時価総額
- 2014年7月31日
- 41億1968万
- 2015年7月31日
- 54億7279万
- 2016年7月29日
- 40億2930万
- 2017年7月31日
- 62億3885万
- 2018年7月31日
- 65億3945万
- 2019年7月31日
- 56億9533万
- 2020年7月31日
- 62億3760万
- 2021年7月30日
- 66億8116万
- 2022年7月29日
- 67億8403万
- 2023年7月31日
- 72億4000万
2023/11/22~2024/04/19
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 | ||||||||||
04/19 | 595 | 595 | 570 | 585 | -1.02% | 22,700 | 103億6871万 | -0.17% | 12.23 | 0.54 |
04/18 | 586 | 593 | 585 | 591 | +0.34% | 6,300 | 104億7505万 | +1.2% | 12.36 | 0.55 |
04/17 | 592 | 592 | 583 | 589 | -0.51% | 7,100 | 104億3961万 | +1.2% | 12.31 | 0.55 |
04/16 | 600 | 600 | 589 | 592 | -0.34% | 14,300 | 104億9278万 | +2.07% | 12.38 | 0.55 |
04/15 | 612 | 613 | 590 | 594 | -1.82% | 45,400 | 105億2823万 | +2.77% | 12.42 | 0.55 |
04/12 | 602 | 605 | 599 | 605 | +1% | 14,100 | 107億2319万 | +5.03% | 12.65 | 0.56 |
04/11 | 598 | 601 | 597 | 599 | +0.34% | 8,600 | 106億1685万 | +4.54% | 12.52 | 0.55 |
04/10 | 600 | 601 | 595 | 597 | +0.84% | 14,700 | 105億8140万 | +4.55% | 12.48 | 0.55 |
04/09 | 600 | 600 | 592 | 592 | 0% | 18,800 | 104億9278万 | +4.23% | 12.38 | 0.55 |
04/08 | 595 | 595 | 591 | 592 | -0.17% | 8,800 | 104億9278万 | +4.59% | 12.38 | 0.55 |
04/05 | 587 | 593 | 586 | 593 | +1.02% | 5,000 | 105億1050万 | +5.14% | 12.4 | 0.55 |
04/04 | 590 | 594 | 585 | 587 | -0.51% | 10,900 | 104億416万 | +4.63% | 12.27 | 0.54 |
04/03 | 599 | 599 | 581 | 590 | +1.55% | 13,900 | 104億5733万 | +5.55% | 12.34 | 0.55 |
04/02 | 604 | 604 | 562 | 581 | -3.81% | 50,900 | 102億9781万 | +4.31% | 12.15 | 0.54 |
04/01 | 608 | 620 | 601 | 604 | -0.17% | 33,200 | 107億547万 | +8.83% | 12.63 | 0.56 |
03/29 | 599 | 606 | 597 | 605 | +2.02% | 12,800 | 107億2319万 | +9.6% | 12.65 | 0.56 |
03/28 | 600 | 602 | 593 | 593 | -0.67% | 22,500 | 105億1050万 | +7.82% | 12.4 | 0.55 |
03/27 | 594 | 602 | 591 | 597 | +1.53% | 31,000 | 105億8140万 | +9.14% | 12.48 | 0.55 |
03/26 | 578 | 591 | 578 | 588 | +2.26% | 16,900 | 104億2188万 | +7.89% | 12.29 | 0.54 |
03/25 | 566 | 578 | 566 | 575 | +1.59% | 16,400 | 101億9147万 | +6.09% | 12.02 | 0.53 |
03/22 | 565 | 575 | 565 | 566 | +0.71% | 23,800 | 100億3195万 | +4.62% | 11.83 | 0.52 |
03/21 | 560 | 562 | 560 | 562 | +0.72% | 12,200 | 99億6105万 | +4.27% | 11.75 | 0.52 |
03/19 | 560 | 560 | 555 | 558 | -0.71% | 10,600 | 98億9015万 | +3.72% | 11.67 | 0.52 |
03/18 | 558 | 569 | 551 | 562 | +2.37% | 35,800 | 99億6105万 | +4.66% | 11.75 | 0.52 |
03/15 | 550 | 550 | 545 | 549 | +0.37% | 20,000 | 97億3063万 | +2.43% | 11.48 | 0.51 |
03/14 | 545 | 548 | 539 | 547 | +1.86% | 34,400 | 96億9519万 | +2.05% | 11.44 | 0.51 |
03/13 | 541 | 544 | 535 | 537 | -0.56% | 29,900 | 95億1794万 | +0.37% | 11.23 | 0.5 |
03/12 | 537 | 543 | 537 | 540 | +0.37% | 9,900 | 95億7112万 | +0.93% | 11.29 | 0.5 |
03/11 | 537 | 538 | 536 | 538 | 0% | 15,000 | 95億3567万 | +0.56% | 11.25 | 0.5 |
03/08 | 537 | 538 | 536 | 538 | +0.37% | 4,200 | 95億3567万 | +0.56% | 11.25 | 0.5 |
03/07 | 538 | 538 | 536 | 536 | -0.19% | 2,600 | 95億22万 | +0.19% | 11.21 | 0.5 |
03/06 | 536 | 538 | 536 | 537 | +0.19% | 5,000 | 95億1794万 | +0.56% | 11.23 | 0.5 |
03/05 | 536 | 541 | 535 | 536 | 0% | 8,600 | 95億22万 | +0.37% | 11.21 | 0.5 |
03/04 | 538 | 539 | 536 | 536 | 0% | 7,300 | 95億22万 | +0.37% | 11.21 | 0.5 |
03/01 | 535 | 537 | 534 | 536 | +0.19% | 5,100 | 95億22万 | +0.37% | 11.21 | 0.5 |
02/29 | 536 | 536 | 534 | 535 | -0.37% | 3,000 | 94億8249万 | +0.19% | 11.19 | 0.5 |
02/28 | 536 | 538 | 535 | 537 | 0% | 6,000 | 95億1794万 | +0.56% | 11.23 | 0.5 |
02/27 | 533 | 537 | 533 | 537 | +0.75% | 13,500 | 95億1794万 | +0.56% | 11.23 | 0.5 |
02/26 | 534 | 535 | 533 | 533 | 0% | 7,900 | 94億4705万 | -0.19% | 11.14 | 0.49 |
02/22 | 538 | 538 | 531 | 533 | +0.19% | 8,200 | 94億4705万 | -0.19% | 11.14 | 0.49 |
02/21 | 534 | 534 | 532 | 532 | -0.37% | 2,800 | 94億2932万 | -0.37% | 11.12 | 0.49 |
02/20 | 533 | 534 | 532 | 534 | 0% | 3,100 | 94億6477万 | 0% | 11.16 | 0.49 |
02/19 | 532 | 534 | 531 | 534 | +0.38% | 4,600 | 94億6477万 | 0% | 11.16 | 0.49 |
02/16 | 535 | 535 | 531 | 532 | -0.37% | 6,600 | 94億2932万 | -0.19% | 11.12 | 0.49 |
02/15 | 535 | 535 | 530 | 534 | 0% | 19,400 | 94億6477万 | +0.19% | 11.16 | 0.49 |
02/14 | 532 | 534 | 531 | 534 | +0.75% | 7,100 | 94億6477万 | +0.19% | 11.16 | 0.49 |
02/13 | 530 | 533 | 530 | 530 | -0.93% | 9,300 | 93億9387万 | -0.38% | 11.08 | 0.49 |
02/09 | 534 | 535 | 530 | 535 | +0.19% | 7,500 | 94億8249万 | +0.75% | 11.19 | 0.5 |
02/08 | 535 | 535 | 530 | 534 | -0.19% | 7,900 | 94億6477万 | +0.56% | 11.16 | 0.49 |
02/07 | 535 | 536 | 533 | 535 | +0.19% | 9,700 | 94億8249万 | +0.94% | 11.19 | 0.5 |
02/06 | 537 | 537 | 533 | 534 | -0.37% | 5,000 | 94億6477万 | +1.14% | 11.16 | 0.49 |
02/05 | 535 | 539 | 534 | 536 | +0.19% | 15,100 | 95億22万 | +1.71% | 11.21 | 0.5 |
02/02 | 530 | 536 | 530 | 535 | +0.38% | 12,600 | 94億8249万 | +1.71% | 11.19 | 0.5 |
02/01 | 535 | 536 | 533 | 533 | -0.37% | 3,500 | 94億4705万 | +1.72% | 11.14 | 0.49 |
01/31 | 536 | 536 | 534 | 535 | 0% | 9,800 | 94億8249万 | +2.29% | 11.19 | 0.5 |
01/30 | 535 | 539 | 532 | 535 | +0.19% | 13,200 | 94億8249万 | +2.49% | 11.19 | 0.49 |
01/29 | 534 | 537 | 533 | 534 | +0.19% | 14,200 | 94億6477万 | +2.5% | 11.16 | 0.49 |
01/26 | 534 | 535 | 532 | 533 | -0.93% | 13,600 | 94億4705万 | +2.5% | 11.14 | 0.49 |
01/25 | 537 | 538 | 535 | 538 | +0.19% | 13,400 | 95億3567万 | +3.66% | 11.25 | 0.5 |
01/24 | 535 | 539 | 534 | 537 | +0.37% | 19,200 | 95億1794万 | +3.87% | 11.23 | 0.5 |
01/23 | 535 | 536 | 531 | 535 | +0.38% | 12,500 | 94億8249万 | +3.68% | 11.19 | 0.49 |
01/22 | 531 | 533 | 530 | 533 | +0.57% | 15,500 | 94億4705万 | +3.5% | 11.14 | 0.49 |
01/19 | 530 | 532 | 530 | 530 | 0% | 11,600 | 93億9387万 | +3.11% | 11.08 | 0.49 |
01/18 | 532 | 532 | 521 | 530 | 0% | 15,500 | 93億9387万 | +3.11% | 11.08 | 0.49 |
01/17 | 530 | 534 | 529 | 530 | 0% | 5,100 | 93億9387万 | +3.31% | 11.08 | 0.49 |
01/16 | 537 | 537 | 527 | 530 | -1.49% | 14,700 | 93億9387万 | +3.52% | 11.08 | 0.49 |
01/15 | 528 | 540 | 526 | 538 | +2.28% | 66,900 | 95億3567万 | +5.08% | 11.25 | 0.5 |
01/12 | 523 | 526 | 521 | 526 | 0% | 10,200 | 93億2298万 | +2.94% | 11 | 0.49 |
01/11 | 519 | 534 | 519 | 526 | +1.74% | 35,000 | 93億2298万 | +3.14% | 11 | 0.49 |
01/10 | 520 | 524 | 517 | 517 | -0.77% | 13,000 | 91億6346万 | +1.37% | 10.81 | 0.48 |
01/09 | 520 | 521 | 518 | 521 | +0.77% | 15,700 | 92億3435万 | +2.16% | 10.89 | 0.48 |
01/05 | 517 | 519 | 511 | 517 | 0% | 11,100 | 91億6346万 | +1.57% | 10.81 | 0.48 |
01/04 | 512 | 517 | 510 | 517 | +2.17% | 25,500 | 91億6346万 | +1.57% | 10.81 | 0.48 |
2023 | ||||||||||
12/29 | 505 | 510 | 505 | 506 | +0.2% | 7,600 | 89億6849万 | -0.59% | 10.58 | 0.47 |
12/28 | 501 | 510 | 500 | 505 | +0.8% | 26,500 | 89億5076万 | -0.79% | 10.56 | 0.47 |
12/27 | 501 | 503 | 500 | 501 | -0.2% | 19,400 | 88億7987万 | -1.76% | 10.47 | 0.46 |
12/26 | 500 | 504 | 500 | 502 | +0.4% | 6,900 | 88億9759万 | -1.57% | 10.5 | 0.46 |
12/25 | 503 | 503 | 500 | 500 | -0.2% | 10,500 | 88億6214万 | -2.15% | 10.45 | 0.46 |
12/22 | 505 | 505 | 501 | 501 | -0.6% | 11,200 | 88億7987万 | -1.96% | 10.47 | 0.46 |
12/21 | 508 | 508 | 503 | 504 | -0.98% | 8,300 | 89億3304万 | -1.56% | 10.54 | 0.47 |
12/20 | 506 | 511 | 506 | 509 | +0.39% | 7,100 | 90億2166万 | -0.59% | 10.64 | 0.47 |
12/19 | 507 | 509 | 505 | 507 | +0.2% | 2,800 | 89億8621万 | -0.98% | 10.6 | 0.47 |
12/18 | 510 | 510 | 506 | 506 | +0.2% | 8,800 | 89億6849万 | -1.36% | 10.58 | 0.47 |
12/15 | 509 | 509 | 505 | 505 | 0% | 10,600 | 89億5076万 | -1.56% | 10.56 | 0.47 |
12/14 | 507 | 512 | 502 | 505 | -1.75% | 26,400 | 89億5076万 | -1.37% | 10.56 | 0.47 |
12/13 | 515 | 517 | 514 | 514 | 0% | 21,600 | 91億1028万 | +0.39% | 10.75 | 0.47 |
12/12 | 515 | 515 | 512 | 514 | -0.19% | 5,200 | 91億1028万 | +0.39% | 10.75 | 0.47 |
12/11 | 512 | 515 | 512 | 515 | +0.98% | 3,400 | 91億2801万 | +0.59% | 10.77 | 0.48 |
12/08 | 510 | 513 | 508 | 510 | -0.78% | 13,600 | 90億3939万 | -0.2% | 10.66 | 0.47 |
12/07 | 516 | 516 | 513 | 514 | -0.39% | 9,200 | 91億1028万 | +0.59% | 10.75 | 0.47 |
12/06 | 513 | 516 | 510 | 516 | +0.58% | 12,900 | 91億4573万 | +1.18% | 10.79 | 0.48 |
12/05 | 511 | 515 | 511 | 513 | 0% | 6,100 | 90億9256万 | +0.59% | 10.73 | 0.47 |
12/04 | 518 | 518 | 511 | 513 | -0.39% | 9,200 | 90億9256万 | +0.79% | 10.73 | 0.47 |
12/01 | 513 | 517 | 512 | 515 | +0.78% | 14,700 | 91億2801万 | +1.18% | 10.77 | 0.48 |
11/30 | 512 | 514 | 508 | 511 | 0% | 8,500 | 90億5711万 | +0.39% | 10.68 | 0.47 |
11/29 | 514 | 515 | 510 | 511 | -0.78% | 11,400 | 90億5711万 | +0.39% | 10.68 | 0.47 |
11/28 | 515 | 515 | 513 | 515 | -0.19% | 4,800 | 91億2801万 | +1.18% | 10.77 | 0.48 |
11/27 | 515 | 516 | 513 | 516 | +0.58% | 6,200 | 91億4573万 | +1.38% | 10.79 | 0.48 |
11/24 | 517 | 517 | 510 | 513 | -0.58% | 14,200 | 90億9256万 | +0.79% | 10.73 | 0.47 |
11/22 | 514 | 516 | 512 | 516 | +0.58% | 5,200 | 91億4573万 | +1.38% | 10.79 | 0.48 |
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 | |
2014年 7月期 | 313 6/19 | 187 2/4 | 2,034,000 6/16 | 55億4770万 | 33億1444万 | 41億1968万 7/31 |
2015年 7月期 | 428 9/8 | 254 8/12 | 1,423,400 9/8 | 75億8599万 | 45億197万 | 54億7279万 7/31 |
2016年 7月期 | 375 8/19 | 223 2/12 | 936,800 10/20 | 66億4661万 | 39億5251万 | 40億2930万 7/29 |
2017年 7月期 | 450 7/6 | 253 8/17 | 4,072,200 6/7 | 79億7593万 | 44億8424万 | 62億3885万 7/31 |
2018年 7月期 | 485 7/10 | 375 10/5 | 850,400 6/18 | 85億9628万 | 66億4661万 | 65億3945万 7/31 |
2019年 7月期 | 439 8/1 | 289 12/25 | 274,400 12/21 | 77億8096万 | 51億2232万 | 56億9533万 7/31 |
2020年 7月期 | 550 12/18 | 291 3/13 | 1,354,400 12/16 | 97億4836万 | 51億5777万 | 62億3760万 7/31 |
2021年 7月期 | 534 9/10 | 409 11/2 | 454,200 12/3 | 94億6477万 | 72億4923万 | 66億8116万 7/30 |
2022年 7月期 | 506 7/27 12/6 | 431 8/20 | 456,500 9/8 | 89億6849万 | 76億3917万 | 67億8403万 7/29 |
2023年 7月期 | 549 7/5 | 440 10/3 9/28 | 252,600 7/27 | 97億3063万 | 77億9869万 | 72億4000万 7/31 |
最新 | 585 2024/4/19 | 22,700 | 103億6871万 |