時価総額
- 2022年5月31日
- 43億5900万
- 2023年5月31日
- 44億259万
- 2024年5月31日
- 49億1404万
2024/04/23～2024/09/18
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 | 1,529 | 1,529 | 1,517 | 1,517 | -0.07% | 600 | 44億840万 | -0.78% | 9.02 | 1.2 |
| 09/17 | 1,529 | 1,529 | 1,515 | 1,518 | +0.13% | 1,900 | 44億1130万 | -0.59% | 9.02 | 1.2 |
| 09/13 | 1,516 | 1,516 | 1,516 | 1,516 | 0% | 300 | 44億549万 | -0.52% | 9.01 | 1.2 |
| 09/12 | 1,540 | 1,550 | 1,516 | 1,516 | -1.56% | 3,900 | 44億549万 | -0.33% | 9.01 | 1.2 |
| 09/11 | 1,536 | 1,540 | 1,536 | 1,540 | 0% | 700 | 44億7524万 | +1.65% | 9.15 | 1.22 |
| 09/10 | 1,533 | 1,540 | 1,533 | 1,540 | +0.33% | 1,300 | 44億7524万 | +2.19% | 9.15 | 1.22 |
| 09/09 | 1,510 | 1,536 | 1,500 | 1,535 | +1.66% | 2,700 | 44億6071万 | +2.4% | 9.12 | 1.21 |
| 09/06 | 1,549 | 1,549 | 1,510 | 1,510 | -1.05% | 2,500 | 43億8806万 | +0.4% | 8.97 | 1.2 |
| 09/05 | 1,526 | 1,526 | 1,526 | 1,526 | +0.13% | 700 | 44億3455万 | +0.99% | 9.07 | 1.21 |
| 09/04 | 1,571 | 1,571 | 1,524 | 1,524 | -3.36% | 4,400 | 44億2874万 | +0.33% | 9.06 | 1.21 |
| 09/03 | 1,597 | 1,597 | 1,577 | 1,577 | -1.19% | 1,800 | 45億8276万 | +3.27% | 9.37 | 1.25 |
| 09/02 | 1,597 | 1,597 | 1,570 | 1,596 | +1.33% | 1,900 | 46億3797万 | +4.11% | 9.48 | 1.26 |
| 08/30 | 1,585 | 1,615 | 1,559 | 1,575 | +0.57% | 3,600 | 45億7695万 | +2.47% | 9.36 | 1.25 |
| 08/29 | 1,579 | 1,580 | 1,566 | 1,566 | -0.51% | 900 | 45億5079万 | +1.49% | 9.31 | 1.24 |
| 08/28 | 1,570 | 1,579 | 1,570 | 1,574 | +0.32% | 1,700 | 45億7404万 | +1.68% | 9.35 | 1.25 |
| 08/27 | 1,544 | 1,569 | 1,544 | 1,569 | +2.15% | 1,300 | 45億5951万 | +0.9% | 9.32 | 1.24 |
| 08/26 | 1,540 | 1,550 | 1,530 | 1,536 | -0.26% | 1,900 | 44億6361万 | -1.66% | 9.13 | 1.22 |
| 08/23 | 1,540 | 1,540 | 1,540 | 1,540 | +0.65% | 1,100 | 44億7524万 | -1.97% | 9.15 | 1.22 |
| 08/22 | 1,548 | 1,548 | 1,526 | 1,530 | +0.33% | 1,100 | 44億4618万 | -3.1% | 9.09 | 1.21 |
| 08/21 | 1,509 | 1,536 | 1,509 | 1,525 | +0.59% | 2,200 | 44億3165万 | -3.97% | 9.06 | 1.21 |
| 08/20 | 1,498 | 1,516 | 1,481 | 1,516 | +2.36% | 2,900 | 44億549万 | -5.13% | 9.01 | 1.2 |
| 08/19 | 1,499 | 1,508 | 1,481 | 1,481 | +0.14% | 1,000 | 43億378万 | -7.84% | 8.8 | 1.17 |
| 08/16 | 1,477 | 1,509 | 1,469 | 1,479 | +0.75% | 3,300 | 42億9797万 | -8.82% | 8.79 | 1.17 |
| 08/15 | 1,472 | 1,472 | 1,454 | 1,468 | +1.24% | 2,800 | 42億6600万 | -10.21% | 8.72 | 1.16 |
| 08/14 | 1,461 | 1,461 | 1,407 | 1,450 | -0.75% | 5,200 | 42億1370万 | -12.07% | 8.62 | 1.15 |
| 08/13 | 1,475 | 1,475 | 1,445 | 1,461 | +0.41% | 4,900 | 42億4566万 | -12.15% | 8.68 | 1.16 |
| 08/09 | 1,445 | 1,455 | 1,405 | 1,455 | +0.69% | 3,200 | 42億2823万 | -13.19% | 8.65 | 1.15 |
| 08/08 | 1,362 | 1,445 | 1,362 | 1,445 | +6.56% | 3,600 | 41億9917万 | -14.45% | 8.59 | 1.14 |
| 08/07 | 1,336 | 1,419 | 1,335 | 1,356 | +1.57% | 12,900 | 39億4053万 | -20.33% | 8.06 | 1.07 |
| 08/06 | 1,355 | 1,420 | 1,335 | 1,335 | 0% | 12,000 | 38億7951万 | -22.34% | 7.93 | 1.06 |
| 08/05 | 1,501 | 1,519 | 1,330 | 1,335 | -19.77% | 20,100 | 38億7951万 | -23.14% | 7.93 | 1.06 |
| 08/02 | 1,677 | 1,677 | 1,623 | 1,664 | -1.71% | 5,600 | 48億3558万 | -5.19% | 9.89 | 1.32 |
| 08/01 | 1,697 | 1,697 | 1,680 | 1,693 | -1.86% | 2,000 | 49億1985万 | -3.81% | 10.06 | 1.34 |
| 07/31 | 1,718 | 1,725 | 1,718 | 1,725 | +0.41% | 900 | 50億1285万 | -2.1% | 10.25 | 1.37 |
| 07/30 | 1,708 | 1,718 | 1,698 | 1,718 | -0.52% | 500 | 49億9250万 | -2.61% | 10.21 | 1.36 |
| 07/29 | 1,710 | 1,727 | 1,709 | 1,727 | +0.99% | 1,100 | 50億1866万 | -2.15% | 10.26 | 1.37 |
| 07/26 | 1,699 | 1,710 | 1,699 | 1,710 | -0.12% | 500 | 49億6926万 | -3.23% | 10.16 | 1.35 |
| 07/25 | 1,706 | 1,712 | 1,702 | 1,712 | +0.23% | 2,400 | 49億7507万 | -3.17% | 10.17 | 1.35 |
| 07/24 | 1,735 | 1,735 | 1,708 | 1,708 | -1.56% | 2,100 | 49億6344万 | -3.5% | 10.15 | 1.35 |
| 07/23 | 1,750 | 1,750 | 1,720 | 1,735 | -1.14% | 1,300 | 50億4191万 | -2.03% | 10.31 | 1.37 |
| 07/22 | 1,753 | 1,755 | 1,715 | 1,755 | -0.06% | 2,100 | 51億3万 | -0.9% | 10.43 | 1.39 |
| 07/19 | 1,732 | 1,756 | 1,730 | 1,756 | +0.86% | 700 | 51億293万 | -0.85% | 10.44 | 1.39 |
| 07/18 | 1,748 | 1,757 | 1,733 | 1,741 | -0.97% | 700 | 50億5934万 | -1.69% | 10.35 | 1.38 |
| 07/17 | 1,748 | 1,763 | 1,746 | 1,758 | -0.11% | 5,500 | 51億874万 | -0.73% | 10.45 | 1.39 |
| 07/16 | 1,737 | 1,760 | 1,735 | 1,760 | +0.23% | 5,000 | 51億1456万 | -0.56% | 10.46 | 1.39 |
| 07/12 | 1,780 | 1,798 | 1,751 | 1,756 | -5.08% | 24,100 | 51億293万 | -0.73% | 10.44 | 1.39 |
| 07/11 | 1,819 | 1,857 | 1,819 | 1,850 | +2.04% | 7,900 | 53億7610万 | +4.76% | 10.99 | 1.46 |
| 07/10 | 1,810 | 1,818 | 1,804 | 1,813 | +0.78% | 2,300 | 52億6857万 | +2.95% | 10.77 | 1.43 |
| 07/09 | 1,801 | 1,801 | 1,777 | 1,799 | -0.88% | 1,100 | 52億2789万 | +2.45% | 10.69 | 1.42 |
| 07/08 | 1,773 | 1,828 | 1,773 | 1,815 | +2.37% | 4,100 | 52億7439万 | +3.6% | 10.79 | 1.44 |
| 07/05 | 1,765 | 1,793 | 1,765 | 1,773 | -0.39% | 700 | 51億5233万 | +1.49% | 10.54 | 1.4 |
| 07/04 | 1,786 | 1,788 | 1,765 | 1,780 | +0.85% | 1,600 | 51億7268万 | +2.12% | 10.58 | 1.41 |
| 07/03 | 1,795 | 1,795 | 1,763 | 1,765 | -1.29% | 2,100 | 51億2909万 | +1.44% | 10.49 | 1.4 |
| 07/02 | 1,783 | 1,798 | 1,770 | 1,788 | +0.56% | 2,500 | 51億9592万 | +2.88% | 10.63 | 1.42 |
| 07/01 | 1,827 | 1,827 | 1,778 | 1,778 | -0.84% | 3,200 | 51億6686万 | +2.42% | 10.57 | 1.41 |
| 06/28 | 1,791 | 1,795 | 1,779 | 1,793 | +0.5% | 1,800 | 52億1045万 | +3.28% | 10.66 | 1.42 |
| 06/27 | 1,760 | 1,784 | 1,754 | 1,784 | +1.65% | 5,700 | 51億8430万 | +2.82% | 10.6 | 1.41 |
| 06/26 | 1,760 | 1,763 | 1,750 | 1,755 | -0.45% | 1,300 | 51億3万 | +1.15% | 10.43 | 1.39 |
| 06/25 | 1,757 | 1,763 | 1,750 | 1,763 | 0% | 1,100 | 51億2327万 | +1.61% | 10.48 | 1.4 |
| 06/24 | 1,711 | 1,763 | 1,711 | 1,763 | +0.17% | 31,200 | 51億2327万 | +1.61% | 10.48 | 1.4 |
| 06/21 | 1,749 | 1,760 | 1,726 | 1,760 | +0.63% | 2,100 | 51億1456万 | +1.38% | 10.46 | 1.39 |
| 06/20 | 1,743 | 1,750 | 1,727 | 1,749 | +0.11% | 2,100 | 50億8259万 | +0.75% | 10.39 | 1.38 |
| 06/19 | 1,747 | 1,748 | 1,735 | 1,747 | +0.98% | 1,200 | 50億7678万 | +0.52% | 10.38 | 1.38 |
| 06/18 | 1,750 | 1,750 | 1,726 | 1,730 | -1.37% | 1,000 | 50億2738万 | -0.57% | 10.28 | 1.37 |
| 06/17 | 1,748 | 1,754 | 1,736 | 1,754 | +0.23% | 1,500 | 50億9712万 | +0.75% | 10.42 | 1.39 |
| 06/14 | 1,726 | 1,750 | 1,726 | 1,750 | 0% | 800 | 50億8550万 | +0.46% | 10.4 | 1.39 |
| 06/13 | 1,755 | 1,755 | 1,733 | 1,750 | +0.06% | 1,300 | 50億8550万 | +0.4% | 10.4 | 1.39 |
| 06/12 | 1,748 | 1,750 | 1,748 | 1,749 | +1.33% | 1,500 | 50億8259万 | +0.29% | 10.39 | 1.38 |
| 06/11 | 1,725 | 1,738 | 1,722 | 1,726 | +0.17% | 1,600 | 50億1575万 | -1.09% | 10.26 | 1.37 |
| 06/10 | 1,703 | 1,723 | 1,703 | 1,723 | +1.23% | 800 | 50億703万 | -1.37% | 10.24 | 1.36 |
| 06/07 | 1,710 | 1,711 | 1,702 | 1,702 | -0.47% | 2,600 | 49億4601万 | -2.63% | 10.11 | 1.35 |
| 06/06 | 1,714 | 1,714 | 1,700 | 1,710 | +0.59% | 2,100 | 49億6926万 | -2.29% | 10.16 | 1.35 |
| 06/05 | 1,689 | 1,702 | 1,689 | 1,700 | +0.65% | 2,900 | 49億4020万 | -2.91% | 10.1 | 1.35 |
| 06/04 | 1,683 | 1,692 | 1,683 | 1,689 | +0.36% | 400 | 49億823万 | -3.71% | 10.04 | 1.34 |
| 06/03 | 1,691 | 1,695 | 1,681 | 1,683 | -0.47% | 4,900 | 48億9079万 | -4.21% | 10 | 1.33 |
| 05/31 | 1,695 | 1,695 | 1,661 | 1,691 | -0.06% | 4,200 | 49億1404万 | -3.92% | 10.66 | 1.34 |
| 05/30 | 1,680 | 1,692 | 1,631 | 1,692 | -1.28% | 7,300 | 49億1695万 | -3.97% | 10.67 | 1.34 |
| 05/29 | 1,747 | 1,747 | 1,707 | 1,714 | -2.34% | 6,600 | 49億8088万 | -2.78% | 10.8 | 1.36 |
| 05/28 | 1,767 | 1,775 | 1,755 | 1,755 | -0.68% | 2,900 | 51億3万 | -0.51% | 11.06 | 1.39 |
| 05/27 | 1,778 | 1,783 | 1,767 | 1,767 | -0.56% | 2,100 | 51億3490万 | +0.23% | 11.14 | 1.4 |
| 05/24 | 1,766 | 1,781 | 1,765 | 1,777 | +0.4% | 1,700 | 51億6396万 | +0.79% | 11.2 | 1.41 |
| 05/23 | 1,773 | 1,784 | 1,768 | 1,770 | +0.23% | 1,800 | 51億4362万 | +0.45% | 11.16 | 1.4 |
| 05/22 | 1,770 | 1,779 | 1,761 | 1,766 | +0.11% | 1,100 | 51億3199万 | +0.11% | 11.13 | 1.4 |
| 05/21 | 1,767 | 1,767 | 1,760 | 1,764 | -0.4% | 1,300 | 51億2618万 | -0.45% | 11.12 | 1.4 |
| 05/20 | 1,783 | 1,783 | 1,761 | 1,771 | -0.67% | 2,100 | 51億4652万 | -0.39% | 11.16 | 1.4 |
| 05/16 | 1,761 | 1,783 | 1,736 | 1,783 | 0% | 5,300 | 51億8139万 | 0% | 11.24 | 1.41 |
| 05/15 | 1,792 | 1,792 | 1,760 | 1,783 | -0.45% | 6,700 | 51億8139万 | -0.17% | 11.24 | 1.41 |
| 05/14 | 1,798 | 1,798 | 1,775 | 1,791 | +0.96% | 2,500 | 52億464万 | 0% | 11.29 | 1.42 |
| 05/13 | 1,763 | 1,786 | 1,763 | 1,774 | +0.62% | 3,600 | 51億5524万 | -1.22% | 11.18 | 1.4 |
| 05/10 | 1,784 | 1,786 | 1,763 | 1,763 | -0.79% | 3,300 | 51億2327万 | -2.11% | 11.11 | 1.4 |
| 05/09 | 1,786 | 1,802 | 1,777 | 1,777 | -0.5% | 800 | 51億6396万 | -1.61% | 11.2 | 1.41 |
| 05/08 | 1,766 | 1,788 | 1,766 | 1,786 | +0.9% | 1,100 | 51億9011万 | -1.43% | 11.26 | 1.41 |
| 05/07 | 1,794 | 1,794 | 1,761 | 1,770 | +0.11% | 4,500 | 51億4362万 | -2.64% | 11.16 | 1.4 |
| 05/02 | 1,749 | 1,768 | 1,749 | 1,768 | +1.03% | 5,600 | 51億3780万 | -3.12% | 11.14 | 1.4 |
| 05/01 | 1,740 | 1,757 | 1,740 | 1,750 | +0.34% | 5,200 | 50億8550万 | -4.37% | 11.03 | 1.39 |
| 04/30 | 1,772 | 1,772 | 1,744 | 1,744 | -0.34% | 11,600 | 50億6806万 | -5.11% | 10.99 | 1.38 |
| 04/26 | 1,776 | 1,779 | 1,741 | 1,750 | -1.24% | 6,200 | 50億8550万 | -5.35% | 11.03 | 1.39 |
| 04/25 | 1,751 | 1,849 | 1,751 | 1,772 | +0.8% | 10,600 | 51億4943万 | -4.63% | 11.17 | 1.4 |
| 04/24 | 1,754 | 1,777 | 1,751 | 1,758 | +0.23% | 3,600 | 51億874万 | -5.84% | 11.08 | 1.39 |
| 04/23 | 1,762 | 1,762 | 1,741 | 1,754 | -0.45% | 2,600 | 50億9712万 | -6.45% | 11.06 | 1.39 |
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
5月期 | 3,035
8/20 | 1,390
2/24 | 2,910,700
8/23 | 85億8298万 | 40億3934万 | 43億5900万
5/31 |
2023年
5月期 | 1,670
7/14 | 1,270
1/17 | 32,700
4/13 | 48億5302万 | 36億9062万 | 44億259万
5/31 |
2024年
5月期 | 2,174
8/1
7/31 | 1,458
6/2 | 250,600
4/18 | 63億1764万 | 42億3694万 | 49億1404万
5/31 |
| 最新 | 1,517
2024/9/18 | 600 | 44億840万 |
