時価総額
- 2019年6月28日
- 46億7023万
- 2020年6月30日
- 53億1325万
- 2021年6月30日
- 38億2971万
- 2022年6月30日
- 59億2600万
- 2023年6月30日
- 65億640万
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 | 1,148 | 1,180 | 1,128 | 1,169 | +1.83% | 15,100 | 59億8446万 | +1.3% | 28.5 | 17.68 |
| 04/17 | 1,181 | 1,191 | 1,144 | 1,148 | -2.3% | 21,500 | 58億7695万 | -0.61% | 27.98 | 17.36 |
| 04/16 | 1,198 | 1,226 | 1,175 | 1,175 | -2.08% | 37,800 | 60億1517万 | +1.29% | 28.64 | 17.77 |
| 04/15 | 1,207 | 1,239 | 1,170 | 1,200 | +1.95% | 37,100 | 61億4316万 | +3.45% | 29.25 | 18.14 |
| 04/12 | 1,253 | 1,253 | 1,132 | 1,177 | -6.07% | 91,300 | 60億2541万 | +1.47% | 28.69 | 17.8 |
| 04/11 | 1,239 | 1,275 | 1,221 | 1,253 | +1.13% | 31,200 | 64億1448万 | +7.65% | 30.54 | 18.95 |
| 04/10 | 1,256 | 1,280 | 1,232 | 1,239 | -1.04% | 34,300 | 63億4281万 | +6.17% | 30.2 | 18.73 |
| 04/09 | 1,240 | 1,255 | 1,214 | 1,252 | +1.29% | 39,300 | 64億936万 | +7.1% | 30.52 | 18.93 |
| 04/08 | 1,200 | 1,260 | 1,197 | 1,236 | +3.17% | 86,600 | 63億2745万 | +5.55% | 30.13 | 18.69 |
| 04/05 | 1,144 | 1,337 | 1,124 | 1,198 | +4.72% | 444,700 | 61億3292万 | +1.87% | 29.2 | 18.11 |
| 04/04 | 1,135 | 1,167 | 1,120 | 1,144 | +0.79% | 15,000 | 58億5647万 | -3.13% | 27.89 | 17.3 |
| 04/03 | 1,160 | 1,175 | 1,125 | 1,135 | -2.16% | 43,300 | 58億1040万 | -3.98% | 27.67 | 17.16 |
| 04/02 | 1,179 | 1,229 | 1,140 | 1,160 | -2.11% | 30,800 | 59億3838万 | -1.94% | 28.28 | 17.54 |
| 04/01 | 1,253 | 1,290 | 1,180 | 1,185 | -6.99% | 89,800 | 60億6637万 | +0.34% | 28.89 | 17.92 |
| 03/29 | 1,047 | 1,326 | 1,041 | 1,274 | +24.17% | 553,900 | 65億2198万 | +8.15% | 31.06 | 19.26 |
| 03/28 | 1,031 | 1,049 | 1,019 | 1,026 | -1.35% | 7,200 | 52億5240万 | -12.46% | 25.01 | 15.51 |
| 03/27 | 1,072 | 1,072 | 1,040 | 1,040 | -2.71% | 18,800 | 53億2407万 | -11.49% | 25.35 | 15.73 |
| 03/26 | 1,098 | 1,098 | 1,069 | 1,069 | -2.37% | 12,100 | 54億7253万 | -9.18% | 26.06 | 16.16 |
| 03/25 | 1,108 | 1,124 | 1,095 | 1,095 | -0.27% | 12,300 | 56億563万 | -6.97% | 26.69 | 16.56 |
| 03/22 | 1,092 | 1,109 | 1,080 | 1,098 | +0.55% | 17,600 | 56億2099万 | -6.39% | 26.77 | 16.6 |
| 03/21 | 1,110 | 1,112 | 1,090 | 1,092 | -1.8% | 16,800 | 55億9027万 | -6.67% | 26.62 | 16.51 |
| 03/19 | 1,111 | 1,135 | 1,094 | 1,112 | 0% | 16,400 | 56億9266万 | -5.04% | 27.11 | 16.81 |
| 03/18 | 1,149 | 1,149 | 1,112 | 1,112 | -0.63% | 22,500 | 56億9266万 | -5.2% | 27.11 | 16.81 |
| 03/15 | 1,145 | 1,155 | 1,111 | 1,119 | -2.95% | 32,200 | 57億2849万 | -4.93% | 27.28 | 16.92 |
| 03/14 | 1,180 | 1,198 | 1,153 | 1,153 | -3.35% | 36,600 | 59億255万 | -2.37% | 28.11 | 17.43 |
| 03/13 | 1,253 | 1,253 | 1,186 | 1,193 | -4.64% | 25,300 | 61億732万 | +0.85% | 29.08 | 18.04 |
| 03/12 | 1,170 | 1,261 | 1,168 | 1,251 | +5.39% | 25,000 | 64億424万 | +5.66% | 30.5 | 18.92 |
| 03/11 | 1,175 | 1,243 | 1,162 | 1,187 | -1.49% | 62,100 | 60億7660万 | +0.51% | 28.94 | 17.95 |
| 03/08 | 1,284 | 1,284 | 1,202 | 1,205 | -5.49% | 56,600 | 61億6875万 | +2.29% | 29.37 | 18.22 |
| 03/07 | 1,328 | 1,328 | 1,275 | 1,275 | -2.89% | 76,200 | 65億2710万 | +8.51% | 31.08 | 19.28 |
| 03/06 | 1,295 | 1,323 | 1,290 | 1,313 | +0.92% | 27,400 | 67億2164万 | +12.22% | 32.01 | 19.85 |
| 03/05 | 1,300 | 1,345 | 1,275 | 1,301 | -0.08% | 55,400 | 66億6020万 | +11.96% | 31.71 | 19.67 |
| 03/04 | 1,322 | 1,360 | 1,301 | 1,302 | -3.48% | 76,900 | 66億6532万 | +12.73% | 31.74 | 19.69 |
| 03/01 | 1,271 | 1,398 | 1,262 | 1,349 | +1.35% | 340,600 | 69億593万 | +17.41% | 32.88 | 20.4 |
| 02/29 | 1,181 | 1,445 | 1,170 | 1,331 | +13.66% | 589,000 | 68億1378万 | +16.75% | 32.45 | 20.12 |
| 02/28 | 1,142 | 1,180 | 1,135 | 1,171 | +1.47% | 41,800 | 59億9470万 | +3.35% | 28.55 | 17.71 |
| 02/27 | 1,119 | 1,155 | 1,110 | 1,154 | +3.04% | 57,300 | 59億767万 | +1.76% | 28.13 | 17.45 |
| 02/26 | 1,083 | 1,137 | 1,079 | 1,120 | +0.81% | 82,500 | 57億3361万 | -1.23% | 27.3 | 16.93 |
| 02/22 | 1,102 | 1,112 | 1,064 | 1,111 | +0.18% | 56,100 | 56億8754万 | -2.2% | 27.08 | 16.8 |
| 02/21 | 1,099 | 1,114 | 1,047 | 1,109 | +0.27% | 55,600 | 56億7730万 | -2.38% | 27.03 | 16.77 |
| 02/20 | 1,093 | 1,108 | 1,067 | 1,106 | +1.28% | 26,400 | 56億6194万 | -2.81% | 26.96 | 16.72 |
| 02/19 | 1,067 | 1,098 | 1,041 | 1,092 | +2.25% | 52,900 | 55億9027万 | -4.38% | 26.62 | 16.51 |
| 02/16 | 1,005 | 1,117 | 993 | 1,068 | +5.53% | 135,800 | 54億6741万 | -6.81% | 26.03 | 16.15 |
| 02/15 | 1,004 | 1,035 | 959 | 1,012 | +0.4% | 91,000 | 51億8073万 | -12.08% | 24.67 | 15.3 |
| 02/14 | 1,065 | 1,079 | 995 | 1,008 | -10.4% | 195,300 | 51億6025万 | -13.03% | 24.57 | 15.24 |
| 02/13 | 1,164 | 1,188 | 1,100 | 1,125 | -3.35% | 78,800 | 57億5921万 | -3.76% | 27.42 | 17.01 |
| 02/09 | 1,200 | 1,200 | 1,140 | 1,164 | -3.72% | 86,800 | 59億5886万 | -0.77% | 28.37 | 17.6 |
| 02/08 | 1,215 | 1,240 | 1,195 | 1,209 | -0.33% | 38,200 | 61億8923万 | +2.72% | 29.47 | 18.28 |
| 02/07 | 1,216 | 1,238 | 1,201 | 1,213 | -0.25% | 29,100 | 62億971万 | +2.88% | 29.57 | 18.34 |
| 02/06 | 1,204 | 1,249 | 1,191 | 1,216 | +1% | 83,800 | 62億2506万 | +3.05% | 29.64 | 18.39 |
| 02/05 | 1,160 | 1,221 | 1,155 | 1,204 | +2.64% | 43,900 | 61億6363万 | +2.21% | 29.35 | 18.2 |
| 02/02 | 1,115 | 1,186 | 1,115 | 1,173 | +5.01% | 64,700 | 60億493万 | -0.26% | 28.59 | 17.74 |
| 02/01 | 1,125 | 1,133 | 1,116 | 1,117 | -1.76% | 14,900 | 57億1825万 | -5.34% | 27.23 | 16.89 |
| 01/31 | 1,135 | 1,150 | 1,127 | 1,137 | 0% | 23,900 | 58億2064万 | -4.37% | 27.72 | 17.19 |
| 01/30 | 1,131 | 1,170 | 1,131 | 1,137 | +0.53% | 27,500 | 58億2064万 | -5.25% | 27.72 | 17.19 |
| 01/29 | 1,139 | 1,141 | 1,117 | 1,131 | +0.62% | 22,700 | 57億8992万 | -6.37% | 27.57 | 17.1 |
| 01/26 | 1,135 | 1,149 | 1,116 | 1,124 | -0.97% | 20,600 | 57億5409万 | -6.72% | 27.4 | 17 |
| 01/25 | 1,116 | 1,141 | 1,116 | 1,135 | +0.62% | 31,800 | 58億1040万 | -5.02% | 27.67 | 17.16 |
| 01/24 | 1,153 | 1,188 | 1,128 | 1,128 | -2.76% | 45,000 | 57億7457万 | -4.89% | 27.5 | 17.06 |
| 01/23 | 1,210 | 1,210 | 1,160 | 1,160 | -3.49% | 46,200 | 59億3838万 | -1.61% | 28.28 | 17.54 |
| 01/22 | 1,162 | 1,214 | 1,137 | 1,202 | +4.8% | 71,100 | 61億5339万 | +2.3% | 29.3 | 18.17 |
| 01/19 | 1,140 | 1,160 | 1,134 | 1,147 | -1.8% | 45,700 | 58億7183万 | -1.8% | 27.96 | 17.34 |
| 01/18 | 1,106 | 1,266 | 1,105 | 1,168 | +5.42% | 245,100 | 59億7934万 | +0.34% | 28.47 | 17.66 |
| 01/17 | 1,155 | 1,160 | 1,108 | 1,108 | -4.73% | 73,300 | 56億7218万 | -4.4% | 27.01 | 16.75 |
| 01/16 | 1,189 | 1,206 | 1,161 | 1,163 | -3.08% | 41,600 | 59億5374万 | +0.43% | 28.35 | 17.58 |
| 01/15 | 1,199 | 1,205 | 1,150 | 1,200 | +0.93% | 54,200 | 61億4316万 | +3.9% | 29.25 | 18.14 |
| 01/12 | 1,200 | 1,208 | 1,167 | 1,189 | -1.74% | 72,800 | 60億8684万 | +3.3% | 28.98 | 17.98 |
| 01/11 | 1,220 | 1,225 | 1,195 | 1,210 | -0.33% | 43,400 | 61億9435万 | +5.49% | 29.5 | 18.3 |
| 01/10 | 1,248 | 1,254 | 1,205 | 1,214 | -3.8% | 56,900 | 62億1483万 | +5.93% | 29.59 | 18.36 |
| 01/09 | 1,208 | 1,262 | 1,208 | 1,262 | +3.87% | 54,700 | 64億6055万 | +10.22% | 30.76 | 19.08 |
| 01/05 | 1,236 | 1,254 | 1,210 | 1,215 | -3.57% | 54,700 | 62億1994万 | +6.21% | 29.62 | 18.37 |
| 01/04 | 1,246 | 1,277 | 1,201 | 1,260 | 0% | 52,600 | 64億5031万 | +9.85% | 30.71 | 19.05 |
| 2023 | ||||||||||
| 12/29 | 1,242 | 1,290 | 1,218 | 1,260 | +1.37% | 121,800 | 64億5031万 | +10.33% | 30.71 | 19.05 |
| 12/28 | 1,165 | 1,317 | 1,156 | 1,243 | +6.79% | 272,400 | 63億6328万 | +9.61% | 30.3 | 18.79 |
| 12/27 | 1,163 | 1,199 | 1,136 | 1,164 | +0.09% | 134,900 | 59億5886万 | +3.1% | 28.37 | 17.6 |
| 12/26 | 1,211 | 1,250 | 1,160 | 1,163 | -7.18% | 179,800 | 59億5374万 | +3.75% | 28.35 | 17.58 |
| 12/25 | 1,317 | 1,350 | 1,217 | 1,253 | -8% | 268,800 | 64億1448万 | +13.09% | 30.54 | 18.95 |
| 12/22 | 1,397 | 1,527 | 1,322 | 1,362 | -3.54% | 686,100 | 69億7248万 | +25.3% | 33.2 | 20.59 |
| 12/21 | 1,310 | 1,623 | 1,281 | 1,412 | +5.69% | 2,090,100 | 72億2845万 | +33.08% | 34.42 | 21.35 |
| 12/20 | 1,276 | 1,336 | 1,226 | 1,336 | +28.96% | 1,186,300 | 68億3938万 | +29.21% | 32.57 | 20.2 |
| 12/19 | 884 | 1,036 | 862 | 1,036 | +16.93% | 39,300 | 53億359万 | +2.78% | 25.25 | 15.66 |
| 12/18 | 907 | 918 | 880 | 886 | -3.59% | 26,700 | 45億3569万 | -11.13% | 21.6 | 13.4 |
| 12/15 | 935 | 984 | 902 | 919 | -3.26% | 61,200 | 47億463万 | -7.36% | 22.4 | 13.9 |
| 12/14 | 1,034 | 1,045 | 950 | 950 | -9% | 104,700 | 48億6333万 | -3.65% | 23.16 | 14.36 |
| 12/13 | 1,026 | 1,059 | 1,020 | 1,044 | +0.48% | 31,100 | 53億4454万 | +6.64% | 25.45 | 15.79 |
| 12/12 | 1,040 | 1,051 | 1,001 | 1,039 | +0.29% | 43,200 | 53億1895万 | +7.11% | 25.33 | 15.71 |
| 12/11 | 1,048 | 1,052 | 998 | 1,036 | -1.52% | 39,300 | 53億359万 | +7.8% | 25.25 | 15.66 |
| 12/08 | 1,078 | 1,124 | 1,051 | 1,052 | -2.41% | 48,600 | 53億8550万 | +10.62% | 25.64 | 15.91 |
| 12/07 | 1,086 | 1,089 | 1,065 | 1,078 | -1.19% | 26,000 | 55億1860万 | +14.56% | 26.28 | 16.3 |
| 12/06 | 1,090 | 1,103 | 1,070 | 1,091 | +0.09% | 20,000 | 55億8515万 | +17.56% | 26.6 | 16.5 |
| 12/05 | 1,090 | 1,109 | 1,055 | 1,090 | -1.8% | 65,000 | 55億8003万 | +19.26% | 26.57 | 16.48 |
| 12/04 | 1,184 | 1,184 | 1,101 | 1,110 | -6.25% | 77,900 | 56億8242万 | +23.2% | 27.06 | 16.78 |
| 12/01 | 1,225 | 1,225 | 1,155 | 1,184 | +1.37% | 86,200 | 60億6125万 | +33.33% | 28.86 | 17.9 |
| 11/30 | 1,256 | 1,278 | 1,141 | 1,168 | -7.01% | 257,100 | 59億7934万 | +33.94% | 28.47 | 17.66 |
| 11/29 | 1,219 | 1,315 | 1,215 | 1,256 | -1.49% | 610,100 | 64億2984万 | +46.73% | 30.62 | 18.99 |
| 11/28 | 1,082 | 1,347 | 1,043 | 1,275 | +12.73% | 2,341,500 | 65億2710万 | +52.51% | 31.08 | 19.28 |
| 11/27 | 1,065 | 1,290 | 1,001 | 1,131 | +5.11% | 1,934,300 | 57億8992万 | +38.43% | 27.57 | 17.1 |
| 11/24 | 1,150 | 1,162 | 1,025 | 1,076 | -3.76% | 629,400 | 55億836万 | +34% | 26.23 | 16.27 |
| 11/22 | 1,118 | 1,118 | 1,059 | 1,118 | +15.5% | 393,900 | 57億2337万 | +40.98% | 27.25 | 16.9 |
| 11/21 | 878 | 968 | 838 | 968 | +18.34% | 195,200 | 49億5548万 | +24.26% | 23.6 | 14.64 |
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 | |
| 2019年 6月期 | 1,728 3,455 4/2 | 989 1,977 6/28 | 4,191,800 2,095,900 4/3 | 80億1214万 | 45億9355万 | 46億7023万 6/28 |
| 2020年 6月期 | 2,720 5,440 1/17 | 626 1,251 4/6 | 792,800 396,400 4/28 | 132億1920万 | 30億5369万 | 53億1325万 6/30 |
| 2021年 6月期 | 1,418 2,835 9/14 | 731 1,461 5/17 | 190,800 95,400 9/17 | 69億4291万 | 37億2029万 | 38億2971万 6/30 |
| 2022年 6月期 | 1,575 3,150 9/17 | 522 1,043 8/24 | 9,973,800 4,986,900 12/15 | 80億2116万 | 26億5589万 | 59億2600万 6/30 |
| 2023年 6月期 | 2,120 4,240 12/2 | 983 1,966 7/5 | 2,671,400 1,335,700 10/6 | 108億2132万 | 50億1762万 | 65億640万 6/30 |
| 最新 | 1,169 2024/4/18 | 15,100 | 59億8446万 | |||