時価総額

2021年3月31日: 46億4763万
2022年3月31日: 35億1590万
2023年3月31日: 38億7353万

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	2,349	2,400	2,349	2,400	+0.08%	1,900	36億8640万	+0.67%	10.97	0.81
04/17	2,339	2,399	2,339	2,398	+2.52%	2,000	36億8332万	+0.59%	10.97	0.81
04/16	2,333	2,339	2,333	2,339	+0.13%	300	35億9270万	-2.01%	10.7	0.79
04/15	2,355	2,358	2,329	2,336	-0.97%	2,100	35億8809万	-2.38%	10.68	0.79
04/12	2,352	2,375	2,325	2,359	+0.3%	800	36億2342万	-1.75%	10.79	0.8
04/11	2,346	2,396	2,346	2,352	-0.13%	600	36億1267万	-2.45%	10.75	0.8
04/10	2,325	2,355	2,325	2,355	+0.17%	600	36億1728万	-3.01%	10.77	0.8
04/09	2,321	2,351	2,321	2,351	+0.99%	1,000	36億1113万	-3.65%	10.75	0.8
04/08	2,347	2,350	2,320	2,328	-0.77%	2,100	35億7580万	-4.71%	10.65	0.79
04/05	2,400	2,400	2,345	2,346	-1.1%	1,600	36億345万	-4.05%	10.73	0.79
04/04	2,348	2,401	2,348	2,372	-0.25%	2,300	36億4339万	-3.03%	10.85	0.8
04/03	2,350	2,381	2,346	2,378	+0.98%	2,800	36億5260万	-2.78%	10.87	0.81
04/02	2,410	2,410	2,355	2,355	-2.08%	1,400	36億1728万	-3.72%	10.77	0.8
04/01	2,469	2,469	2,388	2,405	-2.59%	3,600	36億9408万	-1.64%	11	0.81
03/29	2,410	2,469	2,401	2,469	+2.36%	2,200	37億9238万	+1.06%	11.29	0.84
03/28	2,499	2,503	2,371	2,412	-0.54%	4,900	37億483万	-1.03%	11.03	0.82
03/27	2,383	2,425	2,366	2,425	+1.93%	2,300	37億2480万	-0.33%	11.09	0.82
03/26	2,379	2,379	2,360	2,379	0%	2,200	36億5414万	-2.06%	10.88	0.81
03/25	2,373	2,400	2,371	2,379	+0.38%	1,600	36億5414万	-1.94%	10.88	0.81
03/22	2,397	2,405	2,370	2,370	-1.13%	2,800	36億4032万	-2.23%	10.84	0.8
03/21	2,394	2,397	2,356	2,397	+0.29%	3,000	36億8179万	-1.07%	10.96	0.81
03/19	2,356	2,390	2,356	2,390	+0.21%	700	36億7104万	-1.36%	10.93	0.81
03/18	2,351	2,400	2,301	2,385	-3.4%	6,400	36億6336万	-1.61%	10.91	0.81
03/15	2,476	2,476	2,440	2,469	+0.65%	1,700	37億9238万	+1.86%	11.29	0.84
03/14	2,422	2,453	2,400	2,453	+1.78%	4,500	37億6780万	+1.32%	11.22	0.83
03/13	2,457	2,460	2,407	2,410	-1.91%	4,800	37億176万	-0.33%	11.02	0.82
03/12	2,485	2,485	2,411	2,457	-1.25%	4,800	37億7395万	+1.65%	11.23	0.83
03/11	2,505	2,511	2,420	2,488	-2.47%	4,100	38億2156万	+3.11%	11.38	0.84
03/08	2,603	2,640	2,551	2,551	-2.22%	4,900	39億1833万	+5.89%	11.66	0.86
03/07	2,773	2,900	2,582	2,609	-5.47%	17,000	40億742万	+8.57%	11.93	0.88
03/06	2,710	2,834	2,661	2,760	+3.76%	29,200	42億3936万	+15.29%	12.62	0.93
03/05	2,460	2,771	2,460	2,660	+9.2%	26,600	40億8576万	+11.81%	12.16	0.9
03/04	2,378	2,440	2,375	2,436	+2.57%	7,000	37億4169万	+2.83%	11.14	0.82
03/01	2,379	2,379	2,353	2,375	+0.17%	600	36億4800万	+0.34%	10.86	0.8
02/29	2,360	2,371	2,360	2,371	+0.04%	200	36億4185万	+0.13%	10.84	0.8
02/28	2,370	2,375	2,357	2,370	0%	1,200	36億4032万	0%	10.84	0.8
02/27	2,348	2,379	2,348	2,370	+1.07%	1,100	36億4032万	-0.13%	10.84	0.8
02/26	2,350	2,394	2,345	2,345	+0.09%	1,800	36億192万	-1.18%	10.72	0.79
02/22	2,317	2,343	2,280	2,343	+1.12%	3,000	35億9884万	-1.26%	10.71	0.79
02/21	2,319	2,319	2,284	2,317	-0.09%	500	35億5891万	-2.32%	10.59	0.78
02/20	2,284	2,322	2,284	2,319	-0.22%	700	35億6198万	-2.32%	10.6	0.79
02/19	2,291	2,325	2,291	2,324	+1.44%	800	35億6966万	-2.23%	10.63	0.79
02/16	2,350	2,350	2,285	2,291	-2.26%	3,300	35億1897万	-3.66%	10.48	0.78
02/15	2,323	2,344	2,315	2,344	+0.39%	1,000	36億38万	-1.55%	10.72	0.79
02/14	2,314	2,397	2,314	2,335	-3.27%	2,300	35億8656万	-2.06%	10.68	0.79
02/13	2,383	2,419	2,380	2,414	+0.58%	5,100	37億790万	+1.3%	11.04	0.82
02/09	2,394	2,400	2,379	2,400	+0.25%	400	36億8640万	+0.97%	10.97	0.81
02/08	2,419	2,419	2,378	2,394	-0.04%	1,900	36億7718万	+0.93%	10.95	0.81
02/07	2,395	2,395	2,389	2,395	+0.76%	1,000	36億7872万	+1.27%	10.95	0.81
02/06	2,377	2,377	2,377	2,377	-0.29%	100	36億5107万	+0.89%	10.87	0.8
02/05	2,397	2,397	2,377	2,384	+0.8%	400	36億6182万	+1.62%	10.9	0.81
02/02	2,347	2,380	2,347	2,365	-0.71%	400	36億3264万	+1.15%	10.81	0.8
02/01	2,380	2,382	2,380	2,382	-0.13%	500	36億5875万	+2.23%	10.89	0.81
01/31	2,400	2,400	2,372	2,385	-0.63%	1,700	36億6336万	+2.71%	10.91	0.81
01/30	2,419	2,419	2,390	2,400	+0.76%	900	36億8640万	+3.67%	10.97	0.81
01/29	2,400	2,400	2,382	2,382	-0.58%	1,100	36億5875万	+3.21%	10.89	0.81
01/26	2,395	2,396	2,395	2,396	+0.04%	700	36億8025万	+4.13%	10.96	0.81
01/25	2,422	2,422	2,390	2,395	-0.42%	2,500	36億7872万	+4.45%	10.95	0.81
01/24	2,433	2,433	2,400	2,405	-0.62%	1,700	36億9408万	+5.25%	11	0.81
01/23	2,447	2,447	2,404	2,420	-0.62%	2,400	37億1712万	+6.23%	11.07	0.82
01/22	2,413	2,452	2,400	2,435	+2.23%	4,100	37億4016万	+7.27%	11.13	0.82
01/19	2,346	2,399	2,346	2,382	+2.28%	800	36億5875万	+5.31%	10.89	0.81
01/18	2,326	2,357	2,326	2,329	+0.13%	600	35億7734万	+3.19%	10.65	0.79
01/17	2,381	2,381	2,326	2,326	-1.65%	800	35億7273万	+3.19%	10.64	0.79
01/16	2,381	2,396	2,365	2,365	-1.46%	600	36億3264万	+5.11%	10.81	0.8
01/15	2,345	2,400	2,345	2,400	+1.69%	1,100	36億8640万	+6.9%	10.97	0.81
01/12	2,361	2,361	2,322	2,360	-0.13%	500	36億2496万	+5.45%	10.79	0.8
01/11	2,400	2,449	2,311	2,363	-1.5%	5,200	36億2956万	+5.82%	10.81	0.8
01/10	2,338	2,400	2,338	2,399	+2.96%	3,300	36億8486万	+7.63%	10.97	0.81
01/09	2,279	2,338	2,279	2,330	+2.73%	2,500	35億7888万	+4.81%	10.65	0.79
01/05	2,256	2,278	2,252	2,268	+0.53%	2,200	34億8364万	+2.16%	10.37	0.77
01/04	2,229	2,256	2,211	2,256	+1.21%	2,500	34億6521万	+1.53%	10.32	0.76
2023
12/29	2,180	2,229	2,180	2,229	+3.05%	3,300	34億2374万	+0.18%	10.19	0.75
12/28	2,160	2,184	2,156	2,163	+1.03%	700	33億2236万	-3%	9.89	0.73
12/27	2,146	2,163	2,110	2,141	-0.97%	9,900	32億8857万	-4.33%	9.79	0.73
12/26	2,152	2,169	2,150	2,162	-0.14%	2,900	33億2083万	-3.57%	9.89	0.73
12/25	2,173	2,188	2,155	2,165	-1.59%	4,400	33億2544万	-3.52%	9.9	0.73
12/22	2,200	2,200	2,200	2,200	-0.68%	200	33億7920万	-2.09%	10.06	0.75
12/21	2,186	2,242	2,185	2,215	0%	2,700	34億224万	-1.51%	10.13	0.75
12/20	2,234	2,234	2,200	2,215	+0.87%	1,100	34億224万	-1.64%	10.13	0.75
12/19	2,186	2,196	2,186	2,196	-0.18%	600	33億7305万	-2.62%	10.04	0.74
12/18	2,211	2,220	2,200	2,200	-0.23%	2,500	33億7920万	-2.65%	10.06	0.75
12/15	2,184	2,220	2,184	2,205	-0.59%	3,800	33億8688万	-2.56%	10.08	0.75
12/14	2,228	2,264	2,155	2,218	-0.54%	8,000	34億684万	-2.12%	10.14	0.75
12/13	2,238	2,238	2,230	2,230	-0.4%	2,200	34億2528万	-1.63%	10.2	0.76
12/12	2,242	2,253	2,223	2,239	-0.49%	500	34億3910万	-1.32%	10.24	0.76
12/11	2,243	2,250	2,243	2,250	+0.22%	1,800	34億5600万	-0.92%	10.29	0.76
12/08	2,248	2,248	2,208	2,245	+0.22%	3,000	34億4832万	-1.14%	10.27	0.76
12/07	2,249	2,249	2,230	2,240	+0.4%	3,200	34億4064万	-1.54%	10.24	0.76
12/06	2,250	2,260	2,150	2,231	-0.31%	9,100	34億2681万	-1.98%	10.2	0.76
12/05	2,240	2,241	2,223	2,238	-0.04%	3,000	34億3756万	-1.84%	10.23	0.76
12/04	2,232	2,242	2,230	2,239	-0.31%	2,300	34億3910万	-1.93%	10.24	0.76
12/01	2,250	2,255	2,235	2,246	-0.04%	1,800	34億4985万	-1.71%	10.27	0.76
11/30	2,270	2,280	2,229	2,247	-1.01%	10,100	34億5139万	-1.83%	10.27	0.76
11/29	2,270	2,311	2,270	2,270	-2.16%	4,600	34億8672万	-0.96%	10.38	0.77
11/28	2,300	2,333	2,292	2,320	+0.22%	3,700	35億6352万	+1.13%	10.61	0.79
11/27	2,342	2,342	2,315	2,315	-1.66%	1,400	35億5584万	+0.87%	10.59	0.78
11/24	2,344	2,360	2,299	2,354	-0.59%	3,500	36億1574万	+2.53%	10.76	0.8
11/22	2,224	2,494	2,224	2,368	+5.71%	17,000	36億3724万	+3.14%	10.83	0.8
11/21	2,235	2,240	2,215	2,240	+1.17%	1,500	34億4064万	-2.44%	10.24	0.76

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
2021年 3月期	6,480 9/7	2,671 3/9	1,473,900 9/4	99億5328万	41億265万	46億4763万 3/31
2022年 3月期	3,655 6/30	2,183 3/14	38,400 11/11	56億1408万	33億5308万	35億1590万 3/31
2023年 3月期	2,695 3/9	2,000 11/14	17,600 11/11	41億3952万	30億7200万	38億7353万 3/31
最新	2,400 2024/4/18		1,900	36億8640万

6599 エブレン

時価総額

2023/11/21～2024/04/18

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート