時価総額
- 2015年7月31日
- 174億6790万
- 2016年7月29日
- 104億4307万
- 2017年7月31日
- 159億3284万
- 2018年7月31日
- 87億5727万
- 2019年7月31日
- 68億1068万
- 2020年7月31日
- 71億9578万
- 2021年7月30日
- 88億6069万
- 2022年7月29日
- 83億2475万
- 2023年7月31日
- 113億3441万
2023/11/17～2024/04/16
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 | ||||||||||
| 04/16 | 514 | 514 | 501 | 503 | -2.14% | 23,200 | 119億1546万 | -4.19% | 14.24 | 2.1 |
| 04/15 | 516 | 517 | 510 | 514 | -0.39% | 29,900 | 121億7604万 | -1.91% | 14.55 | 2.14 |
| 04/12 | 514 | 519 | 509 | 516 | +0.58% | 30,500 | 122億2342万 | -1.53% | 14.61 | 2.15 |
| 04/11 | 526 | 526 | 511 | 513 | -3.02% | 29,500 | 121億5235万 | -1.91% | 14.52 | 2.14 |
| 04/10 | 522 | 533 | 519 | 529 | +2.12% | 33,700 | 125億3137万 | +1.34% | 14.98 | 2.2 |
| 04/09 | 522 | 522 | 513 | 518 | -0.58% | 18,600 | 122億7079万 | -0.38% | 14.67 | 2.16 |
| 04/08 | 516 | 522 | 514 | 521 | +0.97% | 16,200 | 123億4186万 | +0.39% | 14.75 | 2.17 |
| 04/05 | 505 | 517 | 505 | 516 | +0.58% | 37,400 | 122億2342万 | -0.39% | 14.61 | 2.15 |
| 04/04 | 530 | 530 | 507 | 513 | -2.66% | 44,800 | 121億5235万 | -0.97% | 14.52 | 2.14 |
| 04/03 | 522 | 532 | 520 | 527 | +0.76% | 10,500 | 124億8399万 | +1.93% | 14.92 | 2.2 |
| 04/02 | 540 | 540 | 521 | 523 | -2.24% | 37,900 | 123億8924万 | +1.36% | 14.81 | 2.18 |
| 04/01 | 540 | 540 | 531 | 535 | +0.19% | 21,300 | 126億7350万 | +3.88% | 15.15 | 2.23 |
| 03/29 | 526 | 534 | 526 | 534 | +1.71% | 19,900 | 126億4981万 | +3.89% | 15.12 | 2.22 |
| 03/28 | 548 | 548 | 525 | 525 | -4.02% | 27,800 | 124億3662万 | +2.34% | 14.86 | 2.19 |
| 03/27 | 565 | 565 | 545 | 547 | -2.32% | 23,200 | 129億5777万 | +6.84% | 15.49 | 2.28 |
| 03/26 | 550 | 564 | 547 | 560 | +1.82% | 54,700 | 132億6572万 | +9.59% | 15.85 | 2.33 |
| 03/25 | 548 | 553 | 536 | 550 | -0.54% | 113,900 | 130億2884万 | +8.06% | 15.57 | 2.29 |
| 03/22 | 530 | 553 | 530 | 553 | +4.34% | 134,300 | 130億9990万 | +9.07% | 15.66 | 2.3 |
| 03/21 | 532 | 538 | 528 | 530 | -0.38% | 54,400 | 125億5506万 | +4.95% | 15.01 | 2.21 |
| 03/19 | 513 | 532 | 508 | 532 | +3.91% | 68,400 | 126億244万 | +5.77% | 15.06 | 2.22 |
| 03/18 | 515 | 517 | 504 | 512 | +1.39% | 40,100 | 121億2866万 | +1.99% | 14.5 | 2.13 |
| 03/15 | 525 | 560 | 494 | 505 | -2.32% | 318,600 | 119億6284万 | +0.8% | 14.3 | 2.1 |
| 03/14 | 513 | 520 | 506 | 517 | +0.98% | 51,000 | 122億4710万 | +3.19% | 14.64 | 2.15 |
| 03/13 | 517 | 522 | 510 | 512 | -0.78% | 24,200 | 121億2866万 | +2.2% | 14.5 | 2.13 |
| 03/12 | 499 | 520 | 499 | 516 | +5.09% | 52,300 | 122億2342万 | +2.99% | 14.61 | 2.15 |
| 03/11 | 490 | 495 | 483 | 491 | -0.61% | 25,800 | 116億3120万 | -2% | 13.9 | 2.05 |
| 03/08 | 492 | 500 | 488 | 494 | -0.8% | 52,900 | 117億226万 | -1.59% | 13.99 | 2.06 |
| 03/07 | 500 | 502 | 490 | 498 | +0.81% | 49,600 | 117億9702万 | -0.99% | 14.1 | 2.07 |
| 03/06 | 483 | 495 | 482 | 494 | +2.07% | 35,400 | 117億226万 | -1.98% | 13.99 | 2.06 |
| 03/05 | 488 | 490 | 484 | 484 | -1.43% | 53,800 | 114億6537万 | -4.16% | 13.7 | 2.02 |
| 03/04 | 500 | 505 | 487 | 491 | -1.41% | 101,200 | 116億3120万 | -3.16% | 13.9 | 2.05 |
| 03/01 | 509 | 509 | 494 | 498 | -0.99% | 85,400 | 117億9702万 | -1.97% | 14.1 | 2.07 |
| 02/29 | 500 | 505 | 498 | 503 | +0.6% | 21,400 | 119億1546万 | -1.18% | 14.24 | 2.1 |
| 02/28 | 503 | 515 | 495 | 500 | -0.6% | 116,700 | 118億4440万 | -2.15% | 14.16 | 2.08 |
| 02/27 | 504 | 507 | 498 | 503 | +0.2% | 55,700 | 119億1546万 | -1.76% | 14.24 | 2.1 |
| 02/26 | 506 | 509 | 499 | 502 | +0.8% | 28,200 | 118億9177万 | -2.14% | 14.21 | 2.09 |
| 02/22 | 511 | 511 | 491 | 498 | -0.6% | 74,300 | 117億9702万 | -3.3% | 14.1 | 2.07 |
| 02/21 | 512 | 512 | 500 | 501 | -2.91% | 38,700 | 118億6808万 | -3.09% | 14.18 | 2.09 |
| 02/20 | 524 | 530 | 510 | 516 | 0% | 42,100 | 122億2342万 | -0.39% | 14.61 | 2.15 |
| 02/19 | 513 | 525 | 507 | 516 | +1.78% | 54,700 | 122億2342万 | -0.77% | 14.61 | 2.15 |
| 02/16 | 491 | 513 | 486 | 507 | +2.84% | 110,500 | 120億1022万 | -2.5% | 14.35 | 2.11 |
| 02/15 | 500 | 503 | 490 | 493 | -1.99% | 40,400 | 116億7857万 | -5.56% | 13.96 | 2.05 |
| 02/14 | 500 | 506 | 500 | 503 | +0.8% | 16,900 | 119億1546万 | -4.01% | 14.24 | 2.1 |
| 02/13 | 494 | 508 | 493 | 499 | +1.42% | 45,700 | 118億2071万 | -5.31% | 14.13 | 2.08 |
| 02/09 | 500 | 500 | 492 | 492 | -1.99% | 37,300 | 116億5488万 | -6.99% | 13.93 | 2.05 |
| 02/08 | 503 | 504 | 501 | 502 | -0.2% | 6,500 | 118億9177万 | -5.64% | 14.21 | 2.09 |
| 02/07 | 506 | 508 | 500 | 503 | -0.2% | 10,700 | 119億1546万 | -5.63% | 14.24 | 2.1 |
| 02/06 | 506 | 515 | 501 | 504 | -0.4% | 27,000 | 119億3915万 | -5.79% | 14.27 | 2.1 |
| 02/05 | 516 | 516 | 499 | 506 | -2.13% | 58,400 | 119億8653万 | -5.77% | 14.33 | 2.11 |
| 02/02 | 517 | 523 | 516 | 517 | 0% | 15,700 | 122億4710万 | -3.9% | 14.64 | 2.15 |
| 02/01 | 528 | 528 | 517 | 517 | -1.52% | 14,300 | 122億4710万 | -4.08% | 14.64 | 2.15 |
| 01/31 | 526 | 526 | 520 | 525 | +0.57% | 7,600 | 124億3662万 | -2.78% | 14.86 | 2.19 |
| 01/30 | 532 | 536 | 522 | 522 | -0.95% | 65,500 | 123億6555万 | -3.15% | 14.78 | 2.17 |
| 01/29 | 520 | 530 | 520 | 527 | +1.74% | 21,100 | 124億8399万 | -2.04% | 14.92 | 2.2 |
| 01/26 | 533 | 533 | 518 | 518 | -1.71% | 19,600 | 122億7079万 | -3.54% | 14.67 | 2.16 |
| 01/25 | 538 | 541 | 527 | 527 | -1.31% | 19,900 | 124億8399万 | -1.68% | 14.92 | 2.2 |
| 01/24 | 531 | 537 | 531 | 534 | +0.56% | 10,100 | 126億4981万 | -0.19% | 15.12 | 2.22 |
| 01/23 | 538 | 540 | 531 | 531 | -0.93% | 13,500 | 125億7875万 | -0.56% | 15.03 | 2.21 |
| 01/22 | 537 | 541 | 535 | 536 | -0.37% | 12,900 | 126億9719万 | +0.75% | 15.18 | 2.23 |
| 01/19 | 542 | 542 | 535 | 538 | -0.55% | 16,300 | 127億4457万 | +1.32% | 15.23 | 2.24 |
| 01/18 | 541 | 544 | 541 | 541 | +0.19% | 7,800 | 128億1564万 | +2.08% | 15.32 | 2.25 |
| 01/17 | 542 | 548 | 540 | 540 | -0.92% | 12,100 | 127億9195万 | +2.27% | 15.29 | 2.25 |
| 01/16 | 545 | 545 | 540 | 545 | -0.18% | 17,000 | 129億1039万 | +3.42% | 15.43 | 2.27 |
| 01/15 | 544 | 549 | 541 | 546 | +1.3% | 30,800 | 129億3408万 | +4% | 15.46 | 2.27 |
| 01/12 | 545 | 547 | 533 | 539 | -0.19% | 30,700 | 127億6826万 | +2.86% | 15.26 | 2.25 |
| 01/11 | 557 | 557 | 540 | 540 | -2.88% | 40,600 | 127億9195万 | +3.45% | 15.29 | 2.25 |
| 01/10 | 569 | 569 | 550 | 556 | -0.71% | 33,100 | 131億7097万 | +6.92% | 15.74 | 2.32 |
| 01/09 | 569 | 569 | 555 | 560 | +0.72% | 23,900 | 132億6572万 | +8.11% | 15.85 | 2.33 |
| 01/05 | 560 | 560 | 552 | 556 | -0.54% | 24,000 | 131億7097万 | +7.75% | 15.74 | 2.32 |
| 01/04 | 552 | 568 | 550 | 559 | +1.82% | 79,400 | 132億4203万 | +8.97% | 15.83 | 2.33 |
| 2023 | ||||||||||
| 12/29 | 541 | 550 | 541 | 549 | +0.73% | 25,800 | 130億515万 | +7.44% | 15.54 | 2.29 |
| 12/28 | 540 | 549 | 540 | 545 | +0.18% | 30,400 | 129億1039万 | +7.07% | 15.43 | 2.27 |
| 12/27 | 540 | 550 | 538 | 544 | -0.18% | 46,100 | 128億8670万 | +7.09% | 15.4 | 2.27 |
| 12/26 | 536 | 545 | 535 | 545 | +0.74% | 19,600 | 129億1039万 | +7.71% | 15.43 | 2.27 |
| 12/25 | 546 | 547 | 534 | 541 | -0.92% | 85,900 | 128億1564万 | +7.34% | 15.32 | 2.25 |
| 12/22 | 555 | 555 | 525 | 546 | +10.75% | 519,600 | 129億3408万 | +8.55% | 15.46 | 2.27 |
| 12/21 | 500 | 500 | 491 | 493 | -1.79% | 5,300 | 116億7857万 | -1.6% | 13.96 | 2.05 |
| 12/20 | 497 | 503 | 497 | 502 | +0.8% | 4,400 | 118億9177万 | +0.2% | 14.21 | 2.09 |
| 12/19 | 501 | 501 | 494 | 498 | -0.2% | 4,800 | 117億9702万 | -0.8% | 14.1 | 2.07 |
| 12/18 | 482 | 499 | 482 | 499 | +2.67% | 12,400 | 118億2071万 | -0.6% | 14.13 | 2.08 |
| 12/15 | 498 | 498 | 480 | 486 | -3.76% | 20,100 | 115億1275万 | -2.99% | 13.76 | 2.02 |
| 12/14 | 504 | 505 | 498 | 505 | +1% | 4,600 | 119億6284万 | +0.8% | 14.3 | 2.1 |
| 12/13 | 501 | 503 | 494 | 500 | -0.6% | 7,700 | 118億4440万 | 0% | 14.16 | 2.08 |
| 12/12 | 503 | 505 | 500 | 503 | -1.18% | 4,100 | 119億1546万 | +0.8% | 14.24 | 2.1 |
| 12/11 | 502 | 509 | 502 | 509 | +1.39% | 3,800 | 120億5759万 | +2% | 14.41 | 2.12 |
| 12/08 | 500 | 506 | 500 | 502 | -0.4% | 7,300 | 118億9177万 | +1.01% | 14.21 | 2.09 |
| 12/07 | 505 | 507 | 503 | 504 | -0.79% | 6,400 | 119億3915万 | +1.61% | 14.27 | 2.1 |
| 12/06 | 494 | 509 | 494 | 508 | +1.6% | 11,500 | 120億3391万 | +2.63% | 14.38 | 2.12 |
| 12/05 | 499 | 504 | 497 | 500 | +0.4% | 3,300 | 118億4440万 | +1.42% | 14.16 | 2.08 |
| 12/04 | 490 | 502 | 490 | 498 | -0.4% | 26,600 | 117億9702万 | +1.01% | 14.1 | 2.07 |
| 12/01 | 500 | 507 | 500 | 500 | -0.99% | 9,500 | 118億4440万 | +1.63% | 14.16 | 2.08 |
| 11/30 | 496 | 505 | 494 | 505 | +1.81% | 13,000 | 119億6284万 | +2.64% | 14.3 | 2.1 |
| 11/29 | 497 | 500 | 496 | 496 | -0.8% | 5,100 | 117億4964万 | +1.02% | 14.04 | 2.07 |
| 11/28 | 500 | 502 | 500 | 500 | -0.4% | 4,200 | 118億4440万 | +1.83% | 14.16 | 2.08 |
| 11/27 | 502 | 506 | 498 | 502 | -0.2% | 6,000 | 118億9177万 | +2.24% | 14.21 | 2.09 |
| 11/24 | 504 | 506 | 500 | 503 | -0.59% | 2,400 | 119億1546万 | +2.44% | 14.24 | 2.1 |
| 11/22 | 502 | 506 | 500 | 506 | +0.8% | 4,700 | 119億8653万 | +3.05% | 14.33 | 2.11 |
| 11/21 | 503 | 503 | 500 | 502 | +0.4% | 4,700 | 118億9177万 | +2.24% | 14.21 | 2.09 |
| 11/20 | 504 | 506 | 498 | 500 | -0.6% | 8,300 | 118億4440万 | +1.83% | 14.16 | 2.08 |
| 11/17 | 497 | 503 | 497 | 503 | +0.6% | 5,600 | 119億1546万 | +2.24% | 14.24 | 2.1 |
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 7月期 | 1,265 5,060 6/4 | 458 1,833 3/4 | 12,116,400 3,029,100 2/18 | 276億9034万 | 100億3090万 | 174億6790万 7/31 |
| 2016年 7月期 | 963 3,850 2/1 | 396 1,582 8/25 | 643,200 160,800 3/24 | 224億5089万 | 86億5733万 | 104億4307万 7/29 |
| 2017年 7月期 | 749 2,995 6/1 2,995 5/31 | 378 1,510 9/27 | 770,000 192,500 12/16 | 176億1898万 | 88億7910万 | 159億3284万 7/31 |
| 2018年 7月期 | 690 2,759 9/19 | 311 623 7/12 622 7/6 | 1,247,200 311,800 12/15 | 162億3892万 | 73億3495万 | 87億5727万 7/31 |
| 2019年 7月期 | 534 1,068 10/9 | 255 510 6/4 | 1,943,200 971,600 9/20 | 126億4981万 | 60億4064万 | 68億1068万 7/31 |
| 2020年 7月期 | 348 695 12/16 | 209 417 3/13 | 295,400 147,700 9/17 | 82億3185万 | 49億3911万 | 71億9578万 7/31 |
| 2021年 7月期 | 470 940 10/21 940 10/20 | 305 609 8/3 | 826,400 413,200 8/24 | 111億3373万 | 72億1323万 | 88億6069万 7/30 |
| 2022年 7月期 | 480 959 3/28 | 365 729 12/2 | 164,600 82,300 3/23 | 113億5877万 | 86億3456万 | 83億2475万 7/29 |
| 2023年 7月期 | 547 1,093 7/20 | 380 759 8/3 759 8/2 | 250,200 125,100 3/23 | 129億4592万 | 89億8989万 | 113億3441万 7/31 |
| 最新 | 503 2024/4/16 | 23,200 | 119億1546万 | |||