時価総額
- 2021年7月30日
- 1326億2984万
- 2022年7月29日
- 173億9715万
- 2023年7月31日
- 93億3080万
- 2024年7月31日
- 75億5184万
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 | 718 | 744 | 700 | 733 | +4.71% | 37,500 | 63億9215万 | -6.98% | 49.17 | 1.04 |
09/17 | 705 | 711 | 695 | 700 | -1.13% | 21,400 | 61億437万 | -11.28% | 46.96 | 1 |
09/13 | 746 | 752 | 700 | 708 | -11.28% | 109,200 | 61億7413万 | -10.38% | 47.49 | 1.01 |
09/12 | 750 | 798 | 750 | 798 | +6.4% | 22,200 | 69億5898万 | +0.76% | 53.53 | 1.14 |
09/11 | 771 | 777 | 743 | 750 | -3.72% | 22,700 | 65億4040万 | -4.94% | 50.31 | 1.07 |
09/10 | 765 | 790 | 760 | 779 | +2.23% | 18,600 | 67億9329万 | -1.14% | 52.26 | 1.11 |
09/09 | 746 | 770 | 730 | 762 | -1.8% | 38,900 | 66億4504万 | -2.68% | 51.11 | 1.09 |
09/06 | 797 | 797 | 770 | 776 | -3.24% | 26,800 | 67億6713万 | -0.89% | 52.05 | 1.11 |
09/05 | 784 | 803 | 781 | 802 | +0.38% | 21,500 | 69億9386万 | +2.04% | 53.8 | 1.14 |
09/04 | 785 | 800 | 780 | 799 | -1.84% | 17,400 | 69億6770万 | +1.4% | 53.6 | 1.14 |
09/03 | 809 | 815 | 800 | 814 | +0.62% | 11,300 | 70億9851万 | +2.91% | 54.6 | 1.16 |
09/02 | 784 | 811 | 784 | 809 | +3.19% | 17,400 | 70億5491万 | +1.89% | 54.27 | 1.15 |
08/30 | 792 | 800 | 780 | 784 | -1.01% | 11,900 | 68億3689万 | -1.63% | 52.59 | 1.12 |
08/29 | 812 | 815 | 790 | 792 | -3.18% | 17,900 | 69億666万 | -1.25% | 53.13 | 1.13 |
08/28 | 822 | 825 | 810 | 818 | -1.09% | 13,300 | 71億3339万 | +1.36% | 54.87 | 1.16 |
08/27 | 826 | 830 | 812 | 827 | +0.12% | 5,600 | 72億1188万 | +1.97% | 55.48 | 1.18 |
08/26 | 810 | 828 | 810 | 826 | +0.85% | 7,900 | 72億316万 | +1.47% | 55.41 | 1.18 |
08/23 | 820 | 821 | 801 | 819 | +0.49% | 8,400 | 71億4211万 | 0% | 54.94 | 1.17 |
08/22 | 808 | 815 | 800 | 815 | +0.87% | 7,600 | 71億723万 | -0.97% | 54.67 | 1.16 |
08/21 | 813 | 814 | 799 | 808 | -0.62% | 7,800 | 70億4619万 | -2.42% | 54.2 | 1.15 |
08/20 | 791 | 816 | 789 | 813 | +1.88% | 16,200 | 70億8979万 | -2.28% | 54.54 | 1.16 |
08/19 | 803 | 822 | 792 | 798 | -0.75% | 23,700 | 69億5898万 | -4.66% | 53.53 | 1.14 |
08/16 | 790 | 808 | 785 | 804 | +2.42% | 17,400 | 70億1130万 | -4.4% | 53.93 | 1.15 |
08/15 | 780 | 786 | 772 | 785 | +0.13% | 21,500 | 68億4561万 | -7.1% | 52.66 | 1.12 |
08/14 | 769 | 790 | 764 | 784 | +2.62% | 23,900 | 68億3689万 | -7.66% | 52.59 | 1.12 |
08/13 | 733 | 766 | 733 | 764 | +5.09% | 30,700 | 66億6248万 | -10.54% | 51.25 | 1.09 |
08/09 | 758 | 758 | 720 | 727 | -2.15% | 24,400 | 63億3982万 | -15.47% | 48.77 | 1.04 |
08/08 | 719 | 761 | 719 | 743 | +2.2% | 25,500 | 64億7935万 | -14.4% | 49.84 | 1.06 |
08/07 | 714 | 748 | 709 | 727 | -0.27% | 43,700 | 63億3982万 | -16.91% | 48.77 | 1.04 |
08/06 | 655 | 739 | 651 | 729 | +13.02% | 65,600 | 63億5726万 | -17.44% | 48.9 | 1.04 |
08/05 | 731 | 754 | 641 | 645 | -16.88% | 105,400 | 56億2474万 | -27.61% | 43.27 | 0.92 |
08/02 | 808 | 808 | 754 | 776 | -6.51% | 75,200 | 67億6713万 | -13.97% | 52.05 | 1.11 |
08/01 | 865 | 865 | 827 | 830 | -4.16% | 38,000 | 72億3804万 | -8.59% | 55.68 | 1.18 |
07/31 | 845 | 866 | 843 | 866 | +0.7% | 40,900 | 75億5198万 | -4.94% | - | 1.23 |
07/30 | 879 | 880 | 846 | 860 | -3.8% | 73,900 | 74億9965万 | -5.7% | - | 1.22 |
07/29 | 908 | 908 | 892 | 894 | -0.11% | 66,600 | 77億9615万 | -1.97% | - | 1.27 |
07/26 | 900 | 911 | 893 | 895 | 0% | 36,300 | 78億487万 | -1.76% | - | 1.27 |
07/25 | 918 | 918 | 895 | 895 | -2.51% | 44,700 | 78億487万 | -1.54% | - | 1.27 |
07/24 | 929 | 929 | 918 | 918 | -0.33% | 16,700 | 80億545万 | +1.1% | - | 1.31 |
07/23 | 922 | 934 | 918 | 921 | +0.11% | 22,400 | 80億3161万 | +1.66% | - | 1.31 |
07/22 | 932 | 937 | 920 | 920 | -1.29% | 22,000 | 80億2289万 | +1.66% | - | 1.31 |
07/19 | 935 | 935 | 923 | 932 | +0.43% | 11,200 | 81億2753万 | +3.21% | - | 1.33 |
07/18 | 940 | 943 | 928 | 928 | -0.96% | 25,400 | 80億9265万 | +3.23% | - | 1.32 |
07/17 | 935 | 937 | 925 | 937 | +1.85% | 28,400 | 81億7114万 | +4.69% | - | 1.33 |
07/16 | 937 | 948 | 920 | 920 | -0.22% | 37,700 | 80億2289万 | +3.25% | - | 1.31 |
07/12 | 908 | 930 | 907 | 922 | +2.67% | 54,300 | 80億4033万 | +3.83% | - | 1.31 |
07/11 | 910 | 910 | 897 | 898 | -0.77% | 20,300 | 78億3103万 | +1.58% | - | 1.28 |
07/10 | 908 | 909 | 893 | 905 | +1% | 14,600 | 78億9208万 | +2.72% | - | 1.29 |
07/09 | 906 | 918 | 893 | 896 | -1.32% | 50,500 | 78億1359万 | +1.93% | - | 1.28 |
07/08 | 920 | 922 | 908 | 908 | -0.87% | 30,900 | 79億1824万 | +3.65% | - | 1.29 |
07/05 | 927 | 929 | 913 | 916 | -0.54% | 23,600 | 79億8800万 | +4.93% | - | 1.3 |
07/04 | 927 | 938 | 921 | 921 | -0.65% | 26,200 | 80億3161万 | +5.86% | - | 1.31 |
07/03 | 925 | 935 | 922 | 927 | 0% | 22,200 | 80億8393万 | +7.17% | - | 1.32 |
07/02 | 925 | 935 | 918 | 927 | +0.65% | 24,200 | 80億8393万 | +7.79% | - | 1.32 |
07/01 | 940 | 949 | 920 | 921 | -0.75% | 30,200 | 80億3161万 | +7.59% | - | 1.31 |
06/28 | 936 | 936 | 912 | 928 | +0.32% | 38,500 | 80億9265万 | +8.79% | - | 1.32 |
06/27 | 900 | 938 | 900 | 925 | +3.58% | 96,400 | 80億6649万 | +8.95% | - | 1.32 |
06/26 | 898 | 910 | 886 | 893 | +0.34% | 47,100 | 77億8743万 | +5.68% | - | 1.27 |
06/25 | 875 | 891 | 871 | 890 | +2.53% | 27,000 | 77億6127万 | +5.7% | - | 1.27 |
06/24 | 867 | 879 | 863 | 868 | +1.05% | 18,700 | 75億6942万 | +3.33% | - | 1.24 |
06/21 | 856 | 868 | 856 | 859 | -0.12% | 16,800 | 74億9093万 | +2.51% | - | 1.22 |
06/20 | 862 | 875 | 856 | 860 | -0.23% | 17,400 | 74億9965万 | +2.75% | - | 1.22 |
06/19 | 881 | 881 | 861 | 862 | -1.26% | 23,400 | 75億1710万 | +3.36% | - | 1.23 |
06/18 | 867 | 898 | 865 | 873 | -0.46% | 29,500 | 76億1302万 | +4.93% | - | 1.24 |
06/17 | 881 | 889 | 868 | 877 | -1.9% | 70,400 | 76億4790万 | +5.66% | - | 1.25 |
06/14 | 853 | 897 | 852 | 894 | +10.64% | 274,600 | 77億9615万 | +7.97% | - | 1.27 |
06/13 | 831 | 834 | 791 | 808 | -2.88% | 56,400 | 70億4619万 | -1.94% | - | 1.15 |
06/12 | 849 | 850 | 832 | 832 | -1.3% | 23,700 | 72億5548万 | +0.97% | - | 1.18 |
06/11 | 847 | 848 | 837 | 843 | -0.24% | 25,600 | 73億5141万 | +2.43% | - | 1.2 |
06/10 | 817 | 850 | 817 | 845 | +3.43% | 22,200 | 73億6885万 | +2.8% | - | 1.2 |
06/07 | 831 | 834 | 817 | 817 | -1.68% | 26,300 | 71億2467万 | -0.12% | - | 1.16 |
06/06 | 850 | 855 | 831 | 831 | -2.24% | 66,000 | 72億4676万 | +1.84% | - | 1.18 |
06/05 | 844 | 852 | 840 | 850 | +1.67% | 11,800 | 74億1245万 | +4.42% | - | 1.21 |
06/04 | 829 | 845 | 826 | 836 | +0.48% | 30,500 | 72億9036万 | +2.96% | - | 1.19 |
06/03 | 830 | 834 | 824 | 832 | +1.34% | 15,400 | 72億5548万 | +2.72% | - | 1.18 |
05/31 | 809 | 823 | 809 | 821 | +1.48% | 12,300 | 71億5955万 | +1.48% | - | 1.17 |
05/30 | 802 | 815 | 801 | 809 | -0.25% | 29,200 | 70億5491万 | +0.12% | - | 1.15 |
05/29 | 828 | 828 | 811 | 811 | -1.82% | 18,900 | 70億7235万 | +0.62% | - | 1.16 |
05/28 | 837 | 848 | 826 | 826 | -0.24% | 25,400 | 72億316万 | +2.86% | - | 1.18 |
05/27 | 835 | 838 | 824 | 828 | +0.24% | 22,800 | 72億2060万 | +3.5% | - | 1.18 |
05/24 | 814 | 834 | 806 | 826 | -0.36% | 27,000 | 72億316万 | +3.64% | - | 1.18 |
05/23 | 835 | 835 | 814 | 829 | 0% | 12,200 | 72億2932万 | +4.41% | - | 1.18 |
05/22 | 824 | 829 | 820 | 829 | +0.61% | 5,900 | 72億2932万 | +4.67% | - | 1.18 |
05/21 | 841 | 843 | 824 | 824 | -1.2% | 9,000 | 71億8572万 | +4.3% | - | 1.17 |
05/20 | 817 | 841 | 817 | 834 | +2.08% | 30,300 | 72億7292万 | +5.7% | - | 1.19 |
05/17 | 802 | 829 | 801 | 817 | +2% | 25,900 | 71億2467万 | +3.81% | - | 1.16 |
05/16 | 817 | 821 | 799 | 801 | -1.84% | 37,100 | 69億8514万 | +1.91% | - | 1.14 |
05/15 | 819 | 819 | 811 | 816 | -0.37% | 9,500 | 71億1595万 | +3.95% | - | 1.16 |
05/14 | 812 | 830 | 806 | 819 | +0.86% | 47,300 | 71億4211万 | +4.46% | - | 1.17 |
05/13 | 808 | 823 | 802 | 812 | +0.25% | 33,300 | 70億8107万 | +3.7% | - | 1.16 |
05/10 | 805 | 816 | 800 | 810 | -0.25% | 34,300 | 70億6363万 | +3.32% | - | 1.15 |
05/09 | 804 | 819 | 792 | 812 | +1% | 67,600 | 70億8107万 | +3.31% | - | 1.16 |
05/08 | 799 | 812 | 795 | 804 | +0.63% | 26,400 | 70億1130万 | +1.9% | - | 1.15 |
05/07 | 769 | 808 | 769 | 799 | +4.72% | 72,200 | 69億6770万 | +0.76% | - | 1.14 |
05/02 | 761 | 775 | 759 | 763 | +0.53% | 29,600 | 66億5376万 | -4.15% | - | 1.09 |
05/01 | 781 | 784 | 756 | 759 | -3.8% | 60,100 | 66億1888万 | -5.36% | - | 1.08 |
04/30 | 797 | 804 | 778 | 789 | -0.13% | 43,200 | 68億8050万 | -2.23% | - | 1.12 |
04/26 | 795 | 799 | 785 | 790 | -1.13% | 39,300 | 68億8922万 | -2.71% | - | 1.12 |
04/25 | 795 | 805 | 791 | 799 | +0.38% | 22,000 | 69億6770万 | -2.2% | - | 1.13 |
04/24 | 794 | 805 | 790 | 796 | +1.14% | 56,600 | 69億4154万 | -3.16% | - | 1.13 |
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 | |
2021年 7月期 | 19,190 7/16 | 5,000 10/28 | 4,079,900 11/5 | 1673億3680万 | 435億 | 1326億2984万 7/30 |
2022年 7月期 | 18,060 8/26 | 1,777 6/23 | 3,106,800 6/16 | 1574億8320万 | 154億9638万 | 173億9715万 7/29 |
2023年 7月期 | 3,890 9/15 | 1,025 6/15 | 3,992,700 9/7 | 339億2287万 | 89億3854万 | 93億3080万 7/31 |
2024年 7月期 | 1,957 8/18 | 720 4/17 | 8,333,400 8/18 | 170億6608万 | 62億7878万 | 75億5184万 7/31 |
最新 | 733 2024/9/18 | 37,500 | 63億9215万 |