時価総額
- 2010年7月30日
- 91億5574万
- 2011年7月29日
- 76億631万
- 2012年7月31日
- 40億8487万
- 2013年7月31日
- 60億5703万
- 2014年7月31日
- 72億2396万
- 2015年7月31日
- 82億2937万
- 2016年7月29日
- 65億2330万
- 2017年7月31日
- 73億5867万
- 2018年7月31日
- 98億70万
- 2019年7月31日
- 72億4605万
- 2020年7月31日
- 229億9042万
- 2021年7月30日
- 246億2044万
- 2022年7月29日
- 225億7203万
- 2023年7月31日
- 427億3277万
- 2024年7月31日
- 342億9851万
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 | 3,390 | 3,395 | 3,310 | 3,315 | -1.04% | 35,000 | 266億6215万 | -10.74% | 17.4 | 2.16 |
| 09/17 | 3,325 | 3,445 | 3,285 | 3,350 | -0.15% | 52,800 | 269億4365万 | -10.07% | 17.59 | 2.19 |
| 09/13 | 3,450 | 3,450 | 3,300 | 3,355 | -1.76% | 57,500 | 269億8386万 | -9.98% | 17.61 | 2.19 |
| 09/12 | 3,630 | 3,660 | 3,380 | 3,415 | -1.16% | 141,800 | 274億6643万 | -8.25% | 17.93 | 2.23 |
| 09/11 | 3,540 | 3,540 | 3,400 | 3,455 | -0.43% | 70,100 | 277億8815万 | -7.22% | 18.14 | 2.26 |
| 09/10 | 3,495 | 3,495 | 3,400 | 3,470 | -0.14% | 24,000 | 279億879万 | -6.67% | 18.22 | 2.27 |
| 09/09 | 3,340 | 3,475 | 3,335 | 3,475 | -2.52% | 38,200 | 279億4901万 | -6.08% | 18.24 | 2.27 |
| 09/06 | 3,540 | 3,595 | 3,510 | 3,565 | +1.42% | 30,200 | 286億7287万 | -3.93% | 18.72 | 2.33 |
| 09/05 | 3,535 | 3,605 | 3,500 | 3,515 | -1.82% | 30,500 | 282億7072万 | -5.81% | 18.45 | 2.3 |
| 09/04 | 3,665 | 3,680 | 3,580 | 3,580 | -5.91% | 38,200 | 287億9351万 | -4.86% | 18.79 | 2.34 |
| 09/03 | 3,840 | 3,850 | 3,790 | 3,805 | -0.91% | 22,200 | 306億316万 | +0.53% | 19.98 | 2.48 |
| 09/02 | 3,980 | 3,980 | 3,840 | 3,840 | -2.17% | 19,600 | 308億8466万 | +0.84% | 20.16 | 2.51 |
| 08/30 | 3,900 | 3,930 | 3,855 | 3,925 | +1.55% | 25,900 | 315億6830万 | +2.8% | 20.61 | 2.56 |
| 08/29 | 3,865 | 3,900 | 3,810 | 3,865 | -1.78% | 27,500 | 310億8573万 | +0.97% | 20.29 | 2.52 |
| 08/28 | 3,860 | 3,935 | 3,820 | 3,935 | +1.29% | 19,600 | 316億4873万 | +2.21% | 20.66 | 2.57 |
| 08/27 | 3,880 | 3,915 | 3,870 | 3,885 | -1.15% | 16,200 | 312億4659万 | +0.34% | 20.4 | 2.54 |
| 08/26 | 3,910 | 3,980 | 3,860 | 3,930 | -0.13% | 22,000 | 316億852万 | +1% | 20.63 | 2.57 |
| 08/23 | 3,880 | 3,935 | 3,850 | 3,935 | -0.13% | 27,300 | 316億4873万 | +0.61% | 20.66 | 2.57 |
| 08/22 | 4,020 | 4,075 | 3,905 | 3,940 | -1.99% | 37,800 | 316億8895万 | +0.18% | 20.68 | 2.57 |
| 08/21 | 3,900 | 4,040 | 3,900 | 4,020 | +0.63% | 29,900 | 323億3238万 | +1.36% | 21.1 | 2.63 |
| 08/20 | 3,960 | 4,015 | 3,955 | 3,995 | +2.83% | 53,000 | 321億3130万 | -0.15% | 20.97 | 2.61 |
| 08/19 | 3,920 | 3,990 | 3,830 | 3,885 | -1.4% | 30,100 | 312億4659万 | -3.67% | 20.4 | 2.54 |
| 08/16 | 3,925 | 3,960 | 3,855 | 3,940 | +4.1% | 70,100 | 316億8895万 | -3.19% | 20.68 | 2.57 |
| 08/15 | 3,700 | 3,810 | 3,640 | 3,785 | +3.27% | 42,800 | 304億4230万 | -7.86% | 19.87 | 2.47 |
| 08/14 | 3,740 | 3,740 | 3,610 | 3,665 | +1.81% | 38,100 | 294億7715万 | -11.28% | 19.24 | 2.39 |
| 08/13 | 3,450 | 3,645 | 3,450 | 3,600 | +5.88% | 28,900 | 289億5437万 | -13.36% | 18.9 | 2.35 |
| 08/09 | 3,345 | 3,465 | 3,305 | 3,400 | +5.1% | 51,700 | 273億4579万 | -18.62% | 17.85 | 2.22 |
| 08/08 | 3,315 | 3,375 | 3,225 | 3,235 | -6.1% | 49,300 | 260億1872万 | -23.1% | 16.98 | 2.11 |
| 08/07 | 3,280 | 3,580 | 3,270 | 3,445 | +4.24% | 67,900 | 277億772万 | -18.77% | 18.09 | 2.25 |
| 08/06 | 3,250 | 3,400 | 3,230 | 3,305 | +8.72% | 103,900 | 265億8172万 | -22.55% | 17.35 | 2.16 |
| 08/05 | 3,040 | 3,295 | 3,040 | 3,040 | -18.72% | 103,900 | 244億5035万 | -29.3% | 15.96 | 1.99 |
| 08/02 | 3,905 | 3,925 | 3,740 | 3,740 | -8.78% | 83,800 | 300億8037万 | -13.86% | 19.63 | 2.44 |
| 08/01 | 4,260 | 4,300 | 3,990 | 4,100 | -3.98% | 37,300 | 329億7581万 | -5.79% | 21.52 | 2.68 |
| 07/31 | 4,060 | 4,280 | 4,045 | 4,270 | +3.39% | 39,200 | 343億4310万 | -1.82% | 23.32 | 2.79 |
| 07/30 | 4,315 | 4,315 | 4,105 | 4,130 | -5.71% | 54,600 | 332億1709万 | -4.77% | 22.55 | 2.7 |
| 07/29 | 4,225 | 4,380 | 4,200 | 4,380 | +6.83% | 30,000 | 352億2781万 | +1.15% | 23.92 | 2.86 |
| 07/26 | 4,160 | 4,220 | 4,085 | 4,100 | -1.91% | 41,300 | 329億7581万 | -4.89% | 22.39 | 2.68 |
| 07/25 | 4,360 | 4,415 | 4,180 | 4,180 | -5.32% | 56,400 | 336億1924万 | -2.86% | 22.83 | 2.73 |
| 07/24 | 4,385 | 4,500 | 4,385 | 4,415 | -1.45% | 28,400 | 355億931万 | +2.91% | 24.11 | 2.88 |
| 07/23 | 4,415 | 4,500 | 4,380 | 4,480 | +2.52% | 37,200 | 360億3210万 | +4.89% | 24.46 | 2.93 |
| 07/22 | 4,400 | 4,435 | 4,320 | 4,370 | -1.02% | 30,900 | 351億4738万 | +2.99% | 23.86 | 2.85 |
| 07/19 | 4,420 | 4,485 | 4,390 | 4,415 | -1.67% | 50,200 | 355億931万 | +4.42% | 24.11 | 2.88 |
| 07/18 | 4,545 | 4,630 | 4,480 | 4,490 | -5.57% | 72,900 | 361億1253万 | +6.73% | 24.52 | 2.93 |
| 07/17 | 4,960 | 4,960 | 4,745 | 4,755 | -3.16% | 58,900 | 382億4389万 | +13.59% | 25.96 | 3.11 |
| 07/16 | 4,895 | 4,915 | 4,825 | 4,910 | +2.29% | 51,000 | 394億9054万 | +18.17% | 26.81 | 3.21 |
| 07/12 | 4,705 | 4,840 | 4,685 | 4,800 | 0% | 67,800 | 386億582万 | +16.45% | 26.21 | 3.13 |
| 07/11 | 4,970 | 4,980 | 4,705 | 4,800 | -1.84% | 129,700 | 386億582万 | +17.1% | 26.21 | 3.13 |
| 07/10 | 4,435 | 4,890 | 4,405 | 4,890 | +12.03% | 252,600 | 393億2968万 | +19.97% | 26.7 | 3.19 |
| 07/09 | 4,295 | 4,370 | 4,295 | 4,365 | +2.71% | 53,500 | 351億717万 | +7.78% | 23.84 | 2.85 |
| 07/08 | 4,200 | 4,295 | 4,200 | 4,250 | +1.8% | 53,000 | 341億8224万 | +4.94% | 23.21 | 2.78 |
| 07/05 | 4,155 | 4,215 | 4,155 | 4,175 | +0.97% | 57,800 | 335億7902万 | +2.96% | 22.8 | 2.73 |
| 07/04 | 4,105 | 4,155 | 4,105 | 4,135 | +0.98% | 38,300 | 332億5731万 | +1.72% | 22.58 | 2.7 |
| 07/03 | 4,090 | 4,115 | 4,075 | 4,095 | +0.12% | 28,400 | 329億3559万 | +0.49% | 22.36 | 2.67 |
| 07/02 | 4,180 | 4,180 | 4,055 | 4,090 | -1.09% | 37,200 | 328億9538万 | 0% | 22.33 | 2.67 |
| 07/01 | 4,145 | 4,150 | 4,110 | 4,135 | +1.47% | 48,100 | 332億5731万 | +0.61% | 22.58 | 2.7 |
| 06/28 | 4,020 | 4,130 | 4,020 | 4,075 | +1.75% | 67,600 | 327億7474万 | -1.24% | 22.25 | 2.66 |
| 06/27 | 4,045 | 4,070 | 3,980 | 4,005 | -0.37% | 30,500 | 322億1173万 | -3.33% | 21.87 | 2.62 |
| 06/26 | 3,990 | 4,045 | 3,980 | 4,020 | +1.13% | 58,200 | 323億3238万 | -3.46% | 21.95 | 2.63 |
| 06/25 | 3,900 | 3,975 | 3,870 | 3,975 | +0.76% | 63,400 | 319億7045万 | -5% | 21.71 | 2.6 |
| 06/24 | 3,885 | 3,950 | 3,860 | 3,945 | +1.28% | 49,200 | 317億2916万 | -6.18% | 21.54 | 2.58 |
| 06/21 | 3,885 | 3,915 | 3,855 | 3,895 | -0.64% | 50,800 | 313億2702万 | -7.94% | 21.27 | 2.54 |
| 06/20 | 3,860 | 3,935 | 3,850 | 3,920 | +1.82% | 49,900 | 315億2809万 | -7.96% | 21.41 | 2.56 |
| 06/19 | 3,905 | 3,935 | 3,850 | 3,850 | -2.04% | 43,400 | 309億6509万 | -10.24% | 21.02 | 2.51 |
| 06/18 | 3,800 | 3,935 | 3,785 | 3,930 | +3.83% | 78,900 | 316億852万 | -9.03% | 21.46 | 2.57 |
| 06/17 | 3,995 | 3,995 | 3,770 | 3,785 | -5.38% | 125,900 | 304億4230万 | -12.97% | 20.67 | 2.47 |
| 06/14 | 3,850 | 4,030 | 3,840 | 4,000 | +3.09% | 80,500 | 321億7152万 | -8.8% | 21.84 | 2.61 |
| 06/13 | 4,020 | 4,020 | 3,880 | 3,880 | -2.51% | 69,700 | 312億637万 | -11.96% | 21.19 | 2.53 |
| 06/12 | 3,930 | 4,020 | 3,930 | 3,980 | +0.25% | 66,300 | 320億1066万 | -10.22% | 21.73 | 2.6 |
| 06/11 | 4,090 | 4,100 | 3,965 | 3,970 | -2.93% | 115,300 | 319億3023万 | -10.93% | 21.68 | 2.59 |
| 06/10 | 3,905 | 4,105 | 3,870 | 4,090 | -2.97% | 159,900 | 328億9538万 | -8.68% | 22.33 | 2.67 |
| 06/07 | 4,180 | 4,435 | 4,145 | 4,215 | -0.47% | 128,800 | 339億74万 | -6.23% | 23.02 | 2.75 |
| 06/06 | 4,305 | 4,305 | 4,200 | 4,235 | 0% | 45,000 | 340億6160万 | -6.01% | 23.13 | 2.77 |
| 06/05 | 4,335 | 4,360 | 4,220 | 4,235 | -3.2% | 52,800 | 340億6160万 | -6.22% | 23.13 | 2.77 |
| 06/04 | 4,400 | 4,450 | 4,360 | 4,375 | 0% | 37,700 | 351億8760万 | -3.29% | 23.89 | 2.86 |
| 06/03 | 4,430 | 4,430 | 4,350 | 4,375 | -0.91% | 26,800 | 351億8760万 | -3.29% | 23.89 | 2.86 |
| 05/31 | 4,390 | 4,450 | 4,390 | 4,415 | +0.68% | 30,300 | 355億931万 | -2.47% | 24.11 | 2.88 |
| 05/30 | 4,395 | 4,410 | 4,295 | 4,385 | -1.68% | 40,900 | 352億6803万 | -3.01% | 23.94 | 2.86 |
| 05/29 | 4,600 | 4,605 | 4,460 | 4,460 | -3.04% | 39,900 | 358億7124万 | -1.24% | 24.35 | 2.91 |
| 05/28 | 4,550 | 4,600 | 4,520 | 4,600 | +1.43% | 30,600 | 369億9725万 | +2.04% | 25.12 | 3 |
| 05/27 | 4,560 | 4,590 | 4,510 | 4,535 | +1% | 13,900 | 364億7446万 | +0.71% | 24.76 | 2.96 |
| 05/24 | 4,480 | 4,560 | 4,480 | 4,490 | -1.32% | 25,500 | 361億1253万 | -0.2% | 24.52 | 2.93 |
| 05/23 | 4,570 | 4,640 | 4,535 | 4,550 | +1.11% | 29,200 | 365億9510万 | +1.18% | 24.85 | 2.97 |
| 05/22 | 4,520 | 4,575 | 4,460 | 4,500 | -0.44% | 28,900 | 361億9296万 | 0% | 24.57 | 2.94 |
| 05/21 | 4,635 | 4,645 | 4,520 | 4,520 | -1.63% | 30,700 | 363億5382万 | +0.31% | 24.68 | 2.95 |
| 05/20 | 4,585 | 4,655 | 4,565 | 4,595 | 0% | 29,200 | 369億5703万 | +1.91% | 25.09 | 3 |
| 05/17 | 4,625 | 4,690 | 4,585 | 4,595 | -1.18% | 30,100 | 369億5703万 | +1.86% | 25.09 | 3 |
| 05/16 | 4,705 | 4,725 | 4,565 | 4,650 | +0.32% | 31,500 | 373億9939万 | +3.06% | 25.39 | 3.04 |
| 05/15 | 4,675 | 4,675 | 4,590 | 4,635 | -0.32% | 24,700 | 372億7875万 | +2.79% | 25.31 | 3.03 |
| 05/14 | 4,770 | 4,770 | 4,590 | 4,650 | -1.27% | 45,400 | 373億9939万 | +3.17% | 25.39 | 3.04 |
| 05/13 | 4,525 | 4,710 | 4,510 | 4,710 | +4.09% | 45,700 | 378億8196万 | +4.5% | 25.72 | 3.08 |
| 05/10 | 4,530 | 4,565 | 4,500 | 4,525 | -0.44% | 26,700 | 363億9403万 | +0.44% | 24.71 | 2.96 |
| 05/09 | 4,570 | 4,610 | 4,510 | 4,545 | -0.44% | 28,400 | 365億5489万 | +0.69% | 24.82 | 2.97 |
| 05/08 | 4,535 | 4,620 | 4,495 | 4,565 | +0.66% | 34,500 | 367億1575万 | +0.91% | 24.93 | 2.98 |
| 05/07 | 4,575 | 4,590 | 4,525 | 4,535 | +1.11% | 43,600 | 364億7446万 | -0.11% | 24.76 | 2.96 |
| 05/02 | 4,500 | 4,520 | 4,425 | 4,485 | 0% | 22,100 | 360億7232万 | -1.58% | 24.49 | 2.93 |
| 05/01 | 4,480 | 4,520 | 4,420 | 4,485 | +0.11% | 39,000 | 360億7232万 | -1.97% | 24.49 | 2.93 |
| 04/30 | 4,485 | 4,550 | 4,445 | 4,480 | +0.9% | 33,700 | 360億3210万 | -2.48% | 24.46 | 3.06 |
| 04/26 | 4,445 | 4,470 | 4,345 | 4,440 | +1.49% | 95,600 | 357億1039万 | -3.77% | 24.24 | 3.03 |
| 04/25 | 4,405 | 4,465 | 4,355 | 4,375 | -1.8% | 38,700 | 351億8760万 | -5.63% | 23.89 | 2.99 |
| 04/24 | 4,340 | 4,500 | 4,320 | 4,455 | +4.33% | 75,900 | 358億3103万 | -4.48% | 24.33 | 3.05 |
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 | |
| 2010年 7月期 | 2,071 2,485 12/15 | 750 900 8/25 900 8/24 | 70,800 59,000 12/14 | - | - | 91億5574万 7/30 |
| 2011年 7月期 | 1,532 1,838 5/9 | 528 633 3/16 | 196,440 163,700 5/9 | 107億8734万 | 37億1512万 | 76億631万 7/29 |
| 2012年 7月期 | 1,125 8/1 | 563 6/12 | 215,200 12/9 | 79億2324万 | 39億6514万 | 40億8487万 7/31 |
| 2013年 7月期 | 968 7/24 | 450 9/6 | 160,200 9/14 | 68億1750万 | 31億6929万 | 60億5703万 7/31 |
| 2014年 7月期 | 1,525 1/16 | 786 9/11 | 233,700 2/27 | 107億4039万 | 55億3570万 | 72億2396万 7/31 |
| 2015年 7月期 | 1,279 3/23 | 941 11/4 | 45,500 12/12 | 90億784万 | 66億2735万 | 82億2937万 7/31 |
| 2016年 7月期 | 1,183 8/11 | 725 2/12 | 262,900 12/3 | 83億3172万 | 58億3108万 | 65億2330万 7/29 |
| 2017年 7月期 | 1,189 1/26 | 770 8/4 | 147,600 6/12 | 95億6298万 | 61億9301万 | 73億5867万 7/31 |
| 2018年 7月期 | 1,486 3/12 | 890 8/31 8/23 | 548,100 3/12 | 119億5172万 | 71億5816万 | 98億70万 7/31 |
| 2019年 7月期 | 1,488 10/2 | 743 5/24 | 352,900 9/11 | 119億6780万 | 59億7586万 | 72億4605万 7/31 |
| 2020年 7月期 | 3,320 7/10 | 760 8/15 | 1,643,500 12/26 | 267億236万 | 61億1258万 | 229億9042万 7/31 |
| 2021年 7月期 | 4,260 1/25 | 2,400 9/14 | 454,400 9/11 | 342億6267万 | 193億291万 | 246億2044万 7/30 |
| 2022年 7月期 | 3,350 9/10 | 2,009 1/28 | 250,700 9/13 | 269億4365万 | 161億5814万 | 225億7203万 7/29 |
| 2023年 7月期 | 6,930 6/13 | 2,740 10/3 | 500,200 6/12 | 557億3716万 | 220億3749万 | 427億3277万 7/31 |
| 2024年 7月期 | 5,980 3/7 | 3,770 6/17 | 391,300 1/17 | 480億9642万 | 303億2166万 | 342億9851万 7/31 |
| 最新 | 3,315 2024/9/18 | 35,000 | 266億6215万 | |||