時価総額
- 2021年7月30日
- 82億6455万
- 2022年7月29日
- 55億2031万
- 2023年7月31日
- 47億5556万
- 2024年7月31日
- 33億4494万
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 | 637 | 640 | 615 | 618 | -3.44% | 19,300 | 39億4339万 | +4.39% | 19.39 | 11 |
| 09/17 | 679 | 679 | 610 | 640 | 0% | 87,200 | 40億8377万 | +9.59% | 20.08 | 11.39 |
| 09/13 | 620 | 674 | 617 | 640 | +4.07% | 79,500 | 40億8377万 | +11.11% | 20.08 | 11.39 |
| 09/12 | 610 | 645 | 600 | 615 | +3.89% | 48,300 | 39億2425万 | +8.47% | 19.3 | 10.95 |
| 09/11 | 644 | 648 | 580 | 592 | -6.77% | 54,800 | 37億7749万 | +5.9% | 18.58 | 10.54 |
| 09/10 | 656 | 718 | 630 | 635 | +1.44% | 227,100 | 40億5187万 | +15.25% | 19.93 | 11.3 |
| 09/09 | 655 | 678 | 623 | 626 | -14.25% | 284,800 | 39億9444万 | +15.71% | 19.64 | 11.14 |
| 09/06 | 693 | 733 | 653 | 730 | +15.32% | 447,100 | 46億5805万 | +36.45% | 22.91 | 12.99 |
| 09/05 | 592 | 635 | 592 | 633 | +5.5% | 34,800 | 40億3910万 | +20.11% | 19.86 | 11.27 |
| 09/04 | 592 | 601 | 591 | 600 | -3.54% | 14,200 | 38億2854万 | +14.72% | 18.83 | 10.68 |
| 09/03 | 596 | 622 | 590 | 622 | +4.19% | 28,500 | 39億6891万 | +19.62% | 19.52 | 11.07 |
| 09/02 | 598 | 600 | 586 | 597 | -0.5% | 8,700 | 38億939万 | +15.47% | 18.73 | 10.63 |
| 08/30 | 593 | 604 | 586 | 600 | +1.35% | 13,000 | 38億2854万 | +16.73% | 18.83 | 10.68 |
| 08/29 | 578 | 596 | 565 | 592 | +2.42% | 7,200 | 37億7749万 | +15.63% | 18.58 | 10.54 |
| 08/28 | 584 | 584 | 569 | 578 | -1.03% | 6,500 | 36億8816万 | +13.33% | 18.14 | 10.29 |
| 08/27 | 580 | 600 | 554 | 584 | -0.34% | 17,400 | 37億2644万 | +14.73% | 18.33 | 10.39 |
| 08/26 | 611 | 618 | 582 | 586 | -2.5% | 24,800 | 37億3920万 | +15.35% | 18.39 | 10.43 |
| 08/23 | 580 | 607 | 566 | 601 | +3.44% | 66,100 | 38億3492万 | +18.31% | 18.86 | 10.7 |
| 08/22 | 550 | 585 | 548 | 581 | +6.02% | 34,700 | 37億730万 | +14.82% | 18.23 | 10.34 |
| 08/21 | 524 | 550 | 524 | 548 | +4.58% | 11,800 | 34億9673万 | +8.3% | 17.2 | 9.75 |
| 08/20 | 522 | 532 | 522 | 524 | 0% | 4,900 | 33億4359万 | +3.35% | 16.44 | 9.33 |
| 08/19 | 525 | 547 | 515 | 524 | -0.19% | 13,800 | 33億4359万 | +2.95% | 16.44 | 9.33 |
| 08/16 | 527 | 538 | 496 | 525 | -0.38% | 26,900 | 33億4997万 | +2.94% | 16.47 | 9.34 |
| 08/15 | 477 | 528 | 475 | 527 | +11.89% | 100,600 | 33億6273万 | +2.93% | 16.54 | 9.38 |
| 08/14 | 443 | 472 | 443 | 471 | +7.29% | 12,000 | 30億540万 | -8.19% | 14.78 | 8.38 |
| 08/13 | 427 | 441 | 422 | 439 | +2.81% | 12,200 | 28億121万 | -15.25% | 13.78 | 7.81 |
| 08/09 | 423 | 429 | 415 | 427 | +2.89% | 13,600 | 27億2464万 | -18.36% | 13.4 | 7.6 |
| 08/08 | 396 | 424 | 396 | 415 | +1.22% | 14,700 | 26億4807万 | -21.55% | 13.02 | 7.39 |
| 08/07 | 399 | 410 | 391 | 410 | +2.76% | 28,000 | 26億1616万 | -23.36% | 12.87 | 7.3 |
| 08/06 | 394 | 428 | 391 | 399 | +1.27% | 43,600 | 25億4597万 | -26.38% | 12.52 | 7.1 |
| 08/05 | 439 | 440 | 394 | 394 | -16.88% | 89,500 | 25億1407万 | -28.36% | 12.36 | 7.01 |
| 08/02 | 487 | 503 | 468 | 474 | -7.96% | 23,400 | 30億2454万 | -14.9% | 14.87 | 8.44 |
| 08/01 | 533 | 533 | 511 | 515 | -3.38% | 6,300 | 32億8616万 | -8.04% | 16.16 | 9.17 |
| 07/31 | 531 | 534 | 520 | 533 | -0.56% | 5,800 | 34億101万 | -4.82% | 29.34 | 9.49 |
| 07/30 | 529 | 536 | 525 | 536 | -0.56% | 10,000 | 34億2016万 | -4.29% | 29.51 | 9.54 |
| 07/29 | 540 | 549 | 539 | 539 | +0.19% | 12,700 | 34億3930万 | -3.58% | 29.67 | 9.59 |
| 07/26 | 532 | 545 | 532 | 538 | +0.75% | 4,200 | 34億3292万 | -3.76% | 29.62 | 9.58 |
| 07/25 | 542 | 542 | 530 | 534 | -2.73% | 9,400 | 34億740万 | -4.47% | 29.4 | 9.5 |
| 07/24 | 562 | 562 | 548 | 549 | -1.79% | 7,700 | 35億311万 | -1.79% | 30.22 | 9.77 |
| 07/23 | 563 | 563 | 551 | 559 | -0.71% | 11,100 | 35億6692万 | -0.18% | 30.77 | 9.95 |
| 07/22 | 568 | 577 | 560 | 563 | -0.71% | 12,200 | 35億9244万 | +0.54% | 30.99 | 10.02 |
| 07/19 | 565 | 574 | 564 | 567 | +0.53% | 6,400 | 36億1797万 | +0.71% | 31.21 | 10.09 |
| 07/18 | 577 | 581 | 564 | 564 | -1.74% | 16,700 | 35億9882万 | +0.18% | 31.05 | 10.04 |
| 07/17 | 575 | 577 | 563 | 574 | +0.53% | 14,400 | 36億6263万 | +1.95% | 31.6 | 10.22 |
| 07/16 | 571 | 580 | 561 | 571 | +0.18% | 22,400 | 36億4349万 | +1.24% | 31.43 | 10.16 |
| 07/12 | 555 | 573 | 554 | 570 | +1.24% | 6,400 | 36億3711万 | +1.06% | 31.38 | 10.15 |
| 07/11 | 555 | 569 | 551 | 563 | +0.54% | 21,200 | 35億9244万 | -0.35% | 30.99 | 10.02 |
| 07/10 | 579 | 579 | 560 | 560 | -2.1% | 12,500 | 35億7330万 | -1.41% | 30.83 | 9.97 |
| 07/09 | 580 | 585 | 564 | 572 | -1.38% | 17,100 | 36億4987万 | +0.88% | 31.49 | 10.18 |
| 07/08 | 583 | 590 | 577 | 580 | +0.87% | 13,500 | 37億92万 | +2.47% | 31.93 | 10.32 |
| 07/05 | 583 | 586 | 575 | 575 | +0.17% | 10,300 | 36億6901万 | +1.95% | 31.65 | 10.23 |
| 07/04 | 570 | 597 | 569 | 574 | +0.7% | 25,900 | 36億6263万 | +2.32% | 31.6 | 10.22 |
| 07/03 | 572 | 590 | 564 | 570 | -0.87% | 23,500 | 36億3711万 | +2.15% | 31.38 | 10.15 |
| 07/02 | 595 | 595 | 575 | 575 | -2.87% | 20,300 | 36億6901万 | +3.42% | 31.65 | 10.23 |
| 07/01 | 582 | 598 | 565 | 592 | +3.14% | 63,400 | 37億7749万 | +7.05% | 32.59 | 10.54 |
| 06/28 | 547 | 574 | 538 | 574 | +5.51% | 57,000 | 36億6263万 | +4.55% | 31.6 | 10.22 |
| 06/27 | 534 | 548 | 527 | 544 | +3.23% | 20,000 | 34億7120万 | -0.37% | 29.95 | 9.68 |
| 06/26 | 528 | 534 | 525 | 527 | +0.38% | 17,600 | 33億6273万 | -3.3% | 29.01 | 9.38 |
| 06/25 | 527 | 530 | 521 | 525 | -0.19% | 20,500 | 33億4997万 | -3.49% | 28.9 | 9.34 |
| 06/24 | 529 | 533 | 522 | 526 | -0.38% | 25,600 | 33億5635万 | -3.13% | 28.96 | 9.36 |
| 06/21 | 526 | 542 | 526 | 528 | 0% | 24,600 | 33億6911万 | -2.58% | 29.07 | 9.4 |
| 06/20 | 550 | 555 | 518 | 528 | -4% | 57,200 | 33億6911万 | -2.4% | 29.07 | 9.4 |
| 06/19 | 567 | 570 | 545 | 550 | -3.34% | 43,400 | 35億949万 | +1.85% | 30.28 | 9.79 |
| 06/18 | 580 | 582 | 561 | 569 | -0.18% | 56,100 | 36億3073万 | +5.76% | 31.32 | 10.13 |
| 06/17 | 581 | 600 | 561 | 570 | -8.65% | 216,400 | 36億3711万 | +6.54% | 31.38 | 10.15 |
| 06/14 | 583 | 630 | 575 | 624 | +8.9% | 225,500 | 39億8168万 | +17.29% | 34.35 | 11.11 |
| 06/13 | 573 | 584 | 570 | 573 | +1.78% | 44,800 | 36億5625万 | +8.73% | 31.54 | 10.2 |
| 06/12 | 585 | 585 | 562 | 563 | -3.76% | 45,100 | 35億9244万 | +7.24% | 30.99 | 10.02 |
| 06/11 | 599 | 599 | 575 | 585 | -0.85% | 66,000 | 37億3282万 | +12.07% | 32.2 | 10.41 |
| 06/10 | 583 | 608 | 571 | 590 | -0.34% | 299,600 | 37億6473万 | +13.68% | 32.48 | 10.5 |
| 06/07 | 670 | 680 | 584 | 592 | -7.5% | 1,421,300 | 37億7749万 | +14.95% | 32.59 | 10.54 |
| 06/06 | 620 | 640 | 603 | 640 | +18.52% | 256,700 | 40億8377万 | +25% | 35.23 | 11.39 |
| 06/05 | 537 | 558 | 537 | 540 | +0.75% | 20,400 | 34億4568万 | +6.72% | 29.73 | 9.61 |
| 06/04 | 520 | 541 | 520 | 536 | +3.08% | 17,900 | 34億2016万 | +6.35% | 29.51 | 9.54 |
| 06/03 | 520 | 520 | 515 | 520 | +0.78% | 8,700 | 33億1806万 | +3.59% | 28.63 | 9.26 |
| 05/31 | 513 | 518 | 499 | 516 | +3.82% | 26,200 | 32億9254万 | +2.79% | 28.41 | 9.18 |
| 05/30 | 500 | 500 | 493 | 497 | -1.39% | 8,800 | 31億7130万 | -0.8% | 27.36 | 8.85 |
| 05/29 | 501 | 504 | 501 | 504 | +0.2% | 1,100 | 32億1597万 | +0.6% | 27.75 | 8.97 |
| 05/28 | 507 | 512 | 503 | 503 | 0% | 6,400 | 32億959万 | +0.4% | 27.69 | 8.95 |
| 05/27 | 510 | 510 | 502 | 503 | +0.2% | 4,100 | 32億959万 | +0.4% | 27.69 | 8.95 |
| 05/24 | 499 | 505 | 499 | 502 | -0.59% | 2,400 | 32億321万 | +0.4% | 27.64 | 8.93 |
| 05/23 | 501 | 505 | 500 | 505 | 0% | 3,900 | 32億2235万 | +1% | 27.8 | 8.99 |
| 05/22 | 502 | 505 | 499 | 505 | +1% | 11,400 | 32億2235万 | +1% | 27.8 | 8.99 |
| 05/21 | 501 | 503 | 500 | 500 | -0.99% | 4,600 | 31億9045万 | -0.2% | 27.53 | 8.9 |
| 05/20 | 500 | 505 | 494 | 505 | +1.2% | 4,300 | 32億2235万 | +0.6% | 27.8 | 8.99 |
| 05/17 | 500 | 500 | 498 | 499 | +0.4% | 3,500 | 31億8406万 | -0.8% | 27.47 | 8.88 |
| 05/16 | 501 | 501 | 495 | 497 | -0.8% | 10,900 | 31億7130万 | -1.39% | 27.36 | 8.85 |
| 05/15 | 510 | 510 | 499 | 501 | -0.99% | 6,500 | 31億9683万 | -0.79% | 27.58 | 8.92 |
| 05/14 | 502 | 507 | 500 | 506 | 0% | 3,500 | 32億2873万 | 0% | 27.86 | 9.01 |
| 05/13 | 500 | 509 | 499 | 506 | +1.61% | 5,400 | 32億2873万 | -0.2% | 27.86 | 9.01 |
| 05/10 | 501 | 509 | 498 | 498 | -1.19% | 10,300 | 31億7768万 | -1.97% | 27.41 | 8.86 |
| 05/09 | 501 | 504 | 495 | 504 | +0.6% | 4,200 | 32億1597万 | -0.98% | 27.75 | 8.97 |
| 05/08 | 495 | 501 | 493 | 501 | 0% | 2,500 | 31億9683万 | -1.76% | 27.58 | 8.92 |
| 05/07 | 501 | 502 | 490 | 501 | 0% | 9,400 | 31億9683万 | -2.34% | 27.58 | 8.92 |
| 05/02 | 498 | 501 | 493 | 501 | +0.6% | 5,100 | 31億9683万 | -2.72% | 27.58 | 8.92 |
| 05/01 | 491 | 498 | 491 | 498 | +0.4% | 3,200 | 31億7768万 | -3.86% | 27.41 | 8.86 |
| 04/30 | 499 | 499 | 491 | 496 | -0.4% | 4,800 | 31億6492万 | -4.62% | 27.3 | 10.48 |
| 04/26 | 495 | 498 | 493 | 498 | +0.61% | 2,900 | 31億7768万 | -4.78% | 27.41 | 10.52 |
| 04/25 | 496 | 500 | 494 | 495 | -0.6% | 5,600 | 31億5854万 | -5.89% | 27.25 | 10.46 |
| 04/24 | 496 | 503 | 492 | 498 | -0.8% | 7,500 | 31億7768万 | -6.21% | 27.41 | 10.52 |
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 | |
| 2021年 7月期 | 2,600 11/9 | 1,260 5/13 | 17,086,700 11/9 | 155億8960万 | 78億3820万 | 82億6455万 7/30 |
| 2022年 7月期 | 1,910 9/27 | 674 1/28 | 3,103,300 2/9 | 119億5927万 | 42億4593万 | 55億2031万 7/29 |
| 2023年 7月期 | 1,010 1/25 | 665 12/29 | 1,095,300 6/8 | 63億8966万 | 42億705万 | 47億5556万 7/31 |
| 2024年 7月期 | 819 9/8 | 437 12/27 | 1,421,300 6/7 | 51億8623万 | 27億8845万 | 33億4494万 7/31 |
| 最新 | 618 2024/9/18 | 19,300 | 39億4339万 | |||