時価総額
- 2023年6月30日
- 47億9424万
- 2024年6月28日
- 27億6706万
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 | 533 | 541 | 531 | 531 | +0.19% | 4,900 | 24億5704万 | -0.93% | 8.47 | 1.23 |
| 09/17 | 542 | 542 | 530 | 530 | -2.21% | 9,600 | 24億5241万 | -1.3% | 8.46 | 1.22 |
| 09/13 | 543 | 543 | 536 | 542 | +1.69% | 4,500 | 25億794万 | +0.74% | 8.65 | 1.25 |
| 09/12 | 528 | 537 | 527 | 533 | 0% | 4,700 | 24億6629万 | -0.74% | 8.5 | 1.23 |
| 09/11 | 538 | 539 | 528 | 533 | -0.93% | 3,200 | 24億6629万 | -0.93% | 8.5 | 1.23 |
| 09/10 | 523 | 539 | 521 | 538 | +3.07% | 6,400 | 24億8943万 | +0.19% | 8.58 | 1.24 |
| 09/09 | 504 | 525 | 504 | 522 | +1.95% | 6,800 | 24億1539万 | -2.25% | 8.33 | 1.21 |
| 09/06 | 523 | 525 | 512 | 512 | -2.1% | 6,000 | 23億6912万 | -4.66% | 8.17 | 1.18 |
| 09/05 | 516 | 537 | 516 | 523 | -0.19% | 9,100 | 24億2002万 | -3.33% | 8.34 | 1.21 |
| 09/04 | 532 | 532 | 514 | 524 | -1.87% | 9,400 | 24億2465万 | -3.85% | 8.36 | 1.21 |
| 09/03 | 544 | 544 | 527 | 534 | -0.56% | 6,600 | 24億7092万 | -2.91% | 8.52 | 1.23 |
| 09/02 | 540 | 540 | 531 | 537 | +1.32% | 7,100 | 24億8480万 | -3.07% | 8.57 | 1.24 |
| 08/30 | 540 | 541 | 529 | 530 | -0.93% | 9,800 | 24億5241万 | -4.85% | 8.46 | 1.22 |
| 08/29 | 539 | 540 | 532 | 535 | -0.56% | 5,100 | 24億7555万 | -4.46% | 8.54 | 1.24 |
| 08/28 | 541 | 542 | 532 | 538 | -0.37% | 6,000 | 24億8943万 | -4.44% | 8.58 | 1.24 |
| 08/27 | 544 | 544 | 539 | 540 | -0.37% | 4,900 | 24億9868万 | -4.76% | 8.62 | 1.25 |
| 08/26 | 549 | 549 | 534 | 542 | -1.28% | 11,200 | 25億794万 | -4.91% | 8.65 | 1.25 |
| 08/23 | 549 | 549 | 538 | 549 | +1.67% | 6,800 | 25億4033万 | -4.19% | 8.76 | 1.27 |
| 08/22 | 543 | 549 | 540 | 540 | -2% | 5,800 | 24億9868万 | -6.25% | 8.62 | 1.25 |
| 08/21 | 552 | 555 | 543 | 551 | -0.72% | 6,700 | 25億4958万 | -5% | 8.79 | 1.27 |
| 08/20 | 547 | 556 | 545 | 555 | +1.09% | 10,000 | 25億6809万 | -4.8% | 8.86 | 1.28 |
| 08/19 | 543 | 562 | 532 | 549 | +1.48% | 20,100 | 25億4033万 | -6.31% | 8.76 | 1.27 |
| 08/16 | 545 | 550 | 526 | 541 | +0.37% | 22,700 | 25億331万 | -8.15% | 8.63 | 1.25 |
| 08/15 | 533 | 546 | 533 | 539 | +1.32% | 17,500 | 24億9406万 | -8.95% | 8.6 | 1.25 |
| 08/14 | 584 | 595 | 525 | 532 | -5% | 120,300 | 24億6167万 | -10.59% | 8.49 | 1.23 |
| 08/13 | 547 | 560 | 511 | 560 | +3.7% | 17,400 | 25億9123万 | -6.51% | 8.94 | 1.29 |
| 08/09 | 547 | 547 | 540 | 540 | 0% | 3,100 | 24億9868万 | -10.15% | 8.62 | 1.25 |
| 08/08 | 534 | 543 | 524 | 540 | 0% | 8,200 | 24億9868万 | -10.6% | 8.62 | 1.25 |
| 08/07 | 502 | 540 | 498 | 540 | +7.57% | 8,100 | 24億9868万 | -11.18% | 8.62 | 1.25 |
| 08/06 | 522 | 525 | 496 | 502 | +3.93% | 10,800 | 23億2285万 | -17.84% | 8.01 | 1.16 |
| 08/05 | 544 | 560 | 483 | 483 | -17.15% | 40,300 | 22億3493万 | -21.46% | 7.71 | 1.12 |
| 08/02 | 601 | 604 | 581 | 583 | -6.12% | 21,600 | 26億9765万 | -5.97% | 9.3 | 1.35 |
| 08/01 | 626 | 627 | 613 | 621 | -1.58% | 13,900 | 28億7349万 | 0% | 9.91 | 1.43 |
| 07/31 | 626 | 635 | 621 | 631 | 0% | 4,000 | 29億1976万 | +1.94% | 10.07 | 1.46 |
| 07/30 | 638 | 641 | 621 | 631 | -1.56% | 10,800 | 29億1976万 | +2.1% | 10.07 | 1.46 |
| 07/29 | 615 | 641 | 615 | 641 | +5.08% | 9,300 | 29億6603万 | +4.06% | 10.23 | 1.48 |
| 07/26 | 602 | 615 | 602 | 610 | 0% | 8,900 | 28億2259万 | -0.65% | 9.73 | 1.41 |
| 07/25 | 608 | 620 | 608 | 610 | -0.16% | 9,200 | 28億2259万 | -0.49% | 9.73 | 1.41 |
| 07/24 | 622 | 622 | 610 | 611 | -1.77% | 9,100 | 28億2721万 | -0.16% | 9.75 | 1.41 |
| 07/23 | 620 | 622 | 620 | 622 | +0.81% | 1,300 | 28億7811万 | +1.8% | 9.92 | 1.44 |
| 07/22 | 620 | 620 | 613 | 617 | -0.48% | 5,500 | 28億4387万 | +1.31% | 9.84 | 1.43 |
| 07/19 | 623 | 623 | 613 | 620 | -1.9% | 7,000 | 28億5770万 | +1.97% | 9.89 | 1.43 |
| 07/18 | 633 | 638 | 613 | 632 | -0.94% | 13,700 | 29億1301万 | +4.29% | 10.08 | 1.46 |
| 07/17 | 633 | 639 | 632 | 638 | +0.95% | 9,600 | 29億4066万 | +5.63% | 10.18 | 1.47 |
| 07/16 | 640 | 643 | 631 | 632 | -0.47% | 46,600 | 29億1301万 | +4.98% | 10.08 | 1.46 |
| 07/12 | 616 | 635 | 616 | 635 | +2.92% | 16,500 | 29億2684万 | +5.83% | 10.13 | 1.47 |
| 07/11 | 612 | 619 | 612 | 617 | +0.16% | 3,100 | 28億4387万 | +3.18% | 9.84 | 1.43 |
| 07/10 | 613 | 616 | 613 | 616 | -0.16% | 1,900 | 28億3926万 | +3.18% | 9.83 | 1.42 |
| 07/09 | 614 | 618 | 613 | 617 | -0.16% | 3,200 | 28億4387万 | +3.52% | 9.84 | 1.43 |
| 07/08 | 615 | 621 | 611 | 618 | +0.49% | 51,900 | 28億4848万 | +3.87% | 9.86 | 1.43 |
| 07/05 | 628 | 628 | 614 | 615 | -1.28% | 4,100 | 28億3465万 | +3.71% | 9.81 | 1.42 |
| 07/04 | 633 | 638 | 623 | 623 | -2.5% | 7,200 | 28億7153万 | +5.24% | 9.94 | 1.44 |
| 07/03 | 623 | 640 | 621 | 639 | +2.57% | 19,900 | 29億4527万 | +8.31% | 10.2 | 1.48 |
| 07/02 | 608 | 623 | 602 | 623 | +3.49% | 13,800 | 28億7153万 | +5.95% | 9.94 | 1.44 |
| 07/01 | 598 | 602 | 594 | 602 | +0.67% | 2,000 | 27億7473万 | +2.73% | 9.61 | 1.39 |
| 06/28 | 606 | 608 | 598 | 598 | 0% | 5,000 | 27億5630万 | +2.22% | 11.58 | 1.38 |
| 06/27 | 585 | 598 | 583 | 598 | +2.4% | 3,000 | 27億5630万 | +2.4% | 11.58 | 1.38 |
| 06/26 | 588 | 593 | 584 | 584 | -1.35% | 6,000 | 26億9177万 | +0.17% | 11.31 | 1.34 |
| 06/25 | 589 | 593 | 580 | 592 | +0.51% | 4,600 | 27億2864万 | +1.72% | 11.46 | 1.36 |
| 06/24 | 607 | 610 | 581 | 589 | -2.32% | 13,700 | 27億1481万 | +1.55% | 11.41 | 1.36 |
| 06/21 | 585 | 611 | 583 | 603 | +2.9% | 10,200 | 27億7633万 | +4.33% | 11.67 | 1.39 |
| 06/20 | 583 | 590 | 578 | 586 | +0.69% | 8,100 | 26億9806万 | +1.91% | 11.34 | 1.35 |
| 06/19 | 578 | 585 | 575 | 582 | +0.69% | 6,300 | 26億7964万 | +1.57% | 11.26 | 1.34 |
| 06/18 | 582 | 583 | 575 | 578 | -0.69% | 3,100 | 26億6122万 | +1.05% | 11.18 | 1.33 |
| 06/17 | 578 | 582 | 574 | 582 | +0.69% | 3,300 | 26億7964万 | +1.93% | 11.26 | 1.34 |
| 06/14 | 575 | 582 | 571 | 578 | +0.35% | 3,200 | 26億6122万 | +1.4% | 11.18 | 1.33 |
| 06/13 | 581 | 585 | 571 | 576 | -1.03% | 4,800 | 26億5201万 | +1.05% | 11.14 | 1.32 |
| 06/12 | 586 | 586 | 581 | 582 | -0.17% | 1,500 | 26億7964万 | +1.93% | 11.26 | 1.34 |
| 06/11 | 590 | 593 | 583 | 583 | -0.68% | 4,100 | 26億8424万 | +1.92% | 11.28 | 1.34 |
| 06/10 | 586 | 587 | 583 | 587 | +0.17% | 8,100 | 27億266万 | +2.44% | 11.36 | 1.35 |
| 06/07 | 586 | 594 | 583 | 586 | 0% | 1,900 | 26億9806万 | +2.09% | 11.34 | 1.35 |
| 06/06 | 592 | 600 | 582 | 586 | -0.34% | 8,300 | 26億9806万 | +1.74% | 11.34 | 1.35 |
| 06/05 | 584 | 611 | 583 | 588 | +0.51% | 11,900 | 27億726万 | +1.73% | 11.38 | 1.35 |
| 06/04 | 579 | 589 | 579 | 585 | -0.17% | 2,000 | 26億9345万 | +1.04% | 11.32 | 1.34 |
| 06/03 | 600 | 600 | 577 | 586 | -0.68% | 8,500 | 26億9806万 | +1.03% | 11.34 | 1.35 |
| 05/31 | 588 | 600 | 566 | 590 | +2.97% | 24,400 | 27億1647万 | +1.55% | 11.41 | 1.36 |
| 05/30 | 573 | 581 | 566 | 573 | 0% | 5,700 | 26億3820万 | -1.21% | 11.08 | 1.32 |
| 05/29 | 582 | 588 | 572 | 573 | -2.22% | 11,100 | 26億3820万 | -1.21% | 11.08 | 1.32 |
| 05/28 | 587 | 587 | 581 | 586 | +0.34% | 5,500 | 26億9806万 | +0.86% | 11.34 | 1.35 |
| 05/27 | 576 | 625 | 576 | 584 | +4.47% | 59,500 | 26億8885万 | +0.34% | 11.3 | 1.34 |
| 05/24 | 591 | 599 | 559 | 559 | -4.61% | 15,100 | 25億7374万 | -4.12% | 10.81 | 1.29 |
| 05/23 | 553 | 586 | 553 | 586 | +5.78% | 6,700 | 26億9806万 | +0.17% | 11.34 | 1.35 |
| 05/22 | 542 | 571 | 542 | 554 | +2.78% | 10,200 | 25億5072万 | -5.46% | 10.72 | 1.27 |
| 05/21 | 539 | 550 | 520 | 539 | +0.56% | 14,200 | 24億8166万 | -8.49% | 10.43 | 1.24 |
| 05/20 | 542 | 553 | 531 | 536 | +2.1% | 20,200 | 24億6785万 | -9.46% | 10.37 | 1.23 |
| 05/17 | 520 | 533 | 503 | 525 | -2.23% | 47,400 | 24億1720万 | -11.62% | 10.16 | 1.21 |
| 05/16 | 548 | 558 | 523 | 537 | -3.07% | 55,700 | 24億7245万 | -10.05% | 10.39 | 1.23 |
| 05/15 | 553 | 557 | 544 | 554 | -0.18% | 8,800 | 25億5072万 | -7.36% | 10.72 | 1.27 |
| 05/14 | 572 | 582 | 535 | 555 | -1.94% | 28,000 | 25億5533万 | -7.35% | 10.74 | 1.28 |
| 05/13 | 564 | 579 | 561 | 566 | -2.25% | 21,400 | 26億597万 | -5.51% | 10.95 | 1.3 |
| 05/10 | 608 | 608 | 579 | 579 | -3.66% | 8,300 | 26億6583万 | -3.34% | 11.2 | 1.33 |
| 05/09 | 602 | 608 | 599 | 601 | -0.5% | 4,300 | 27億6712万 | +0.5% | 11.63 | 1.38 |
| 05/08 | 610 | 613 | 602 | 604 | -1.63% | 4,900 | 27億8093万 | +1.17% | 11.68 | 1.39 |
| 05/07 | 612 | 622 | 602 | 614 | +0.33% | 6,600 | 28億2697万 | +3.02% | 11.88 | 1.41 |
| 05/02 | 627 | 629 | 606 | 612 | -2.39% | 14,600 | 28億1777万 | +3.03% | 11.84 | 1.41 |
| 05/01 | 642 | 685 | 617 | 627 | -2.34% | 79,100 | 28億8683万 | +5.91% | 12.13 | 1.44 |
| 04/30 | 617 | 642 | 617 | 642 | +4.73% | 19,600 | 29億5589万 | +8.81% | 12.42 | 1.48 |
| 04/26 | 611 | 623 | 602 | 613 | +1.16% | 11,300 | 28億2237万 | +4.25% | 11.86 | 1.41 |
| 04/25 | 601 | 616 | 600 | 606 | +1% | 9,200 | 27億9014万 | +3.41% | 11.72 | 1.39 |
| 04/24 | 585 | 605 | 585 | 600 | +3.27% | 11,100 | 27億6252万 | +2.74% | 11.61 | 1.38 |
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 | |
| 2023年 6月期 | 2,970 9/28 | 1,023 5/16 | 7,765,300 9/28 | 133億3530万 | 45億9736万 | 47億9424万 6/30 |
| 2024年 6月期 | 1,150 7/3 | 450 2/15 | 816,800 8/14 | 52億30万 | 20億5794万 | 27億6706万 6/28 |
| 最新 | 531 2024/9/18 | 4,900 | 24億5704万 | |||