時価総額
- 2022年5月31日
- 39億8026万
- 2023年5月31日
- 37億984万
- 2024年5月31日
- 52億7979万
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 | 919 | 919 | 858 | 893 | -0.45% | 19,700 | 58億8629万 | +10.52% | 14.72 | 2.29 |
| 09/17 | 898 | 933 | 881 | 897 | +4.55% | 22,000 | 59億1266万 | +11.57% | 14.78 | 2.3 |
| 09/13 | 806 | 858 | 796 | 858 | +7.92% | 29,100 | 56億5559万 | +7.52% | 14.14 | 2.2 |
| 09/12 | 785 | 797 | 771 | 795 | +3.79% | 8,100 | 52億4032万 | +0.25% | 13.1 | 2.04 |
| 09/11 | 785 | 793 | 764 | 766 | -2.42% | 4,900 | 50億4916万 | -3.04% | 12.62 | 1.96 |
| 09/10 | 779 | 785 | 774 | 785 | +2.48% | 6,500 | 51億7440万 | -0.25% | 12.94 | 2.01 |
| 09/09 | 785 | 785 | 739 | 766 | -2.42% | 25,300 | 50億4916万 | -1.79% | 12.62 | 1.96 |
| 09/06 | 802 | 802 | 785 | 785 | -2% | 900 | 51億7440万 | +0.51% | 12.94 | 2.01 |
| 09/05 | 771 | 817 | 770 | 801 | +2.43% | 14,400 | 52億7987万 | +2.3% | 13.2 | 2.05 |
| 09/04 | 793 | 809 | 766 | 782 | -4.98% | 27,300 | 51億5463万 | -0.26% | 12.89 | 2 |
| 09/03 | 817 | 839 | 810 | 823 | +1.11% | 21,200 | 54億2488万 | +4.57% | 13.56 | 2.11 |
| 09/02 | 815 | 816 | 808 | 814 | -0.12% | 14,100 | 53億6556万 | +3.17% | 13.41 | 2.08 |
| 08/30 | 805 | 815 | 800 | 815 | +0.87% | 9,100 | 53億7215万 | +2.9% | 13.43 | 2.09 |
| 08/29 | 786 | 812 | 780 | 808 | +1.25% | 9,700 | 53億2601万 | +1.38% | 13.31 | 2.07 |
| 08/28 | 812 | 812 | 796 | 798 | -1.48% | 5,000 | 52億6009万 | -0.37% | 13.15 | 2.04 |
| 08/27 | 815 | 821 | 801 | 810 | 0% | 9,000 | 53億3919万 | +0.5% | 13.35 | 2.07 |
| 08/26 | 819 | 823 | 800 | 810 | 0% | 11,300 | 53億3919万 | -0.12% | 13.35 | 2.07 |
| 08/23 | 817 | 817 | 798 | 810 | -0.61% | 6,100 | 53億3919万 | -0.37% | 13.35 | 2.07 |
| 08/22 | 815 | 820 | 805 | 815 | +0.25% | 13,000 | 53億7215万 | -0.12% | 13.43 | 2.09 |
| 08/21 | 792 | 813 | 792 | 813 | +2.26% | 5,400 | 53億5897万 | -0.85% | 13.4 | 2.08 |
| 08/20 | 770 | 795 | 770 | 795 | +3.25% | 6,700 | 52億4032万 | -3.4% | 13.1 | 2.04 |
| 08/19 | 796 | 796 | 761 | 770 | -3.27% | 11,700 | 50億7553万 | -6.21% | 12.69 | 1.97 |
| 08/16 | 815 | 815 | 792 | 796 | -1.36% | 15,400 | 52億4691万 | -3.05% | 13.12 | 2.04 |
| 08/15 | 818 | 819 | 804 | 807 | +0.88% | 13,700 | 53億1942万 | -1.47% | 13.3 | 2.07 |
| 08/14 | 779 | 809 | 779 | 800 | +4.03% | 17,000 | 52億7328万 | -1.96% | 13.18 | 2.05 |
| 08/13 | 762 | 778 | 743 | 769 | +1.05% | 6,500 | 50億6894万 | -5.53% | 12.67 | 1.97 |
| 08/09 | 754 | 765 | 721 | 761 | +2.98% | 55,700 | 50億1620万 | -6.4% | 12.54 | 1.95 |
| 08/08 | 720 | 764 | 720 | 739 | +2.5% | 10,300 | 48億7119万 | -9.1% | 12.18 | 1.89 |
| 08/07 | 676 | 738 | 668 | 721 | +6.5% | 13,800 | 47億5254万 | -11.43% | 11.88 | 1.85 |
| 08/06 | 651 | 725 | 649 | 677 | +8.32% | 35,200 | 44億6251万 | -16.93% | 11.16 | 1.73 |
| 08/05 | 740 | 740 | 625 | 625 | -19.35% | 69,000 | 41億1975万 | -23.78% | 10.3 | 1.6 |
| 08/02 | 821 | 822 | 772 | 775 | -7.52% | 28,200 | 51億849万 | -6.06% | 12.77 | 1.98 |
| 08/01 | 825 | 848 | 822 | 838 | +2.2% | 25,600 | 55億2376万 | +1.82% | 13.81 | 2.15 |
| 07/31 | 853 | 863 | 813 | 820 | -4.87% | 56,000 | 54億511万 | +0.12% | 13.51 | 2.1 |
| 07/30 | 895 | 898 | 861 | 862 | -2.05% | 12,500 | 56億8195万 | +5.64% | 14.2 | 2.21 |
| 07/29 | 895 | 901 | 875 | 880 | -1.57% | 12,000 | 58億60万 | +8.64% | 14.5 | 2.25 |
| 07/26 | 935 | 935 | 894 | 894 | -4.39% | 14,400 | 58億9289万 | +11.06% | 14.73 | 2.29 |
| 07/25 | 900 | 940 | 889 | 935 | +2.52% | 22,200 | 61億6314万 | +17.02% | 15.41 | 2.39 |
| 07/24 | 909 | 922 | 900 | 912 | +0.33% | 10,100 | 60億1153万 | +15.15% | 15.03 | 2.33 |
| 07/23 | 936 | 949 | 908 | 909 | -3.19% | 31,100 | 59億9176万 | +15.65% | 14.98 | 2.33 |
| 07/22 | 881 | 960 | 875 | 939 | +8.3% | 84,500 | 61億8951万 | +20.38% | 15.47 | 2.4 |
| 07/19 | 890 | 893 | 860 | 867 | -1.92% | 14,200 | 57億1491万 | +12.16% | 14.29 | 2.22 |
| 07/18 | 901 | 910 | 882 | 884 | -1.89% | 14,700 | 58億2697万 | +14.95% | 14.57 | 2.26 |
| 07/17 | 902 | 920 | 854 | 901 | -0.11% | 84,800 | 59億3903万 | +17.78% | 14.85 | 2.31 |
| 07/16 | 902 | 902 | 887 | 902 | +19.95% | 74,200 | 59億4562万 | +18.84% | 14.86 | 2.31 |
| 07/12 | 751 | 780 | 739 | 752 | -0.53% | 5,400 | 49億5688万 | -0.13% | 12.39 | 1.93 |
| 07/11 | 759 | 759 | 749 | 756 | +0.93% | 2,600 | 49億8324万 | +0.53% | 12.46 | 1.94 |
| 07/10 | 738 | 751 | 737 | 749 | +1.63% | 3,600 | 49億3710万 | -0.27% | 12.34 | 1.92 |
| 07/09 | 760 | 760 | 736 | 737 | -1.34% | 2,400 | 48億5800万 | -1.99% | 12.14 | 1.89 |
| 07/08 | 756 | 760 | 747 | 747 | -1.06% | 3,100 | 49億2392万 | -0.93% | 12.31 | 1.91 |
| 07/05 | 761 | 761 | 749 | 755 | +1.21% | 500 | 49億7665万 | 0% | 12.44 | 1.93 |
| 07/04 | 760 | 760 | 745 | 746 | -1.84% | 9,400 | 49億1733万 | -1.32% | 12.29 | 1.91 |
| 07/03 | 765 | 767 | 758 | 760 | -0.65% | 2,200 | 50億961万 | +0.13% | 12.52 | 1.95 |
| 07/02 | 781 | 782 | 750 | 765 | -2.17% | 4,500 | 50億4257万 | +0.39% | 12.61 | 1.96 |
| 07/01 | 777 | 784 | 762 | 782 | +2.89% | 2,900 | 51億5463万 | +2.09% | 12.89 | 2 |
| 06/28 | 750 | 768 | 750 | 760 | +3.4% | 9,200 | 50億961万 | -1.04% | 12.52 | 1.95 |
| 06/27 | 743 | 743 | 733 | 735 | -0.14% | 2,000 | 48億4482万 | -4.67% | 12.11 | 1.88 |
| 06/26 | 749 | 765 | 731 | 736 | +1.24% | 7,400 | 48億5141万 | -5.03% | 12.13 | 1.88 |
| 06/25 | 733 | 740 | 726 | 727 | +0.41% | 8,100 | 47億9209万 | -6.91% | 11.98 | 1.86 |
| 06/24 | 745 | 745 | 715 | 724 | -2.82% | 29,900 | 47億7231万 | -8.01% | 11.93 | 1.85 |
| 06/21 | 747 | 756 | 740 | 745 | -1.59% | 2,200 | 48億8168万 | -5.82% | 12.28 | 1.91 |
| 06/20 | 756 | 767 | 741 | 757 | +0.13% | 4,000 | 49億6031万 | -4.54% | 12.47 | 1.94 |
| 06/19 | 751 | 756 | 741 | 756 | -0.26% | 3,200 | 49億5376万 | -4.79% | 12.46 | 1.94 |
| 06/18 | 761 | 761 | 743 | 758 | -0.52% | 3,500 | 49億6687万 | -4.77% | 12.49 | 1.94 |
| 06/17 | 770 | 776 | 762 | 762 | -1.04% | 3,800 | 49億9308万 | -4.51% | 12.56 | 1.95 |
| 06/14 | 767 | 783 | 767 | 770 | +0.52% | 5,300 | 50億4550万 | -3.87% | 12.69 | 1.97 |
| 06/13 | 770 | 770 | 756 | 766 | -0.39% | 2,500 | 50億1929万 | -4.61% | 12.62 | 1.96 |
| 06/12 | 770 | 770 | 753 | 769 | +1.18% | 3,500 | 50億3894万 | -4.47% | 12.67 | 1.97 |
| 06/11 | 751 | 760 | 751 | 760 | +1.88% | 1,000 | 49億7997万 | -5.82% | 12.52 | 1.95 |
| 06/10 | 747 | 755 | 725 | 746 | +1.22% | 9,800 | 48億8823万 | -7.79% | 12.29 | 1.91 |
| 06/07 | 732 | 747 | 705 | 737 | +0.14% | 21,600 | 48億2926万 | -9.12% | 12.14 | 1.89 |
| 06/06 | 767 | 770 | 730 | 736 | -4.29% | 9,800 | 48億2271万 | -9.47% | 12.13 | 1.88 |
| 06/05 | 772 | 786 | 769 | 769 | -0.39% | 3,300 | 50億3894万 | -5.64% | 12.67 | 1.97 |
| 06/04 | 771 | 793 | 771 | 772 | +0.13% | 6,400 | 50億5860万 | -5.51% | 12.72 | 1.98 |
| 06/03 | 811 | 811 | 768 | 771 | -3.75% | 9,500 | 50億5205万 | -5.63% | 12.71 | 1.97 |
| 06/01 | 株式分割 1→3 |
| 05/31 | 821 | 825 | 801 | 801 | -2.08% | 3,600 | 52億4863万 | -2.08% | 15.39 | 2.04 |
| 05/30 | 803 | 853 | 791 | 818 | -1.88% | 11,000 | 160億8008万 | +0.25% | 47.15 | 6.25 |
| 05/29 | 831 | 873 | 808 | 834 | -1.61% | 34,200 | 54億6268万 | +2.29% | 16.02 | 2.12 |
| 05/28 | 849 | 918 | 835 | 847 | +1.48% | 53,100 | 55億5223万 | +4.35% | 16.28 | 2.16 |
| 05/27 | 876 | 876 | 833 | 835 | -1.84% | 12,300 | 54億7142万 | +3.21% | 16.04 | 2.13 |
| 05/24 | 858 | 863 | 828 | 851 | +2.86% | 12,300 | 55億7407万 | +5.54% | 16.34 | 2.16 |
| 05/23 | 889 | 889 | 820 | 827 | -7.49% | 129,600 | 54億1900万 | +2.99% | 15.89 | 2.1 |
| 05/22 | 875 | 894 | 870 | 894 | +1.94% | 13,800 | 58億5802万 | +11.61% | 17.18 | 2.28 |
| 05/21 | 825 | 883 | 822 | 877 | +6.86% | 50,400 | 57億4663万 | +10.18% | 16.85 | 2.23 |
| 05/20 | 822 | 822 | 805 | 821 | +3.71% | 20,400 | 53億7750万 | +3.75% | 15.77 | 2.09 |
| 05/17 | 800 | 805 | 777 | 791 | +0.13% | 8,100 | 51億8529万 | +0.3% | 15.2 | 2.01 |
| 05/16 | 797 | 797 | 778 | 790 | +0.47% | 9,000 | 51億7873万 | +0.3% | 15.18 | 2.01 |
| 05/15 | 809 | 826 | 783 | 787 | -3.91% | 22,500 | 51億5471万 | -0.04% | 15.11 | 2 |
| 05/14 | 833 | 849 | 808 | 819 | -1.76% | 16,800 | 53億6439万 | +4.16% | 15.73 | 2.08 |
| 05/13 | 827 | 833 | 817 | 833 | +0.2% | 6,300 | 54億6050万 | +6.29% | 16.01 | 2.12 |
| 05/10 | 816 | 832 | 800 | 832 | +2.97% | 12,900 | 54億4957万 | +6.49% | 15.98 | 2.12 |
| 05/09 | 810 | 824 | 808 | 808 | -2.06% | 3,000 | 52億9231万 | +3.81% | 15.52 | 2.06 |
| 05/08 | 816 | 829 | 813 | 825 | +2.23% | 10,500 | 54億371万 | +6.13% | 15.84 | 2.1 |
| 05/07 | 802 | 830 | 802 | 807 | +1.26% | 8,100 | 52億8576万 | +4.22% | 15.5 | 2.05 |
| 05/02 | 789 | 829 | 789 | 797 | +0.55% | 9,900 | 52億2023万 | +3.2% | 15.31 | 2.03 |
| 05/01 | 780 | 813 | 780 | 792 | +1.71% | 9,900 | 51億9184万 | +2.77% | 15.22 | 2.02 |
| 04/30 | 833 | 833 | 777 | 779 | -5% | 15,000 | 51億447万 | +1.17% | 14.97 | 1.98 |
| 04/26 | 794 | 821 | 791 | 820 | +5.35% | 18,900 | 53億7313万 | +6.49% | 15.75 | 2.09 |
| 04/25 | 791 | 797 | 773 | 778 | -1.77% | 12,600 | 51億10万 | +1.35% | 14.95 | 1.98 |
| 04/24 | 767 | 793 | 767 | 792 | +4.94% | 6,300 | 51億9184万 | +3.3% | 15.22 | 2.02 |
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 | 2,170
6,510
6/10 | 458
1,375
3/9 | 5,456,400
1,818,800
6/10 | 138億2073万 | 29億3287万 | 39億8026万
5/31 |
2023年
5月期 | 667
2,002
6/1 | 500
1,500
10/3 | 50,700
16,900
1/23 | 42億8828万 | 32億5425万 | 37億984万
5/31 |
2024年
5月期 | 918
2,755
5/28 | 551
1,653
6/2 | 129,600
43,200
5/23 | 60億1747万 | 35億8618万 | 52億7979万
5/31 |
| 最新 | 893
2024/9/18 | 19,700 | 58億8629万 |
