時価総額
- 2022年7月29日
- 18億3817万
- 2023年7月31日
- 55億591万
2023/11/27～2024/04/23
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 |
| 04/23 | 1,594 | 1,594 | 1,590 | 1,590 | +0.51% | 500 | 55億6936万 | +0.13% | 9.68 | 2.48 |
| 04/22 | 1,590 | 1,590 | 1,582 | 1,582 | -0.69% | 600 | 55億4134万 | -0.32% | 9.63 | 2.47 |
| 04/19 | 1,596 | 1,596 | 1,576 | 1,593 | -0.25% | 1,600 | 55億7987万 | +0.38% | 9.7 | 2.48 |
| 04/18 | 1,580 | 1,597 | 1,577 | 1,597 | +1.08% | 2,600 | 55億9388万 | +0.63% | 9.73 | 2.49 |
| 04/17 | 1,582 | 1,582 | 1,578 | 1,580 | -0.06% | 3,700 | 55億3433万 | -0.44% | 9.62 | 2.46 |
| 04/16 | 1,583 | 1,583 | 1,580 | 1,581 | -0.13% | 4,100 | 55億3783万 | -0.38% | 9.63 | 2.47 |
| 04/15 | 1,582 | 1,584 | 1,581 | 1,583 | +0.06% | 3,600 | 55億4484万 | -0.25% | 9.64 | 2.47 |
| 04/12 | 1,599 | 1,599 | 1,582 | 1,582 | -0.06% | 2,000 | 55億4134万 | -0.32% | 9.63 | 2.47 |
| 04/11 | 1,592 | 1,593 | 1,583 | 1,583 | -0.25% | 2,200 | 55億4484万 | -0.25% | 9.64 | 2.47 |
| 04/10 | 1,599 | 1,601 | 1,586 | 1,587 | +0.13% | 4,700 | 55億5885万 | +0.06% | 9.66 | 2.47 |
| 04/09 | 1,592 | 1,592 | 1,585 | 1,585 | +0.25% | 2,300 | 55億5184万 | 0% | 9.65 | 2.47 |
| 04/08 | 1,593 | 1,595 | 1,580 | 1,581 | -0.32% | 3,200 | 55億3783万 | -0.25% | 9.63 | 2.47 |
| 04/05 | 1,592 | 1,593 | 1,580 | 1,586 | -0.38% | 4,600 | 55億5535万 | 0% | 9.66 | 2.47 |
| 04/04 | 1,600 | 1,600 | 1,592 | 1,592 | -0.5% | 3,000 | 55億7636万 | +0.38% | 9.7 | 2.48 |
| 04/03 | 1,589 | 1,600 | 1,589 | 1,600 | +0.13% | 4,600 | 56億439万 | +0.82% | 9.74 | 2.49 |
| 04/02 | 1,600 | 1,606 | 1,596 | 1,598 | -0.13% | 6,900 | 55億9738万 | +0.69% | 9.73 | 2.49 |
| 04/01 | 1,598 | 1,601 | 1,597 | 1,600 | +0.19% | 4,700 | 56億439万 | +0.82% | 9.74 | 2.49 |
| 03/29 | 1,591 | 1,597 | 1,591 | 1,597 | +0.38% | 1,200 | 55億9388万 | +0.63% | 9.73 | 2.49 |
| 03/28 | 1,581 | 1,596 | 1,580 | 1,591 | +0.25% | 3,000 | 55億7286万 | +0.19% | 9.69 | 2.48 |
| 03/27 | 1,589 | 1,594 | 1,583 | 1,587 | 0% | 3,700 | 55億5885万 | -0.13% | 9.66 | 2.47 |
| 03/26 | 1,583 | 1,593 | 1,583 | 1,587 | +0.25% | 2,600 | 55億5885万 | -0.13% | 9.66 | 2.47 |
| 03/25 | 1,583 | 1,595 | 1,580 | 1,583 | 0% | 4,100 | 55億4484万 | -0.38% | 9.64 | 2.47 |
| 03/22 | 1,582 | 1,589 | 1,570 | 1,583 | -0.13% | 3,200 | 55億4484万 | -0.38% | 9.64 | 2.47 |
| 03/21 | 1,582 | 1,585 | 1,576 | 1,585 | +0.44% | 2,400 | 55億5184万 | -0.25% | 9.65 | 2.47 |
| 03/19 | 1,578 | 1,584 | 1,571 | 1,578 | 0% | 5,200 | 55億2733万 | -0.63% | 9.61 | 2.46 |
| 03/18 | 1,577 | 1,591 | 1,577 | 1,578 | +0.06% | 4,800 | 55億2733万 | -0.69% | 9.61 | 2.46 |
| 03/15 | 1,599 | 1,599 | 1,560 | 1,577 | -0.38% | 4,700 | 55億2382万 | -0.82% | 9.6 | 2.46 |
| 03/14 | 1,604 | 1,604 | 1,570 | 1,583 | -1% | 11,700 | 55億4484万 | -0.44% | 9.64 | 2.47 |
| 03/13 | 1,590 | 1,626 | 1,580 | 1,599 | -0.06% | 14,300 | 56億88万 | +0.5% | 9.74 | 2.49 |
| 03/12 | 1,598 | 1,600 | 1,584 | 1,600 | +1.72% | 3,700 | 56億439万 | +0.57% | 9.74 | 2.49 |
| 03/11 | 1,580 | 1,582 | 1,573 | 1,573 | -0.76% | 1,700 | 55億981万 | -1.07% | 9.58 | 2.45 |
| 03/08 | 1,571 | 1,585 | 1,570 | 1,585 | +0.96% | 400 | 55億5184万 | -0.38% | 9.65 | 2.47 |
| 03/07 | 1,570 | 1,587 | 1,570 | 1,570 | 0% | 5,200 | 54億9930万 | -1.32% | 9.56 | 2.45 |
| 03/06 | 1,565 | 1,577 | 1,560 | 1,570 | +0.45% | 2,600 | 54億9930万 | -1.32% | 9.56 | 2.45 |
| 03/05 | 1,574 | 1,574 | 1,556 | 1,563 | -0.64% | 4,500 | 54億7478万 | -1.82% | 9.52 | 2.44 |
| 03/04 | 1,605 | 1,605 | 1,573 | 1,573 | -1.99% | 4,400 | 55億981万 | -1.26% | 9.58 | 2.45 |
| 03/01 | 1,612 | 1,612 | 1,597 | 1,605 | +0.06% | 2,100 | 56億2190万 | +0.63% | 9.77 | 2.5 |
| 02/29 | 1,614 | 1,614 | 1,593 | 1,604 | -0.37% | 500 | 56億1840万 | +0.63% | 9.77 | 2.5 |
| 02/28 | 1,610 | 1,616 | 1,596 | 1,610 | +0.88% | 3,400 | 56億3941万 | +1% | 9.81 | 2.51 |
| 02/27 | 1,590 | 1,612 | 1,590 | 1,596 | +0.44% | 2,000 | 55億9037万 | +0.19% | 9.72 | 2.49 |
| 02/26 | 1,621 | 1,623 | 1,587 | 1,589 | -1.91% | 8,500 | 55億6586万 | -0.19% | 9.68 | 2.48 |
| 02/22 | 1,600 | 1,620 | 1,600 | 1,620 | +0.87% | 2,900 | 56億7444万 | +1.76% | 9.87 | 2.53 |
| 02/21 | 1,615 | 1,615 | 1,606 | 1,606 | -0.56% | 1,500 | 56億2540万 | +0.94% | 9.78 | 2.5 |
| 02/20 | 1,599 | 1,615 | 1,597 | 1,615 | +1% | 3,200 | 56億5693万 | +1.57% | 9.84 | 2.52 |
| 02/19 | 1,587 | 1,599 | 1,580 | 1,599 | +1.14% | 400 | 56億88万 | +0.63% | 9.74 | 2.49 |
| 02/16 | 1,581 | 1,588 | 1,573 | 1,581 | +0.19% | 4,600 | 55億3783万 | -0.32% | 9.63 | 2.47 |
| 02/15 | 1,585 | 1,587 | 1,578 | 1,578 | -0.38% | 1,100 | 55億2733万 | -0.32% | 9.61 | 2.46 |
| 02/14 | 1,579 | 1,584 | 1,575 | 1,584 | +0.57% | 800 | 55億4834万 | +0.32% | 9.65 | 2.47 |
| 02/13 | 1,598 | 1,598 | 1,575 | 1,575 | -0.94% | 4,900 | 55億1682万 | +0.06% | 9.59 | 2.46 |
| 02/09 | 1,599 | 1,599 | 1,589 | 1,590 | -0.56% | 2,000 | 55億6936万 | +1.4% | 9.68 | 2.48 |
| 02/08 | 1,602 | 1,602 | 1,583 | 1,599 | +0.5% | 2,100 | 56億88万 | +2.5% | 9.74 | 2.49 |
| 02/07 | 1,595 | 1,599 | 1,591 | 1,591 | -0.56% | 2,300 | 55億7286万 | +2.51% | 9.69 | 2.48 |
| 02/06 | 1,594 | 1,600 | 1,587 | 1,600 | +0.63% | 1,600 | 56億439万 | +3.63% | 9.74 | 2.49 |
| 02/05 | 1,591 | 1,591 | 1,581 | 1,590 | 0% | 1,000 | 55億6936万 | +3.65% | 9.68 | 2.48 |
| 02/02 | 1,591 | 1,594 | 1,570 | 1,590 | -0.06% | 3,800 | 55億6936万 | +4.19% | 9.68 | 2.48 |
| 02/01 | 1,577 | 1,591 | 1,565 | 1,591 | +0.89% | 5,400 | 55億7286万 | +4.88% | 9.69 | 2.48 |
| 01/31 | 1,592 | 1,593 | 1,570 | 1,577 | -0.25% | 2,500 | 55億2382万 | +4.44% | 9.6 | 2.46 |
| 01/30 | 1,588 | 1,597 | 1,581 | 1,581 | -0.38% | 2,200 | 55億3783万 | +5.19% | 9.63 | 2.45 |
| 01/29 | 1,607 | 1,607 | 1,587 | 1,587 | -0.56% | 2,900 | 55億5885万 | +6.01% | 9.66 | 2.46 |
| 01/26 | 1,593 | 1,609 | 1,592 | 1,596 | -0.81% | 3,000 | 55億9037万 | +7.11% | 9.72 | 2.48 |
| 01/25 | 1,628 | 1,628 | 1,599 | 1,609 | +0.63% | 2,300 | 56億3591万 | +8.57% | 9.8 | 2.5 |
| 01/24 | 1,622 | 1,622 | 1,584 | 1,599 | -0.06% | 5,100 | 56億88万 | +8.33% | 9.74 | 2.48 |
| 01/23 | 1,596 | 1,602 | 1,580 | 1,600 | +1.27% | 3,200 | 56億439万 | +8.55% | 9.74 | 2.48 |
| 01/22 | 1,580 | 1,589 | 1,578 | 1,580 | 0% | 2,400 | 55億3433万 | +7.34% | 9.62 | 2.45 |
| 01/19 | 1,590 | 1,592 | 1,580 | 1,580 | -0.63% | 4,100 | 55億3433万 | +7.41% | 9.62 | 2.45 |
| 01/18 | 1,593 | 1,593 | 1,576 | 1,590 | +0.82% | 2,900 | 55億6936万 | +8.09% | 9.68 | 2.47 |
| 01/17 | 1,580 | 1,615 | 1,577 | 1,577 | -0.19% | 6,700 | 55億2382万 | +7.28% | 9.6 | 2.45 |
| 01/16 | 1,607 | 1,607 | 1,566 | 1,580 | -1.86% | 4,700 | 55億3433万 | +7.63% | 9.62 | 2.45 |
| 01/15 | 1,539 | 1,620 | 1,539 | 1,610 | +5.64% | 23,200 | 56億3941万 | +9.82% | 9.81 | 2.5 |
| 01/12 | 1,524 | 1,524 | 1,501 | 1,524 | +2.01% | 2,600 | 53億3818万 | +4.24% | 9.28 | 2.36 |
| 01/11 | 1,503 | 1,526 | 1,468 | 1,494 | +0.34% | 6,100 | 52億3309万 | +2.12% | 9.1 | 2.32 |
| 01/10 | 1,462 | 1,493 | 1,449 | 1,489 | +2.9% | 5,500 | 52億1558万 | +1.71% | 9.07 | 2.31 |
| 01/09 | 1,431 | 1,451 | 1,401 | 1,447 | +1.4% | 9,600 | 50億6847万 | -1.23% | 8.81 | 2.25 |
| 01/05 | 1,400 | 1,428 | 1,400 | 1,427 | +2% | 8,200 | 49億9841万 | -2.79% | 8.69 | 2.21 |
| 01/04 | 1,400 | 1,419 | 1,386 | 1,399 | +0.94% | 9,000 | 49億33万 | -4.96% | 8.52 | 2.17 |
| 2023 |
| 12/29 | 1,397 | 1,397 | 1,383 | 1,386 | -0.29% | 6,800 | 48億5480万 | -6.16% | 8.44 | 2.15 |
| 12/28 | 1,375 | 1,395 | 1,375 | 1,390 | +1.68% | 8,500 | 48億6881万 | -6.21% | 8.47 | 2.16 |
| 12/27 | 1,364 | 1,375 | 1,336 | 1,367 | -0.29% | 20,700 | 47億8825万 | -8.13% | 8.33 | 2.12 |
| 12/26 | 1,371 | 1,388 | 1,366 | 1,371 | +0.07% | 12,200 | 48億226万 | -8.23% | 8.35 | 2.13 |
| 12/25 | 1,403 | 1,403 | 1,367 | 1,370 | -2.91% | 14,200 | 47億9875万 | -8.67% | 8.34 | 2.13 |
| 12/22 | 1,426 | 1,426 | 1,395 | 1,411 | -0.07% | 24,200 | 49億4237万 | -6.31% | 8.59 | 2.19 |
| 12/21 | 1,420 | 1,438 | 1,411 | 1,412 | -0.56% | 4,000 | 49億4587万 | -6.49% | 8.6 | 2.19 |
| 12/20 | 1,430 | 1,431 | 1,415 | 1,420 | +0.71% | 12,700 | 49億7389万 | -6.33% | 8.65 | 2.2 |
| 12/19 | 1,432 | 1,432 | 1,410 | 1,410 | +0.07% | 11,600 | 49億3886万 | -7.36% | 8.59 | 2.19 |
| 12/18 | 1,422 | 1,439 | 1,400 | 1,409 | -2.96% | 30,000 | 49億3536万 | -7.79% | 8.58 | 2.19 |
| 12/15 | 1,499 | 1,499 | 1,447 | 1,452 | -7.28% | 30,200 | 50億8598万 | -5.35% | 8.84 | 2.25 |
| 12/14 | 1,557 | 1,568 | 1,542 | 1,566 | +1.56% | 9,700 | 54億8529万 | +1.75% | 9.54 | 2.43 |
| 12/13 | 1,559 | 1,559 | 1,536 | 1,542 | -1.09% | 2,700 | 54億123万 | +0.19% | 9.39 | 2.39 |
| 12/12 | 1,570 | 1,570 | 1,550 | 1,559 | -0.7% | 2,600 | 54億6077万 | +1.17% | 9.49 | 2.42 |
| 12/11 | 1,595 | 1,595 | 1,549 | 1,570 | +0.77% | 3,700 | 54億9930万 | +1.88% | 9.56 | 2.44 |
| 12/08 | 1,541 | 1,584 | 1,541 | 1,558 | +1.17% | 13,400 | 54億5727万 | +1.04% | 9.49 | 2.42 |
| 12/07 | 1,546 | 1,546 | 1,537 | 1,540 | +1.05% | 1,400 | 53億9422万 | -0.19% | 9.38 | 2.39 |
| 12/06 | 1,525 | 1,536 | 1,524 | 1,524 | -0.07% | 2,200 | 53億3818万 | -1.36% | 9.28 | 2.36 |
| 12/05 | 1,539 | 1,547 | 1,524 | 1,525 | -0.33% | 2,500 | 53億4168万 | -1.42% | 9.29 | 2.37 |
| 12/04 | 1,529 | 1,538 | 1,529 | 1,530 | +0.07% | 2,500 | 53億5919万 | -1.29% | 9.32 | 2.37 |
| 12/01 | 1,509 | 1,529 | 1,504 | 1,529 | +1.33% | 1,500 | 53億5569万 | -1.48% | 9.31 | 2.37 |
| 11/30 | 1,516 | 1,518 | 1,509 | 1,509 | -0.46% | 1,000 | 52億8564万 | -2.9% | 9.19 | 2.34 |
| 11/29 | 1,532 | 1,532 | 1,501 | 1,516 | -0.66% | 3,900 | 53億1015万 | -2.51% | 9.23 | 2.35 |
| 11/28 | 1,532 | 1,532 | 1,515 | 1,526 | -0.26% | 1,000 | 53億4518万 | -1.93% | 9.29 | 2.37 |
| 11/27 | 1,520 | 1,530 | 1,516 | 1,530 | +0.26% | 2,800 | 53億5919万 | -1.67% | 9.32 | 2.37 |
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 |
|---|
2022年
7月期 | 751
3,005
6/7 | 340
1,360
8/27 | 3,945,200
986,300
8/24 | 52億6287万 | 23億8186万 | 18億3817万
7/29 |
2023年
7月期 | 2,200
7/7 | 506
2,022
10/3 | 409,600
102,400
12/14 | 77億603万 | 35億4127万 | 55億591万
7/31 |
| 最新 | 1,590
2024/4/23 | 500 | 55億6936万 |
