時価総額
- 2022年6月30日
- 20億4151万
- 2023年6月30日
- 14億1718万
- 2024年6月28日
- 25億8311万
2024/04/08～2024/08/30
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 |
| 08/30 | 663 | 664 | 641 | 664 | -0.6% | 6,100 | 16億6409万 | -4.32% | 48.93 | 4 |
| 08/29 | 667 | 669 | 659 | 668 | -1.04% | 5,400 | 16億7411万 | -4.16% | 49.22 | 4.03 |
| 08/28 | 679 | 679 | 665 | 675 | -0.88% | 8,700 | 16億9165万 | -3.85% | 49.74 | 4.07 |
| 08/27 | 668 | 683 | 663 | 681 | +1.95% | 10,600 | 17億669万 | -3.68% | 50.18 | 4.11 |
| 08/26 | 664 | 670 | 649 | 668 | +0.3% | 13,400 | 16億7411万 | -6.05% | 49.22 | 4.03 |
| 08/23 | 650 | 667 | 636 | 666 | +0.91% | 31,300 | 16億6910万 | -6.98% | 49.08 | 4.02 |
| 08/22 | 685 | 687 | 660 | 660 | -4.76% | 75,800 | 16億5406万 | -8.46% | 48.64 | 3.98 |
| 08/21 | 688 | 725 | 684 | 693 | -1.42% | 25,000 | 17億3676万 | -4.68% | 51.07 | 4.18 |
| 08/20 | 693 | 710 | 683 | 703 | +1.88% | 15,800 | 17億6183万 | -3.96% | 51.8 | 4.24 |
| 08/19 | 700 | 700 | 676 | 690 | -1.43% | 6,900 | 17億2925万 | -6.38% | 50.85 | 4.16 |
| 08/16 | 711 | 711 | 688 | 700 | +0.86% | 8,800 | 17億5431万 | -5.53% | 51.58 | 4.22 |
| 08/15 | 699 | 733 | 686 | 694 | -10.57% | 38,200 | 17億3927万 | -6.85% | 51.14 | 4.19 |
| 08/14 | 743 | 777 | 736 | 776 | +4.44% | 36,000 | 19億4478万 | +3.33% | 57.18 | 4.68 |
| 08/13 | 726 | 743 | 698 | 743 | +8.63% | 8,800 | 18億6207万 | -1.46% | 54.75 | 4.48 |
| 08/09 | 709 | 709 | 673 | 684 | +0.59% | 8,700 | 17億1421万 | -9.76% | 50.4 | 4.12 |
| 08/08 | 663 | 701 | 642 | 680 | +5.43% | 7,500 | 17億418万 | -11.23% | 50.11 | 4.1 |
| 08/07 | 588 | 648 | 588 | 645 | +4.88% | 11,600 | 16億1647万 | -16.67% | 47.53 | 3.89 |
| 08/06 | 577 | 628 | 577 | 615 | +7.71% | 27,800 | 15億4128万 | -21.76% | 45.32 | 3.71 |
| 08/05 | 581 | 628 | 571 | 571 | -14.9% | 45,100 | 14億3101万 | -28.54% | 42.08 | 3.44 |
| 08/02 | 717 | 717 | 671 | 671 | -9.2% | 24,600 | 16億8163万 | -17.97% | 49.45 | 4.05 |
| 08/01 | 767 | 767 | 726 | 739 | -4.03% | 5,500 | 18億5205万 | -10.96% | 54.46 | 4.46 |
| 07/31 | 762 | 777 | 759 | 770 | +1.05% | 5,100 | 19億2974万 | -8.44% | 56.74 | 4.64 |
| 07/30 | 766 | 766 | 748 | 762 | -0.52% | 3,400 | 19億969万 | -10.25% | 56.15 | 4.6 |
| 07/29 | 755 | 766 | 750 | 766 | +1.46% | 4,600 | 19億1971万 | -10.51% | 56.45 | 4.62 |
| 07/26 | 743 | 757 | 740 | 755 | +0.67% | 14,400 | 18億9215万 | -12.62% | 55.64 | 4.55 |
| 07/25 | 772 | 772 | 741 | 750 | -3.97% | 12,000 | 18億7962万 | -13.99% | 55.27 | 4.52 |
| 07/24 | 782 | 794 | 752 | 781 | -2.38% | 21,900 | 19億5731万 | -11.45% | 57.55 | 4.71 |
| 07/23 | 791 | 808 | 783 | 800 | +1.27% | 8,200 | 20億492万 | -10.51% | 58.95 | 4.82 |
| 07/22 | 788 | 795 | 768 | 790 | +0.25% | 14,900 | 19億7986万 | -12.03% | 58.21 | 4.76 |
| 07/19 | 805 | 806 | 775 | 788 | -1.99% | 25,400 | 19億7485万 | -12.93% | 58.07 | 4.75 |
| 07/18 | 818 | 823 | 802 | 804 | -1.23% | 12,500 | 20億1495万 | -12.42% | 59.25 | 4.85 |
| 07/17 | 803 | 824 | 791 | 814 | +0.99% | 19,400 | 20億4001万 | -11.9% | 59.98 | 4.91 |
| 07/16 | 822 | 843 | 802 | 806 | -2.3% | 21,400 | 20億1996万 | -13.61% | 59.39 | 4.86 |
| 07/12 | 794 | 830 | 794 | 825 | +3.9% | 25,100 | 20億6758万 | -12.51% | 60.79 | 4.98 |
| 07/11 | 802 | 824 | 792 | 794 | -2.46% | 38,800 | 19億8989万 | -17.21% | 58.51 | 4.79 |
| 07/10 | 840 | 840 | 804 | 814 | -1.69% | 23,500 | 20億4001万 | -16.08% | 59.98 | 4.91 |
| 07/09 | 840 | 850 | 827 | 828 | -1.9% | 24,900 | 20億7510万 | -14.9% | 61.01 | 4.99 |
| 07/08 | 856 | 875 | 844 | 844 | -1.4% | 28,300 | 21億1519万 | -12.99% | 62.19 | 5.09 |
| 07/05 | 863 | 884 | 849 | 856 | -1.72% | 36,500 | 21億4527万 | -11.11% | 63.08 | 5.16 |
| 07/04 | 892 | 900 | 866 | 871 | -2.13% | 50,700 | 21億8286万 | -8.7% | 64.18 | 5.25 |
| 07/03 | 950 | 968 | 880 | 890 | -5.62% | 88,700 | 22億3048万 | -5.82% | 65.58 | 5.37 |
| 07/02 | 952 | 964 | 931 | 943 | -0.95% | 40,200 | 23億6330万 | +0.75% | 69.49 | 5.69 |
| 07/01 | 1,001 | 1,015 | 951 | 952 | -7.66% | 109,600 | 23億8586万 | +3.03% | 70.15 | 5.74 |
| 06/28 | 994 | 1,116 | 990 | 1,031 | +5.31% | 442,600 | 25億8385万 | +13.05% | 35.88 | 6.22 |
| 06/27 | 1,100 | 1,190 | 972 | 979 | -3.55% | 378,600 | 24億5353万 | +9.14% | 34.07 | 5.9 |
| 06/26 | 962 | 1,015 | 940 | 1,015 | +5.4% | 72,200 | 25億4375万 | +14.95% | 35.32 | 6.12 |
| 06/25 | 967 | 980 | 946 | 963 | +1.16% | 37,100 | 24億1343万 | +10.94% | 33.51 | 5.81 |
| 06/24 | 957 | 969 | 936 | 952 | +0.42% | 43,800 | 23億8586万 | +11.21% | 33.13 | 5.74 |
| 06/21 | 940 | 953 | 924 | 948 | -0.84% | 65,300 | 23億6825万 | +12.19% | 32.88 | 5.7 |
| 06/20 | 960 | 978 | 945 | 956 | -6.09% | 192,600 | 23億8824万 | +14.9% | 33.16 | 5.75 |
| 06/19 | 1,123 | 1,299 | 999 | 1,018 | -4.23% | 2,550,500 | 25億4312万 | +24.15% | 35.31 | 6.12 |
| 06/18 | 903 | 1,063 | 901 | 1,063 | +16.43% | 360,100 | 26億5554万 | +31.23% | 36.87 | 6.39 |
| 06/17 | 931 | 999 | 910 | 913 | -4.8% | 117,500 | 22億8082万 | +14.84% | 31.67 | 5.49 |
| 06/14 | 1,028 | 1,085 | 924 | 959 | -13.21% | 324,500 | 23億9573万 | +22.01% | 33.26 | 5.76 |
| 06/13 | 964 | 1,105 | 964 | 1,105 | +15.71% | 736,900 | 27億6046万 | +42.58% | 38.33 | 6.64 |
| 06/12 | 1,022 | 1,022 | 950 | 955 | -8.79% | 155,000 | 23億8574万 | +26.16% | 33.13 | 5.74 |
| 06/11 | 1,020 | 1,082 | 1,007 | 1,047 | -1.6% | 347,600 | 26億1557万 | +40.35% | 36.32 | 6.29 |
| 06/10 | 1,315 | 1,391 | 1,041 | 1,064 | -13.14% | 1,411,000 | 26億5804万 | +45.55% | 36.91 | 6.4 |
| 06/07 | 1,292 | 1,292 | 951 | 1,225 | +16.44% | 4,003,900 | 30億6024万 | +71.33% | 42.49 | 7.36 |
| 06/06 | 977 | 1,052 | 906 | 1,052 | +16.63% | 877,900 | 26億2806万 | +52.02% | 36.49 | 6.32 |
| 06/05 | 827 | 902 | 820 | 902 | +19.95% | 499,100 | 22億5334万 | +33.23% | 31.29 | 5.42 |
| 06/04 | 652 | 752 | 652 | 752 | +15.34% | 9,900 | 18億7861万 | +12.74% | 26.08 | 4.52 |
| 06/03 | 650 | 680 | 650 | 652 | +0.93% | 6,200 | 16億2880万 | -1.81% | 22.62 | 3.92 |
| 05/31 | 656 | 656 | 645 | 646 | -1.07% | 1,900 | 16億1381万 | -2.86% | 22.41 | 3.88 |
| 05/30 | 641 | 653 | 641 | 653 | +1.24% | 2,700 | 16億3129万 | -1.95% | 22.65 | 3.93 |
| 05/29 | 652 | 657 | 645 | 645 | -1.38% | 1,200 | 16億1131万 | -3.15% | 22.37 | 3.88 |
| 05/28 | 663 | 663 | 650 | 654 | -0.91% | 900 | 16億3379万 | -1.95% | 22.69 | 3.93 |
| 05/27 | 644 | 671 | 644 | 660 | +2.96% | 4,400 | 16億4878万 | -1.35% | 22.89 | 3.97 |
| 05/24 | 640 | 647 | 639 | 641 | -0.62% | 2,700 | 16億132万 | -4.33% | 22.23 | 3.85 |
| 05/23 | 644 | 645 | 636 | 645 | +0.47% | 1,400 | 16億1131万 | -4.02% | 22.37 | 3.88 |
| 05/22 | 650 | 650 | 642 | 642 | -1.83% | 5,100 | 16億381万 | -4.75% | 22.27 | 3.86 |
| 05/21 | 665 | 665 | 651 | 654 | -1.51% | 5,100 | 16億3353万 | -3.25% | 22.68 | 3.93 |
| 05/20 | 646 | 664 | 646 | 664 | +2.95% | 4,000 | 16億5851万 | -2.21% | 23.03 | 3.99 |
| 05/17 | 644 | 655 | 643 | 645 | -1.07% | 3,000 | 16億1105万 | -5.43% | 22.37 | 3.88 |
| 05/16 | 720 | 721 | 636 | 652 | -13.07% | 38,800 | 16億2853万 | -4.68% | 22.61 | 3.92 |
| 05/15 | 690 | 750 | 688 | 750 | +9.01% | 33,000 | 18億7332万 | +9.33% | 26.01 | 4.51 |
| 05/14 | 689 | 689 | 679 | 688 | -0.58% | 3,300 | 17億1845万 | +0.73% | 23.86 | 4.14 |
| 05/13 | 678 | 692 | 678 | 692 | +2.06% | 3,300 | 17億2844万 | +1.17% | 24 | 4.16 |
| 05/10 | 681 | 681 | 678 | 678 | +0.15% | 1,500 | 16億9348万 | -1.17% | 23.51 | 4.08 |
| 05/09 | 673 | 683 | 670 | 677 | +0.74% | 2,700 | 16億9098万 | -1.6% | 23.48 | 4.07 |
| 05/08 | 663 | 684 | 663 | 672 | +0.3% | 2,600 | 16億7849万 | -2.75% | 23.31 | 4.04 |
| 05/07 | 669 | 676 | 665 | 670 | +0.3% | 3,300 | 16億7349万 | -3.32% | 23.24 | 4.03 |
| 05/02 | 659 | 668 | 659 | 668 | +1.52% | 17,700 | 16億6850万 | -4.16% | 23.17 | 4.01 |
| 05/01 | 660 | 666 | 658 | 658 | -0.3% | 20,400 | 16億4352万 | -6.13% | 22.82 | 3.95 |
| 04/30 | 663 | 674 | 654 | 660 | -0.3% | 6,700 | 16億4852万 | -6.52% | 22.89 | 3.97 |
| 04/26 | 669 | 669 | 655 | 662 | -1.63% | 2,200 | 16億5351万 | -7.02% | 22.96 | 3.98 |
| 04/25 | 676 | 679 | 667 | 673 | +0.3% | 3,200 | 16億8099万 | -6.27% | 23.34 | 4.05 |
| 04/24 | 701 | 701 | 671 | 671 | 0% | 12,800 | 16億7599万 | -7.19% | 23.27 | 4.03 |
| 04/23 | 677 | 755 | 666 | 671 | +2.44% | 88,400 | 16億7599万 | -7.83% | 23.27 | 4.03 |
| 04/22 | 670 | 670 | 631 | 655 | -2.96% | 25,800 | 16億3603万 | -10.76% | 22.72 | 3.94 |
| 04/19 | 690 | 690 | 675 | 675 | -2.88% | 2,500 | 16億8598万 | -8.91% | 23.41 | 4.06 |
| 04/18 | 690 | 698 | 690 | 695 | +0.58% | 1,100 | 17億3594万 | -7.09% | 24.1 | 4.18 |
| 04/17 | 691 | 702 | 691 | 691 | +0.14% | 17,700 | 17億2595万 | -8.6% | 23.96 | 4.15 |
| 04/16 | 685 | 701 | 685 | 690 | 0% | 20,100 | 17億2345万 | -9.57% | 23.93 | 4.15 |
| 04/15 | 702 | 702 | 690 | 690 | -2.27% | 4,200 | 17億2345万 | -10.51% | 23.93 | 4.15 |
| 04/12 | 751 | 753 | 706 | 706 | -3.55% | 18,500 | 17億6341万 | -9.49% | 24.48 | 4.24 |
| 04/11 | 727 | 735 | 723 | 732 | +0.41% | 1,800 | 18億2836万 | -6.87% | 25.39 | 4.4 |
| 04/10 | 705 | 737 | 705 | 729 | +4.14% | 7,200 | 18億2086万 | -8.07% | 25.28 | 4.38 |
| 04/09 | 687 | 710 | 683 | 700 | +1.89% | 4,900 | 17億4843万 | -12.39% | 24.28 | 4.21 |
| 04/08 | 691 | 703 | 685 | 687 | 0% | 4,900 | 17億1596万 | -14.76% | 23.83 | 4.13 |
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 | 3,650
9/29 | 623
2/24 | 3,395,000
9/29 | 83億5178万 | 15億1050万 | 20億4151万
6/30 |
2023年
6月期 | 1,144
10/5 | 482
5/22 | 455,600
6/2 | 28億5240万 | 12億199万 | 14億1718万
6/30 |
2024年
6月期 | 1,391
6/10 | 478
12/27 | 4,003,900
6/7 | 34億7494万 | 11億9392万 | 25億8311万
6/28 |
| 最新 | 664
2024/8/30 | 6,100 | 16億6409万 |
