億6145万 | 24億7730万 6/30 |
| 2021年 6月期 | 1,915 10/12 10/6 | 1,264 12/28 | 19,300 10/6 | 29億4327万 | 19億4271万 | 20億8077万 6/30 |
| 2022年 6月期 | 2,290 12/2 | 1,136 3/9 | 494,800 12/2 | 35億1963万 | 17億4598万 | 18億6409万 6/30 |
| 2023年 6月期 | 1,855 11/7 | 1,214 7/1 | 15,500 11/4 | 28億5106万 | 18億6586万 | 23億6624万 6/27 |
| 2024年 6月期 | 1,787 6/14 | 1,360 11/10 | 7,500 6/14 | 27億4654万 | 20億9026万 | 26億7971万 6/28 |
| 最新 | 1,476 2024/9/12 | 200 | 22億6855万 | |||