時価総額
- 2022年6月30日
- 27億7866万
- 2023年6月30日
- 12億4677万
- 2024年6月28日
- 15億7155万
2024/04/11～2024/09/18
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 | 953 | 953 | 908 | 908 | +1.11% | 600 | 14億1284万 | +0.22% | 24.36 | 2.41 |
| 09/17 | 922 | 922 | 898 | 898 | -2.6% | 500 | 13億9728万 | -0.88% | 24.09 | 2.39 |
| 09/13 | 893 | 922 | 893 | 922 | +2.33% | 700 | 14億3463万 | +1.54% | 24.73 | 2.45 |
| 09/11 | 920 | 920 | 901 | 901 | -2.59% | 200 | 14億195万 | -0.99% | 24.17 | 2.39 |
| 09/10 | 925 | 925 | 925 | 925 | +2.78% | 300 | 14億3930万 | +1.98% | 24.82 | 2.46 |
| 09/09 | 930 | 930 | 900 | 900 | 0% | 500 | 14億40万 | -0.44% | 24.14 | 2.39 |
| 09/06 | 910 | 910 | 900 | 900 | 0% | 200 | 14億40万 | -0.33% | 24.14 | 2.39 |
| 09/05 | 901 | 902 | 900 | 900 | -3.33% | 600 | 14億40万 | -0.33% | 24.14 | 2.39 |
| 09/04 | 887 | 931 | 884 | 931 | +3.44% | 500 | 14億4863万 | +2.99% | 24.98 | 2.47 |
| 09/03 | 907 | 909 | 883 | 900 | 0% | 1,500 | 14億40万 | -0.44% | 24.14 | 2.39 |
| 09/02 | 900 | 900 | 900 | 900 | +0.78% | 500 | 14億40万 | -0.44% | 24.14 | 2.39 |
| 08/30 | 900 | 900 | 893 | 893 | -0.78% | 500 | 13億8950万 | -1.43% | 23.96 | 2.37 |
| 08/29 | 890 | 900 | 887 | 900 | -2.17% | 900 | 14億40万 | -0.88% | 24.14 | 2.39 |
| 08/28 | 930 | 930 | 920 | 920 | -0.54% | 200 | 14億3152万 | +0.99% | 24.68 | 2.44 |
| 08/27 | 945 | 945 | 925 | 925 | +1.09% | 400 | 14億3930万 | +1.31% | 24.82 | 2.46 |
| 08/26 | 900 | 915 | 900 | 915 | +0.55% | 300 | 14億2374万 | 0% | 24.55 | 2.43 |
| 08/23 | 932 | 946 | 910 | 910 | -2.05% | 600 | 14億1596万 | -0.87% | 24.41 | 2.42 |
| 08/22 | 899 | 929 | 899 | 929 | +3.22% | 500 | 14億4552万 | +0.87% | 24.92 | 2.47 |
| 08/21 | 897 | 900 | 897 | 900 | 0% | 200 | 14億40万 | -2.39% | 24.14 | 2.39 |
| 08/20 | 895 | 900 | 895 | 900 | -4.26% | 2,500 | 14億40万 | -2.7% | 24.14 | 2.39 |
| 08/19 | 940 | 940 | 940 | 940 | 0% | 200 | 14億6264万 | +1.4% | 25.22 | 2.5 |
| 08/16 | 898 | 950 | 887 | 940 | +9.81% | 2,500 | 14億6264万 | +1.29% | 25.22 | 2.5 |
| 08/15 | 875 | 875 | 856 | 856 | -2.17% | 700 | 13億3193万 | -7.96% | 22.96 | 2.27 |
| 08/14 | 854 | 875 | 853 | 875 | +1.74% | 1,900 | 13億6150万 | -6.32% | 23.47 | 2.32 |
| 08/13 | 860 | 870 | 850 | 860 | -6.52% | 1,900 | 13億3816万 | -8.32% | 23.07 | 2.28 |
| 08/09 | 949 | 965 | 920 | 920 | -2.95% | 2,000 | 14億3152万 | -2.44% | 24.68 | 2.44 |
| 08/08 | 860 | 948 | 860 | 948 | -0.21% | 1,200 | 14億7508万 | +0.21% | 25.43 | 2.52 |
| 08/07 | 842 | 950 | 842 | 950 | +12.43% | 3,500 | 14億7820万 | +0.21% | 25.49 | 2.52 |
| 08/06 | 840 | 860 | 840 | 845 | +1.2% | 2,200 | 13億1482万 | -10.96% | 22.67 | 2.24 |
| 08/05 | 845 | 845 | 803 | 835 | -6.29% | 4,900 | 12億9926万 | -12.57% | 22.4 | 2.22 |
| 08/02 | 888 | 899 | 876 | 891 | -1% | 1,800 | 13億8639万 | -7.38% | 23.9 | 2.37 |
| 08/01 | 906 | 917 | 900 | 900 | -1.96% | 5,400 | 14億40万 | -7.02% | 24.14 | 2.39 |
| 07/31 | 919 | 925 | 918 | 918 | -0.11% | 1,000 | 14億2840万 | -6.8% | 24.63 | 2.44 |
| 07/30 | 914 | 919 | 914 | 919 | +0.99% | 300 | 14億2996万 | -8.1% | 24.65 | 2.44 |
| 07/29 | 910 | 925 | 901 | 910 | -3.19% | 3,100 | 14億1596万 | -10.26% | 24.41 | 2.42 |
| 07/26 | 950 | 950 | 940 | 940 | -2.08% | 3,700 | 14億6264万 | -8.56% | 25.22 | 2.5 |
| 07/25 | 971 | 994 | 960 | 960 | -1.13% | 1,500 | 14億9376万 | -7.78% | 25.75 | 2.55 |
| 07/24 | 975 | 996 | 971 | 971 | -0.41% | 1,200 | 15億1087万 | -7.96% | 26.05 | 2.58 |
| 07/23 | 975 | 975 | 975 | 975 | -0.1% | 200 | 15億1710万 | -8.62% | 26.16 | 2.59 |
| 07/22 | 997 | 997 | 976 | 976 | +0.1% | 600 | 15億1865万 | -9.63% | 26.18 | 2.59 |
| 07/19 | 977 | 980 | 975 | 975 | -0.51% | 900 | 15億1710万 | -10.71% | 26.16 | 2.59 |
| 07/18 | 1,000 | 1,000 | 980 | 980 | +1.03% | 700 | 15億2488万 | -11.23% | 26.29 | 2.6 |
| 07/17 | 965 | 970 | 965 | 970 | +0.52% | 800 | 15億932万 | -13.16% | 26.02 | 2.58 |
| 07/16 | 965 | 966 | 964 | 965 | +0.21% | 1,000 | 15億154万 | -14.68% | 25.89 | 2.56 |
| 07/12 | 966 | 967 | 960 | 963 | -0.31% | 1,800 | 14億9842万 | -15.97% | 25.83 | 2.56 |
| 07/11 | 970 | 970 | 966 | 966 | -0.51% | 2,000 | 15億309万 | -16.8% | 25.92 | 2.57 |
| 07/10 | 973 | 974 | 970 | 971 | -0.1% | 2,300 | 15億1087万 | -17.36% | 26.05 | 2.58 |
| 07/09 | 976 | 977 | 972 | 972 | -0.41% | 1,500 | 15億1243万 | -18.32% | 26.08 | 2.58 |
| 07/08 | 982 | 983 | 976 | 976 | -0.61% | 2,000 | 15億1865万 | -18.8% | 26.18 | 2.59 |
| 07/05 | 998 | 998 | 982 | 982 | -0.1% | 500 | 15億2799万 | -19.18% | 26.34 | 2.61 |
| 07/04 | 1,000 | 1,000 | 978 | 983 | -1.7% | 1,400 | 15億2954万 | -19.69% | 26.37 | 2.61 |
| 07/03 | 989 | 1,000 | 980 | 1,000 | +1.11% | 3,900 | 15億5600万 | -18.77% | 26.83 | 2.66 |
| 07/02 | 999 | 1,001 | 980 | 989 | -1% | 3,900 | 15億3888万 | -20.05% | 26.53 | 2.63 |
| 07/01 | 1,000 | 1,020 | 998 | 999 | -1.09% | 5,400 | 15億5444万 | -19.57% | 26.8 | 2.65 |
| 06/28 | 1,027 | 1,083 | 1,002 | 1,010 | -1.94% | 8,300 | 15億7156万 | -18.94% | 42.47 | 2.68 |
| 06/27 | 1,023 | 1,063 | 1,023 | 1,030 | -22.73% | 20,200 | 16億268万 | -17.53% | 43.32 | 2.74 |
| 06/26 | 1,288 | 1,333 | 1,273 | 1,333 | +3.82% | 12,900 | 20億7414万 | +6.47% | 56.06 | 3.54 |
| 06/25 | 1,274 | 1,289 | 1,273 | 1,284 | +0.86% | 4,200 | 19億9790万 | +3.38% | 54 | 3.41 |
| 06/24 | 1,272 | 1,284 | 1,266 | 1,273 | +0.63% | 4,800 | 19億8078万 | +3.33% | 53.53 | 3.38 |
| 06/21 | 1,278 | 1,279 | 1,265 | 1,265 | -0.24% | 2,300 | 19億6834万 | +3.52% | 53.2 | 3.36 |
| 06/20 | 1,280 | 1,280 | 1,265 | 1,268 | -1.48% | 2,800 | 19億7300万 | +4.88% | 53.32 | 3.37 |
| 06/19 | 1,298 | 1,298 | 1,287 | 1,287 | -0.08% | 1,400 | 20億257万 | +8.15% | 54.12 | 3.42 |
| 06/18 | 1,299 | 1,300 | 1,288 | 1,288 | -0.69% | 3,500 | 20億412万 | +10.46% | 54.17 | 3.42 |
| 06/17 | 1,298 | 1,298 | 1,293 | 1,297 | +1.73% | 1,000 | 20億1813万 | +13.57% | 54.54 | 3.44 |
| 06/14 | 1,275 | 1,300 | 1,275 | 1,275 | 0% | 1,700 | 19億8390万 | +14.04% | 53.62 | 3.39 |
| 06/13 | 1,322 | 1,322 | 1,260 | 1,275 | -1.32% | 2,000 | 19億8390万 | +16.44% | 53.62 | 3.39 |
| 06/12 | 1,333 | 1,336 | 1,261 | 1,292 | -3.08% | 6,200 | 20億1035万 | +20.52% | 54.33 | 3.43 |
| 06/11 | 1,330 | 1,338 | 1,300 | 1,333 | +0.23% | 2,000 | 20億7414万 | +27.32% | 56.06 | 3.54 |
| 06/10 | 1,350 | 1,350 | 1,290 | 1,330 | -1.41% | 7,100 | 20億6948万 | +30.26% | 55.93 | 3.53 |
| 06/07 | 1,370 | 1,394 | 1,349 | 1,349 | +2.98% | 2,200 | 20億9904万 | +35.44% | 56.73 | 3.58 |
| 06/06 | 1,399 | 1,399 | 1,310 | 1,310 | -3.68% | 4,300 | 20億3836万 | +35.05% | 55.09 | 3.48 |
| 06/05 | 1,350 | 1,370 | 1,260 | 1,360 | +6.83% | 5,400 | 21億1616万 | +43.76% | 57.19 | 3.61 |
| 06/04 | 1,330 | 1,401 | 1,260 | 1,273 | -2.08% | 4,800 | 19億8078万 | +38.52% | 53.53 | 3.38 |
| 06/03 | 1,195 | 1,300 | 1,195 | 1,300 | +9.06% | 6,300 | 20億2280万 | +44.93% | 54.67 | 3.45 |
| 05/31 | 1,125 | 1,194 | 1,125 | 1,192 | +2.49% | 1,700 | 18億5475万 | +36.54% | 50.13 | 3.17 |
| 05/30 | 1,140 | 1,193 | 1,105 | 1,163 | +2.02% | 2,500 | 18億962万 | +36.18% | 48.91 | 3.09 |
| 05/29 | 1,127 | 1,140 | 1,105 | 1,140 | +1.06% | 2,500 | 17億7384万 | +36.36% | 47.94 | 3.03 |
| 05/28 | 1,093 | 1,139 | 1,093 | 1,128 | +3.49% | 2,600 | 17億5516万 | +37.73% | 47.44 | 3 |
| 05/27 | 1,082 | 1,090 | 1,082 | 1,090 | 0% | 1,500 | 16億9604万 | +35.74% | 45.84 | 2.89 |
| 05/24 | 1,092 | 1,095 | 1,060 | 1,090 | -1% | 2,700 | 16億9604万 | +38.15% | 45.84 | 2.89 |
| 05/23 | 1,090 | 1,101 | 1,067 | 1,101 | +1.01% | 5,000 | 17億1315万 | +42.06% | 46.3 | 2.92 |
| 05/22 | 1,069 | 1,100 | 1,032 | 1,090 | +4.91% | 13,100 | 16億9604万 | +43.61% | 45.84 | 2.89 |
| 05/21 | 1,015 | 1,075 | 1,015 | 1,039 | +3.38% | 11,000 | 16億1668万 | +39.84% | 43.69 | 2.76 |
| 05/20 | 1,093 | 1,093 | 1,005 | 1,005 | +6.57% | 22,900 | 15億6378万 | +37.48% | 42.26 | 2.67 |
| 05/17 | 943 | 943 | 925 | 943 | +18.92% | 24,300 | 14億6730万 | +31.15% | 39.66 | 2.5 |
| 05/16 | 793 | 793 | 793 | 793 | +14.43% | 7,300 | 12億3390万 | +11.69% | 33.35 | 2.11 |
| 05/15 | 693 | 693 | 693 | 693 | 0% | 100 | 10億7830万 | -1.84% | 29.14 | 1.84 |
| 05/13 | 693 | 693 | 693 | 693 | -1% | 100 | 10億7830万 | -1.98% | 29.14 | 1.84 |
| 05/10 | 700 | 700 | 700 | 700 | +1.01% | 900 | 10億8920万 | -0.99% | 29.44 | 1.86 |
| 05/09 | 693 | 693 | 693 | 693 | 0% | 600 | 10億7830万 | -1.98% | 29.14 | 1.84 |
| 05/07 | 693 | 693 | 693 | 693 | +2.67% | 200 | 10億7830万 | -2.12% | 29.14 | 1.84 |
| 05/01 | 684 | 684 | 661 | 675 | -1.32% | 2,400 | 10億5030万 | -4.66% | 28.39 | 1.79 |
| 04/30 | 707 | 707 | 674 | 684 | -3.39% | 1,200 | 10億6430万 | -3.53% | 28.76 | 1.82 |
| 04/25 | 699 | 708 | 699 | 708 | +1.14% | 600 | 11億164万 | -0.28% | 29.77 | 1.88 |
| 04/24 | 681 | 700 | 681 | 700 | 0% | 700 | 10億8920万 | -1.41% | 29.44 | 1.86 |
| 04/19 | 683 | 700 | 681 | 700 | +0.29% | 500 | 10億8556万 | -1.69% | 29.34 | 1.85 |
| 04/18 | 709 | 709 | 698 | 698 | -1.55% | 2,800 | 10億8245万 | -1.97% | 29.26 | 1.85 |
| 04/15 | 709 | 709 | 705 | 709 | 0% | 1,200 | 10億9951万 | -0.56% | 29.72 | 1.88 |
| 04/12 | 699 | 709 | 699 | 709 | -0.14% | 900 | 10億9951万 | -0.56% | 29.72 | 1.88 |
| 04/11 | 700 | 710 | 700 | 710 | -2.47% | 2,100 | 11億106万 | -0.42% | 29.76 | 1.88 |
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 |
|---|
2022年
6月期 | 2,525
1/7 | 1,286
2,572
9/16 | 384,000
192,000
9/13 | 35億9358万 | 17億9011万 | 27億7866万
6/30 |
2023年
6月期 | 2,039
8/15
8/12 | 740
6/15 | 7,900
2/14 | 30億6420万 | 11億2480万 | 12億4677万
6/30 |
2024年
6月期 | 1,401
6/4 | 650
12/27 | 24,300
5/17 | 21億7995万 | 10億672万 | 15億7155万
6/28 |
| 最新 | 908
2024/9/18 | 600 | 14億1284万 |
