時価総額
- 2015年6月30日
- 132億8572万
- 2016年6月30日
- 45億2743万
- 2017年6月30日
- 47億5888万
- 2018年6月29日
- 31億9209万
- 2019年6月28日
- 25億8164万
- 2020年6月30日
- 23億7916万
- 2021年6月30日
- 54億8388万
- 2022年6月30日
- 51億9297万
- 2023年6月30日
- 51億1035万
2023/11/21～2024/04/18
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 | ||||||||||
| 04/18 | 734 | 761 | 727 | 752 | +1.48% | 41,100 | 96億4923万 | +1.21% | 28.71 | 10.68 |
| 04/17 | 752 | 758 | 736 | 741 | -1.46% | 16,100 | 95億809万 | 0% | 28.29 | 10.52 |
| 04/16 | 751 | 754 | 742 | 752 | -1.05% | 7,900 | 96億4923万 | +1.62% | 28.71 | 10.68 |
| 04/15 | 756 | 765 | 742 | 760 | +0.26% | 17,500 | 97億5188万 | +2.98% | 29.01 | 10.79 |
| 04/12 | 774 | 774 | 751 | 758 | -0.52% | 11,100 | 97億2622万 | +2.85% | 28.94 | 10.76 |
| 04/11 | 776 | 776 | 762 | 762 | -0.52% | 6,200 | 97億7755万 | +3.53% | 29.09 | 10.82 |
| 04/10 | 752 | 779 | 744 | 766 | +1.46% | 34,800 | 98億2887万 | +3.93% | 29.24 | 10.87 |
| 04/09 | 770 | 770 | 741 | 755 | -0.92% | 16,900 | 96億8773万 | +2.44% | 28.82 | 10.72 |
| 04/08 | 760 | 770 | 750 | 762 | +0.79% | 9,800 | 97億7755万 | +3.25% | 29.09 | 10.82 |
| 04/05 | 748 | 759 | 734 | 756 | +0.4% | 33,100 | 97億56万 | +2.44% | 28.86 | 10.73 |
| 04/04 | 760 | 779 | 753 | 753 | -0.26% | 10,800 | 96億6206万 | +1.89% | 28.75 | 10.69 |
| 04/03 | 748 | 769 | 740 | 755 | +0.8% | 14,600 | 96億8773万 | +1.62% | 28.82 | 10.72 |
| 04/02 | 782 | 782 | 747 | 749 | -2.47% | 16,400 | 96億1074万 | +0.4% | 28.59 | 10.63 |
| 04/01 | 781 | 781 | 750 | 768 | +0.26% | 27,900 | 98億5453万 | +2.67% | 29.32 | 10.9 |
| 03/29 | 795 | 795 | 766 | 766 | +0.13% | 41,000 | 98億2887万 | +2% | 29.24 | 10.87 |
| 03/28 | 736 | 765 | 733 | 765 | +4.94% | 55,600 | 98億1604万 | +1.59% | 29.21 | 10.86 |
| 03/27 | 735 | 735 | 715 | 729 | 0% | 18,200 | 93億5411万 | -3.57% | 27.83 | 10.35 |
| 03/26 | 735 | 739 | 722 | 729 | +0.55% | 10,600 | 93億5411万 | -4.08% | 27.83 | 10.35 |
| 03/25 | 731 | 740 | 725 | 725 | -0.82% | 20,500 | 93億278万 | -4.86% | 27.68 | 10.29 |
| 03/22 | 733 | 747 | 722 | 731 | -0.95% | 39,900 | 93億7977万 | -4.44% | 27.91 | 10.38 |
| 03/21 | 715 | 754 | 703 | 738 | +4.09% | 44,100 | 94億6959万 | -3.91% | 28.17 | 10.48 |
| 03/19 | 732 | 749 | 706 | 709 | -0.84% | 13,200 | 90億9748万 | -7.56% | 27.07 | 10.07 |
| 03/18 | 715 | 719 | 691 | 715 | +2.14% | 20,800 | 91億7447万 | -6.9% | 27.3 | 10.15 |
| 03/15 | 682 | 710 | 682 | 700 | +1.6% | 22,100 | 89億8200万 | -8.97% | 26.72 | 9.94 |
| 03/14 | 697 | 699 | 651 | 689 | -0.72% | 111,000 | 88億4085万 | -10.52% | 26.3 | 9.78 |
| 03/13 | 727 | 727 | 691 | 694 | -3.61% | 26,400 | 89億501万 | -10.34% | 26.49 | 9.85 |
| 03/12 | 688 | 720 | 685 | 720 | +4.35% | 39,900 | 92億3863万 | -7.34% | 27.49 | 10.22 |
| 03/11 | 716 | 730 | 660 | 690 | -5.48% | 178,200 | 88億5368万 | -11.42% | 26.34 | 9.8 |
| 03/08 | 753 | 760 | 724 | 730 | -3.05% | 75,300 | 93億6694万 | -6.77% | 27.87 | 10.36 |
| 03/07 | 781 | 781 | 752 | 753 | -4.08% | 55,300 | 96億6206万 | -3.95% | 28.75 | 10.69 |
| 03/06 | 754 | 786 | 742 | 785 | +2.08% | 19,200 | 100億7267万 | 0% | 29.97 | 11.14 |
| 03/05 | 785 | 807 | 750 | 769 | -0.26% | 39,100 | 98億6737万 | -1.79% | 29.36 | 10.92 |
| 03/04 | 765 | 781 | 734 | 771 | +0.39% | 57,800 | 98億9303万 | -1.78% | 29.43 | 10.95 |
| 03/01 | 781 | 781 | 730 | 768 | -1.92% | 141,100 | 98億5453万 | -2.41% | 29.32 | 10.9 |
| 02/29 | 829 | 836 | 760 | 783 | -7.12% | 199,100 | 100億4701万 | -0.63% | 29.89 | 11.12 |
| 02/28 | 830 | 849 | 821 | 843 | +2.8% | 43,400 | 108億1689万 | +6.84% | 32.18 | 11.97 |
| 02/27 | 821 | 836 | 810 | 820 | 0% | 37,500 | 105億2177万 | +4.19% | 31.31 | 11.64 |
| 02/26 | 831 | 848 | 820 | 820 | -1.09% | 26,400 | 105億2177万 | +4.33% | 31.31 | 11.64 |
| 02/22 | 807 | 839 | 807 | 829 | +2.09% | 34,100 | 106億3725万 | +5.87% | 31.65 | 11.77 |
| 02/21 | 836 | 836 | 811 | 812 | -2.87% | 28,800 | 103億9313万 | +4.37% | 31 | 11.53 |
| 02/20 | 850 | 867 | 836 | 836 | +0.36% | 57,800 | 107億32万 | +7.73% | 31.92 | 11.87 |
| 02/19 | 792 | 840 | 792 | 833 | +5.18% | 72,100 | 106億6192万 | +7.9% | 31.8 | 11.83 |
| 02/16 | 790 | 805 | 772 | 792 | -1% | 48,500 | 101億3714万 | +3.13% | 30.24 | 11.24 |
| 02/15 | 810 | 821 | 780 | 800 | -0.99% | 57,500 | 102億3954万 | +4.44% | 30.54 | 11.36 |
| 02/14 | 718 | 810 | 717 | 808 | +12.69% | 304,200 | 103億4193万 | +5.62% | 30.85 | 11.47 |
| 02/13 | 733 | 733 | 713 | 717 | -1.92% | 44,000 | 91億7718万 | -5.91% | 27.37 | 10.18 |
| 02/09 | 732 | 739 | 723 | 731 | +0.55% | 35,500 | 93億5638万 | -4.32% | 27.91 | 10.38 |
| 02/08 | 743 | 743 | 712 | 727 | -0.55% | 66,400 | 93億518万 | -5.09% | 27.75 | 10.32 |
| 02/07 | 789 | 789 | 718 | 731 | -7.47% | 176,300 | 93億5638万 | -4.82% | 27.91 | 10.38 |
| 02/06 | 770 | 790 | 770 | 790 | +4.64% | 44,600 | 101億1154万 | +2.86% | 30.16 | 11.22 |
| 02/05 | 769 | 779 | 755 | 755 | -3.7% | 16,100 | 96億6356万 | -1.44% | 28.82 | 10.72 |
| 02/02 | 780 | 791 | 752 | 784 | +0.9% | 31,700 | 100億3475万 | +2.35% | 29.93 | 11.13 |
| 02/01 | 789 | 789 | 754 | 777 | 0% | 20,500 | 99億4515万 | +1.7% | 29.66 | 11.03 |
| 01/31 | 780 | 780 | 760 | 777 | -0.26% | 35,300 | 99億4515万 | +1.83% | 29.66 | 11.03 |
| 01/30 | 740 | 779 | 732 | 779 | +6.57% | 78,300 | 99億7075万 | +2.23% | 29.74 | 11.06 |
| 01/29 | 794 | 800 | 728 | 731 | -8.63% | 157,100 | 93億5638万 | -3.94% | 27.91 | 10.38 |
| 01/26 | 817 | 817 | 800 | 800 | -2.44% | 18,000 | 102億3954万 | +5.26% | 30.54 | 11.36 |
| 01/25 | 798 | 831 | 781 | 820 | +1.86% | 52,500 | 104億9553万 | +8.32% | 31.31 | 11.64 |
| 01/24 | 802 | 817 | 787 | 805 | +0.63% | 28,300 | 103億353万 | +6.76% | 30.73 | 11.43 |
| 01/23 | 810 | 818 | 797 | 800 | -0.87% | 43,100 | 102億3954万 | +6.67% | 30.54 | 11.36 |
| 01/22 | 768 | 822 | 735 | 807 | +3.07% | 94,300 | 103億2337万 | +8.18% | 30.81 | 11.46 |
| 01/19 | 750 | 792 | 725 | 783 | +5.67% | 101,800 | 100億1636万 | +5.38% | 29.89 | 11.12 |
| 01/18 | 724 | 754 | 723 | 741 | +2.21% | 79,100 | 94億7908万 | +0.27% | 28.29 | 10.52 |
| 01/17 | 739 | 740 | 721 | 725 | -2.29% | 38,000 | 92億7440万 | -1.89% | 27.68 | 10.29 |
| 01/16 | 750 | 764 | 737 | 742 | -0.8% | 32,900 | 94億9187万 | +0.54% | 28.33 | 10.53 |
| 01/15 | 732 | 748 | 720 | 748 | +1.22% | 22,500 | 95億6863万 | +1.91% | 28.56 | 10.62 |
| 01/12 | 745 | 763 | 724 | 739 | -0.67% | 36,200 | 94億5350万 | +1.23% | 28.21 | 10.49 |
| 01/11 | 753 | 761 | 740 | 744 | -1.2% | 9,500 | 95億1746万 | +2.62% | 28.4 | 10.56 |
| 01/10 | 756 | 778 | 741 | 753 | +0.53% | 28,000 | 96億3259万 | +4.73% | 28.75 | 10.69 |
| 01/09 | 748 | 767 | 745 | 749 | -0.66% | 21,200 | 95億8142万 | +5.2% | 28.59 | 10.63 |
| 01/05 | 781 | 781 | 735 | 754 | -4.31% | 51,800 | 96億4538万 | +6.8% | 28.79 | 10.7 |
| 01/04 | 770 | 816 | 760 | 788 | +1.94% | 38,100 | 100億8032万 | +12.73% | 30.08 | 11.19 |
| 01/01 | 株式分割 1→2 | |||||||||
| 2023 | ||||||||||
| 12/29 | 736 | 774 | 723 | 773 | +4.18% | 45,800 | 98億8843万 | +12.19% | 29.51 | 10.93 |
| 12/28 | 741 | 766 | 736 | 742 | +0.95% | 7,500 | 189億8375万 | +9.12% | 28.33 | 23.57 |
| 12/27 | 742 | 748 | 735 | 735 | -0.94% | 17,400 | 94億233万 | +9.38% | 27.95 | 10.4 |
| 12/26 | 754 | 760 | 736 | 742 | -1.59% | 10,400 | 94億9187万 | +11.75% | 28.22 | 10.49 |
| 12/25 | 747 | 767 | 742 | 754 | +1.48% | 58,000 | 96億4538万 | +15.11% | 28.68 | 10.66 |
| 12/22 | 761 | 761 | 732 | 743 | -2.56% | 59,800 | 95億466万 | +15.02% | 28.26 | 10.51 |
| 12/21 | 763 | 794 | 750 | 763 | +2.97% | 135,600 | 97億5107万 | +19.89% | 28.99 | 10.78 |
| 12/20 | 739 | 757 | 737 | 741 | +2.7% | 44,600 | 94億6973万 | +18.29% | 28.15 | 10.47 |
| 12/19 | 725 | 735 | 715 | 721 | -0.48% | 20,800 | 92億2035万 | +16.86% | 27.41 | 10.19 |
| 12/18 | 734 | 742 | 720 | 725 | -1.09% | 24,400 | 92億6511万 | +19.16% | 27.54 | 10.24 |
| 12/15 | 707 | 754 | 703 | 733 | +3.83% | 149,600 | 93億6742万 | +22.08% | 27.85 | 10.36 |
| 12/14 | 713 | 749 | 696 | 706 | -0.7% | 92,600 | 90億2214万 | +19.37% | 26.82 | 9.97 |
| 12/13 | 716 | 744 | 697 | 711 | -0.7% | 67,800 | 90億8608万 | +22.08% | 27.01 | 10.04 |
| 12/12 | 735 | 773 | 694 | 716 | +3.32% | 233,400 | 91億5002万 | +24.43% | 27.2 | 10.12 |
| 12/11 | 770 | 778 | 684 | 693 | -7.67% | 235,600 | 88億5589万 | +22.13% | 26.33 | 9.79 |
| 12/08 | 688 | 760 | 688 | 750 | +9.09% | 231,000 | 95億9121万 | +33.93% | 28.51 | 10.6 |
| 12/07 | 640 | 700 | 640 | 688 | +5.93% | 134,000 | 87億9195万 | +24.77% | 26.14 | 9.72 |
| 12/06 | 656 | 656 | 625 | 649 | +0.15% | 38,200 | 82億9960万 | +19.3% | 24.67 | 9.18 |
| 12/05 | 622 | 655 | 622 | 648 | +5.19% | 123,000 | 82億8681万 | +20.22% | 24.64 | 9.16 |
| 12/04 | 592 | 624 | 591 | 616 | +5.39% | 96,200 | 78億7758万 | +15.57% | 23.42 | 8.71 |
| 12/01 | 583 | 593 | 564 | 585 | +0.34% | 30,800 | 74億7475万 | +10.28% | 22.22 | 8.26 |
| 11/30 | 582 | 596 | 575 | 583 | -0.77% | 14,600 | 74億4918万 | +9.91% | 22.15 | 8.24 |
| 11/29 | 585 | 595 | 582 | 587 | +0.34% | 38,800 | 75億672万 | +10.75% | 22.32 | 8.3 |
| 11/28 | 545 | 585 | 545 | 585 | +7.34% | 70,000 | 74億8115万 | +10.59% | 22.24 | 8.27 |
| 11/27 | 543 | 551 | 536 | 545 | +0.37% | 10,000 | 69億6961万 | +3.22% | 20.72 | 7.71 |
| 11/24 | 545 | 545 | 536 | 543 | -0.37% | 15,400 | 69億4404万 | +2.84% | 20.64 | 7.68 |
| 11/22 | 542 | 550 | 526 | 545 | +2.06% | 34,800 | 69億6961万 | +3.22% | 20.72 | 7.71 |
| 11/21 | 523 | 536 | 523 | 534 | +2.1% | 7,000 | 68億2894万 | +0.95% | 20.3 | 7.55 |
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 | |
| 2015年 6月期 | 4,083 16,330 1/13 | 1,034 4,135 12/22 | 4,502,800 1,125,700 4/2 | 321億636万 | 81億2981万 | 132億8572万 6/30 |
| 2016年 6月期 | 2,148 8,590 7/28 | 415 1,660 2/12 | 2,735,600 683,900 7/27 | 175億2524万 | 33億9219万 | 45億2743万 6/30 |
| 2017年 6月期 | 933 3,730 1/6 | 456 1,823 8/30 | 3,856,800 964,200 1/6 | 76億5913万 | 37億3124万 | 47億5888万 6/30 |
| 2018年 6月期 | 587 2,346 9/28 | 375 1,501 6/27 | 204,000 51,000 9/28 | 48億3741万 | 31億1935万 | 31億9209万 6/29 |
| 2019年 6月期 | 513 2,050 10/9 | 179 717 12/25 | 1,659,600 414,900 4/10 | 42億6027万 | 15億1228万 | 25億8164万 6/28 |
| 2020年 6月期 | 395 1,580 6/11 | 142 566 3/23 | 1,054,000 263,500 6/5 | 33億3251万 | 11億9379万 | 23億7916万 6/30 |
| 2021年 6月期 | 698 2,793 6/9 | 205 820 12/22 | 1,318,400 329,600 4/2 | 58億9095万 | 17億2953万 | 54億8388万 6/30 |
| 2022年 6月期 | 835 3,340 7/7 | 287 1,149 12/17 | 745,200 186,300 12/24 | 105億5543万 | 36億4434万 | 51億9297万 6/30 |
| 2023年 6月期 | 726 1,452 8/12 | 378 755 7/7 | 1,187,000 593,500 8/2 | 92億4044万 | 47億9252万 | 51億1035万 6/30 |
| 最新 | 752 2024/4/18 | 41,100 | 96億4923万 | |||