時価総額

2023年12月29日: 120億4506万

2023/12/15～2024/07/26

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
07/26	2,138	2,145	2,095	2,095	-2.51%	18,100	115億8095万	-7.99%	25.51	2.6
07/25	2,102	2,149	2,093	2,149	+0.05%	20,600	118億7945万	-6.03%	26.17	2.67
07/24	2,139	2,174	2,099	2,148	-0.32%	23,300	118億7392万	-6.45%	26.15	2.66
07/23	2,143	2,185	2,140	2,155	+0.51%	31,900	119億1262万	-6.59%	26.24	2.67
07/22	2,170	2,173	2,120	2,144	-2.23%	52,300	117億9950万	-7.43%	26.11	2.66
07/19	2,230	2,230	2,165	2,193	-1.22%	55,200	120億6917万	-5.51%	26.7	2.72
07/18	2,228	2,255	2,214	2,220	-0.94%	26,300	122億1777万	-4.52%	27.03	2.75
07/17	2,278	2,284	2,234	2,241	-1.62%	20,300	123億3334万	-3.82%	27.29	2.78
07/16	2,300	2,300	2,249	2,278	-1.21%	26,400	125億3697万	-2.4%	27.74	2.83
07/12	2,287	2,340	2,287	2,306	+0.13%	22,300	126億9107万	-1.28%	28.08	2.86
07/11	2,251	2,305	2,251	2,303	+2.77%	21,800	126億7456万	-1.37%	28.04	2.86
07/10	2,259	2,262	2,224	2,241	-0.88%	36,900	123億3334万	-3.94%	27.29	2.78
07/09	2,265	2,294	2,260	2,261	-0.18%	7,300	124億4341万	-3.13%	27.53	2.8
07/08	2,310	2,310	2,256	2,265	-1.39%	24,300	124億6542万	-3.04%	27.58	2.81
07/05	2,320	2,320	2,291	2,297	-0.73%	17,800	126億4153万	-1.71%	27.97	2.85
07/04	2,325	2,344	2,306	2,314	-0.43%	18,000	127億3509万	-0.86%	28.18	2.87
07/03	2,353	2,357	2,324	2,324	-0.6%	9,800	127億9013万	-0.17%	28.3	2.88
07/02	2,357	2,357	2,326	2,338	-0.81%	16,100	128億6718万	+0.65%	28.47	2.9
07/01	2,336	2,370	2,314	2,357	+0.99%	16,200	129億7174万	+1.55%	28.7	2.92
06/28	2,359	2,359	2,290	2,334	-0.89%	29,300	128億4516万	+0.69%	28.42	2.9
06/27	2,400	2,429	2,355	2,355	-2.16%	16,100	129億6074万	+1.73%	28.67	2.92
06/26	2,420	2,437	2,388	2,407	-0.54%	14,800	132億4692万	+4.06%	29.31	2.99
06/25	2,385	2,444	2,383	2,420	+1%	21,700	133億1847万	+4.63%	29.47	3
06/24	2,394	2,408	2,360	2,396	+0.88%	11,000	131億8638万	+3.59%	29.17	2.97
06/21	2,366	2,415	2,366	2,375	+0.42%	16,700	130億3875万	+2.55%	28.92	2.95
06/20	2,355	2,403	2,337	2,365	+0.6%	24,500	129億8385万	+1.94%	28.8	2.93
06/19	2,439	2,443	2,351	2,351	-3.61%	37,600	129億699万	+0.99%	28.63	2.92
06/18	2,370	2,440	2,338	2,439	+2.57%	34,300	133億9011万	+4.1%	29.7	3.03
06/17	2,316	2,449	2,300	2,378	+4.67%	68,000	130億5522万	+0.85%	28.95	2.95
06/14	2,329	2,329	2,268	2,272	-0.83%	17,300	124億7328万	-4.3%	27.66	2.82
06/13	2,337	2,345	2,267	2,291	-1.97%	18,800	125億7759万	-4.38%	27.9	2.84
06/12	2,346	2,408	2,337	2,337	-0.38%	21,300	128億3013万	-3.43%	28.46	2.9
06/11	2,337	2,372	2,315	2,346	+0.39%	19,100	128億7954万	-4.05%	28.56	2.91
06/10	2,283	2,337	2,261	2,337	+2.82%	18,000	128億3013万	-5.19%	28.46	2.9
06/07	2,274	2,280	2,250	2,273	+0.8%	12,600	124億7877万	-8.46%	27.68	2.82
06/06	2,280	2,281	2,220	2,255	-0.79%	15,100	123億7995万	-9.91%	27.46	2.8
06/05	2,310	2,310	2,252	2,273	-1.39%	22,600	124億7877万	-9.98%	27.68	2.82
06/04	2,285	2,322	2,275	2,305	+1.32%	32,700	126億5445万	-9.39%	28.07	2.86
06/03	2,254	2,294	2,249	2,275	+2.39%	34,700	124億8975万	-11.13%	27.7	2.82
05/31	2,160	2,222	2,160	2,222	+2.11%	20,300	121億9878万	-13.91%	27.05	2.76
05/30	2,185	2,203	2,150	2,176	-1.54%	39,000	119億4624万	-16.31%	26.49	2.7
05/29	2,273	2,301	2,210	2,210	-2.99%	44,700	121億3290万	-15.71%	26.91	2.74
05/28	2,300	2,349	2,256	2,278	-0.22%	31,000	125億622万	-13.78%	27.74	2.83
05/27	2,255	2,293	2,225	2,283	+1.24%	34,500	125億3367万	-14.3%	27.8	2.83
05/24	2,275	2,293	2,240	2,255	-2.63%	72,600	123億7995万	-15.95%	27.46	2.8
05/23	2,378	2,411	2,310	2,316	-3.18%	92,400	127億1484万	-14.63%	28.2	2.87
05/22	2,428	2,443	2,371	2,392	-1.52%	44,500	131億3208万	-12.54%	29.12	2.97
05/21	2,482	2,518	2,412	2,429	-1.94%	61,700	133億3521万	-11.83%	29.58	3.01
05/20	2,477	2,560	2,453	2,477	+0.69%	62,900	135億9873万	-10.71%	30.16	3.07
05/17	2,517	2,546	2,420	2,460	-3.83%	99,000	135億540万	-11.95%	29.95	3.05
05/16	2,537	2,613	2,430	2,558	-6.54%	149,200	140億4342万	-9.16%	31.15	3.17
05/15	2,820	2,838	2,715	2,737	-2.6%	66,300	150億2613万	-3.46%	33.33	3.4
05/14	2,790	2,821	2,769	2,810	+1.33%	38,700	154億2690万	-1.16%	34.21	3.49
05/13	2,830	2,860	2,741	2,773	-2.01%	39,900	152億2377万	-2.77%	33.76	3.44
05/10	2,866	2,902	2,767	2,830	-2.21%	41,200	155億3670万	-1.26%	34.46	3.51
05/09	2,968	2,989	2,836	2,894	-2.53%	45,100	158億8806万	+0.59%	35.24	3.59
05/08	2,886	2,998	2,848	2,969	+4.69%	85,400	162億9981万	+2.77%	36.15	3.68
05/07	2,896	2,896	2,831	2,836	+1.25%	15,600	155億6964万	-2.24%	34.53	3.52
05/02	2,772	2,860	2,764	2,801	+1.67%	20,600	153億7749万	-4.01%	34.1	3.47
05/01	2,862	2,862	2,735	2,755	-2.17%	24,900	151億2495万	-6.36%	33.54	3.42
04/30	2,770	2,854	2,756	2,816	+2.47%	25,600	154億5984万	-5.03%	34.29	3.49
04/26	2,720	2,769	2,700	2,748	+1.74%	19,800	150億8652万	-7.94%	33.46	3.41
04/25	2,765	2,766	2,701	2,701	-3.12%	18,600	148億2849万	-10.24%	32.89	3.35
04/24	2,735	2,824	2,721	2,788	+3.22%	32,800	153億612万	-8.14%	33.95	3.46
04/23	2,727	2,734	2,669	2,701	-0.95%	20,400	148億2849万	-11.73%	32.89	3.35
04/22	2,731	2,773	2,676	2,727	+0.81%	27,800	149億7123万	-11.6%	33.2	3.38
04/19	2,815	2,875	2,655	2,705	-4.45%	44,000	148億5045万	-13.02%	32.94	3.36
04/18	2,752	2,857	2,731	2,831	+2.09%	47,500	155億4219万	-9.47%	34.47	3.51
04/17	2,992	2,993	2,730	2,773	-7.32%	121,200	152億2377万	-11.66%	33.76	3.44
04/16	2,875	3,140	2,875	2,992	+4.07%	114,400	164億2608万	-5.26%	36.43	3.71
04/15	2,880	2,949	2,872	2,875	-0.28%	24,800	157億8375万	-9.08%	35.01	3.57
04/12	2,898	2,923	2,850	2,883	-0.52%	47,300	158億2767万	-9.02%	35.1	3.58
04/11	2,954	2,968	2,877	2,898	-2.91%	53,800	159億1002万	-8.7%	35.29	3.59
04/10	3,010	3,055	2,985	2,985	-1.16%	20,300	163億8765万	-5.78%	36.35	3.7
04/09	3,020	3,090	2,996	3,020	0%	33,900	165億7980万	-4.28%	36.77	3.75
04/08	2,963	3,070	2,919	3,020	+2.65%	58,600	165億7980万	-3.82%	36.77	3.75
04/05	3,030	3,065	2,934	2,942	-3.06%	66,400	161億5158万	-5.89%	35.82	3.65
04/04	3,145	3,145	3,025	3,035	-2.57%	58,800	166億6215万	-2.66%	36.95	3.76
04/03	3,125	3,165	3,075	3,115	-0.32%	62,300	171億135万	-0.03%	37.93	3.86
04/02	3,195	3,265	3,125	3,125	-2.19%	41,600	171億5625万	+0.9%	38.05	3.88
04/01	3,250	3,315	3,165	3,195	-1.69%	50,800	175億4055万	+3.97%	38.9	3.96
03/29	3,275	3,370	3,245	3,250	-0.76%	56,500	178億4250万	+6.87%	39.57	4
03/28	3,410	3,450	3,230	3,275	-3.25%	99,500	179億7975万	+8.84%	39.88	4.03
03/27	3,325	3,445	3,310	3,385	+1.35%	78,600	185億8365万	+13.78%	41.22	4.17
03/26	3,315	3,355	3,260	3,340	+0.75%	58,600	183億3660万	+13.8%	40.67	4.11
03/25	3,340	3,400	3,245	3,315	-0.9%	66,400	181億9935万	+14.55%	40.36	4.08
03/22	3,325	3,400	3,240	3,345	-0.3%	94,000	183億6405万	+17.04%	40.73	4.12
03/21	3,500	3,535	3,340	3,355	-1.9%	140,200	184億1895万	+18.59%	40.85	4.13
03/19	3,305	3,440	3,270	3,420	+3.01%	122,700	187億7580万	+22.32%	41.64	4.21
03/18	3,405	3,445	3,170	3,320	-0.6%	102,400	182億2680万	+20.25%	40.42	4.09
03/15	3,230	3,350	3,210	3,340	+6.71%	115,500	183億3660万	+22.52%	40.67	4.11
03/14	3,180	3,255	3,060	3,130	-0.48%	105,100	171億8370万	+16.4%	38.11	3.86
03/13	3,260	3,345	3,100	3,145	-3.38%	119,700	172億6605万	+18.06%	38.29	3.87
03/12	3,065	3,300	3,050	3,255	+5.51%	184,900	178億6995万	+23.34%	39.63	4.01
03/11	2,970	3,195	2,905	3,085	+1.65%	113,500	169億3665万	+18.02%	37.56	3.8
03/08	3,085	3,170	2,990	3,035	+0.66%	160,500	166億6215万	+16.78%	36.95	3.74
03/07	2,853	3,035	2,835	3,015	+9.52%	277,500	165億5235万	+16.45%	36.71	3.71
03/06	2,634	2,810	2,623	2,753	+3.89%	94,800	151億1397万	+6.71%	33.52	3.39
03/05	2,685	2,710	2,602	2,650	-0.6%	36,900	145億4850万	+2.99%	32.27	3.26
03/04	2,653	2,726	2,653	2,666	+0.49%	66,200	146億3634万	+3.7%	32.46	3.28
03/01	2,756	2,807	2,653	2,653	-3.7%	75,700	145億6497万	+3.23%	32.3	3.27
02/29	2,964	2,971	2,740	2,755	-7.71%	195,300	151億2495万	+7.12%	33.54	3.39
02/28	2,650	3,055	2,650	2,985	+13.71%	526,800	163億8765万	+16.15%	36.35	3.68
02/27	2,526	2,640	2,445	2,625	+3.55%	149,900	144億1125万	+2.58%	31.96	3.23
02/26	2,410	2,587	2,410	2,535	+5.62%	180,100	139億1715万	-0.94%	30.87	3.12
02/22	2,473	2,475	2,390	2,400	-1.52%	64,800	131億7600万	-6.25%	29.22	2.96
02/21	2,451	2,509	2,383	2,437	-0.12%	127,000	133億7913万	-4.77%	29.67	3
02/20	2,431	2,490	2,426	2,440	+2.26%	85,500	133億9560万	-4.5%	29.71	3.01
02/19	2,343	2,480	2,319	2,386	+3.29%	129,700	130億9914万	-6.25%	29.05	2.94
02/16	2,391	2,391	2,262	2,310	-3.87%	171,200	126億8190万	-9.02%	28.13	2.85
02/15	2,435	2,450	2,191	2,403	-8.8%	470,600	131億9247万	-5.36%	29.26	2.96
02/14	2,500	2,688	2,480	2,635	+4.48%	223,000	144億6615万	+3.82%	32.08	3.25
02/13	2,599	2,624	2,508	2,522	-1.21%	111,000	138億4578万	-0.32%	30.71	3.11
02/09	2,446	2,573	2,413	2,553	+4.37%	91,400	140億1597万	+1.35%	31.09	3.15
02/08	2,405	2,496	2,316	2,446	+1.45%	131,500	134億2854万	-2.47%	29.78	3.01
02/07	2,522	2,540	2,401	2,411	-3.33%	126,500	132億3639万	-3.48%	29.36	2.97
02/06	2,500	2,524	2,443	2,494	-1.27%	104,800	136億9206万	+0.48%	30.37	3.07
02/05	2,682	2,682	2,462	2,526	-4.32%	209,000	138億6774万	+2.77%	30.76	3.11
02/02	2,705	2,709	2,610	2,640	-2.22%	89,200	144億9360万	+8.51%	32.14	3.25
02/01	2,741	2,790	2,650	2,700	-3.16%	134,500	148億2300万	+12.5%	32.87	3.33
01/31	2,780	2,873	2,687	2,788	-0.07%	180,200	153億612万	+17.94%	33.95	3.43
01/30	2,594	2,820	2,561	2,790	+8.43%	241,600	153億1710万	+20%	33.97	3.44
01/29	2,625	2,635	2,533	2,573	-1.34%	74,200	141億2577万	+12.41%	31.33	3.17
01/26	2,630	2,666	2,567	2,608	-1.25%	89,300	143億1792万	+15.3%	31.75	3.21
01/25	2,680	2,681	2,595	2,641	-2%	120,100	144億9909万	+18.22%	32.16	3.25
01/24	2,714	2,760	2,604	2,695	-0.77%	140,900	147億9555万	+22.72%	32.81	3.32
01/23	2,700	2,828	2,698	2,716	+0.59%	292,900	149億1084万	-	33.07	3.35
01/22	2,632	2,700	2,590	2,700	+3.29%	200,800	148億2300万	-	32.87	3.33
01/19	2,549	2,677	2,515	2,614	+1.87%	340,500	143億5086万	-	31.83	3.22
01/18	2,449	2,566	2,370	2,566	+7.36%	362,200	140億8734万	-	31.24	3.16
01/17	2,359	2,405	2,270	2,390	+2.8%	225,900	131億2110万	-	29.1	2.94
01/16	2,230	2,378	2,205	2,325	+6.36%	246,300	127億6425万	-	28.31	2.86
01/15	2,220	2,230	2,166	2,186	-2.28%	162,200	120億114万	-	26.62	2.69
01/12	2,301	2,383	2,230	2,237	-3.83%	254,600	122億8113万	-	27.24	2.76
01/11	2,379	2,410	2,233	2,326	-1.36%	324,000	127億6974万	-	28.32	2.87
01/10	2,544	2,548	2,327	2,358	-3.95%	803,500	129億4542万	-	28.71	2.9
01/09	2,230	2,462	2,228	2,455	+10.09%	618,700	134億7795万	-	29.89	3.02
01/05	2,282	2,379	2,210	2,230	-2.15%	471,600	122億4270万	-	27.15	2.75
01/04	2,160	2,340	2,120	2,279	+3.87%	812,100	125億1171万	-	27.75	2.81
2023
12/29	1,985	2,276	1,983	2,194	+9.1%	952,300	120億4506万	-	30.85	2.74
12/28	1,907	2,090	1,907	2,011	+5.45%	1,075,000	110億4039万	-	28.27	2.51
12/27	1,863	1,928	1,860	1,907	+0.42%	297,500	104億6943万	-	26.81	2.38
12/26	1,850	2,013	1,814	1,899	+5.5%	873,200	104億2551万	-	26.7	2.37
12/25	1,797	1,865	1,765	1,800	-1.15%	205,300	98億8200万	-	25.31	2.25
12/22	1,798	1,844	1,770	1,821	+0.61%	208,200	99億9729万	-	25.6	2.27
12/21	1,890	1,898	1,797	1,810	-3.72%	269,400	99億3690万	-	25.45	2.26
12/20	1,880	1,920	1,793	1,880	-1.36%	914,000	103億2120万	-	26.43	2.35
12/19	1,960	2,080	1,859	1,906	-0.26%	3,269,100	104億6394万	-	26.8	2.38
12/18	1,700	1,985	1,656	1,911	+13.75%	1,995,900	104億9139万	-	26.87	2.38
12/15	1,822	1,888	1,610	1,680	0%	3,865,300	92億2320万	-	23.62	2.1

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2023年 12月期	2,276 12/29	1,610 12/15	3,865,300 12/15	124億9524万	88億3890万	120億4506万 12/29
最新	2,095 2024/7/26		18,100	115億8095万

5891 魁力屋

時価総額

2023/12/15～2024/07/26

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート