時価総額
- 2019年6月28日
- 135億9224万
- 2020年6月30日
- 86億3171万
- 2021年6月30日
- 83億7541万
- 2022年6月30日
- 71億2827万
- 2023年6月30日
- 63億8830万
- 2024年6月28日
- 60億776万
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 | 664 | 680 | 664 | 668 | -0.3% | 2,700 | 58億1694万 | -4.57% | 12.99 | 1.51 |
| 09/17 | 674 | 674 | 664 | 670 | -0.59% | 5,800 | 58億3436万 | -4.42% | 13.03 | 1.51 |
| 09/13 | 672 | 681 | 672 | 674 | -1.03% | 3,700 | 58億6919万 | -3.71% | 13.11 | 1.52 |
| 09/12 | 676 | 689 | 666 | 681 | +1.04% | 4,100 | 59億3014万 | -2.3% | 13.24 | 1.54 |
| 09/11 | 681 | 681 | 655 | 674 | -1.32% | 9,800 | 58億6919万 | -3.02% | 13.11 | 1.52 |
| 09/10 | 688 | 698 | 683 | 683 | -0.73% | 8,100 | 59億4756万 | -1.3% | 13.28 | 1.54 |
| 09/09 | 670 | 688 | 663 | 688 | +1.18% | 11,100 | 59億9110万 | -0.15% | 13.38 | 1.55 |
| 09/06 | 688 | 702 | 680 | 680 | -3.27% | 17,900 | 59億2144万 | -1.31% | 13.23 | 1.54 |
| 09/05 | 686 | 707 | 686 | 703 | +1.3% | 10,500 | 61億2172万 | +1.74% | 13.67 | 1.59 |
| 09/04 | 700 | 728 | 680 | 694 | -6.34% | 64,100 | 60億4335万 | +0.29% | 13.5 | 1.57 |
| 09/03 | 748 | 748 | 728 | 741 | +1.09% | 19,000 | 64億5262万 | +6.77% | 14.41 | 1.67 |
| 09/02 | 743 | 743 | 731 | 733 | -0.54% | 16,100 | 63億8296万 | +5.77% | 14.26 | 1.66 |
| 08/30 | 736 | 752 | 736 | 737 | +0.27% | 19,500 | 64億1779万 | +6.35% | 14.33 | 1.67 |
| 08/29 | 731 | 753 | 718 | 735 | -0.68% | 48,900 | 64億38万 | +6.06% | 14.29 | 1.66 |
| 08/28 | 789 | 789 | 732 | 740 | -6.09% | 94,400 | 64億4392万 | +6.78% | 14.39 | 1.67 |
| 08/27 | 862 | 869 | 788 | 788 | -7.29% | 457,300 | 68億6190万 | +13.71% | 15.33 | 1.78 |
| 08/26 | 790 | 850 | 759 | 850 | +21.43% | 239,400 | 74億180万 | +23.19% | 16.53 | 1.92 |
| 08/23 | 681 | 700 | 654 | 700 | +5.9% | 12,000 | 60億9560万 | +2.19% | 13.61 | 1.58 |
| 08/22 | 660 | 664 | 650 | 661 | +0.3% | 2,700 | 57億5598万 | -3.64% | 12.86 | 1.49 |
| 08/21 | 660 | 660 | 659 | 659 | -1.35% | 1,200 | 57億3857万 | -4.35% | 12.82 | 1.49 |
| 08/20 | 650 | 690 | 646 | 668 | +2.77% | 4,500 | 58億1694万 | -3.33% | 12.99 | 1.51 |
| 08/19 | 664 | 664 | 650 | 650 | -2.11% | 2,300 | 56億6020万 | -6.2% | 12.64 | 1.47 |
| 08/16 | 666 | 691 | 651 | 664 | +1.07% | 11,000 | 57億8211万 | -4.6% | 12.91 | 1.5 |
| 08/15 | 669 | 683 | 638 | 657 | -6.68% | 17,200 | 57億2115万 | -6.01% | 12.78 | 1.48 |
| 08/14 | 685 | 744 | 685 | 704 | +0.43% | 15,800 | 61億3043万 | +0.43% | 13.69 | 1.59 |
| 08/13 | 647 | 705 | 647 | 701 | +10.92% | 9,500 | 61億430万 | -0.14% | 13.63 | 1.58 |
| 08/09 | 615 | 637 | 615 | 632 | +2.93% | 3,200 | 55億345万 | -9.97% | 12.29 | 1.43 |
| 08/08 | 611 | 633 | 611 | 614 | +0.49% | 4,100 | 53億4671万 | -13.03% | 11.94 | 1.39 |
| 08/07 | 610 | 660 | 588 | 611 | -0.97% | 25,400 | 53億2058万 | -13.94% | 11.88 | 1.38 |
| 08/06 | 584 | 629 | 584 | 617 | +4.4% | 14,500 | 53億7283万 | -13.71% | 12 | 1.39 |
| 08/05 | 621 | 621 | 591 | 591 | -14.47% | 30,100 | 51億4642万 | -17.8% | 11.49 | 1.34 |
| 08/02 | 722 | 724 | 690 | 691 | -5.34% | 26,000 | 60億1722万 | -4.69% | 13.44 | 1.56 |
| 08/01 | 737 | 737 | 728 | 730 | -1.35% | 4,500 | 63億5684万 | +0.41% | 14.2 | 1.65 |
| 07/31 | 731 | 740 | 721 | 740 | +1.37% | 4,700 | 64億4392万 | +1.79% | 14.39 | 1.67 |
| 07/30 | 727 | 731 | 727 | 730 | -0.41% | 600 | 63億5684万 | +0.41% | 14.2 | 1.65 |
| 07/29 | 733 | 733 | 724 | 733 | 0% | 1,300 | 63億8296万 | +0.83% | 14.26 | 1.66 |
| 07/26 | 730 | 733 | 721 | 733 | +0.14% | 900 | 63億8296万 | +0.83% | 14.26 | 1.66 |
| 07/25 | 734 | 734 | 717 | 732 | -0.41% | 6,000 | 63億7425万 | +0.69% | 14.24 | 1.65 |
| 07/24 | 729 | 735 | 721 | 735 | +0.82% | 3,200 | 64億38万 | +1.1% | 14.29 | 1.66 |
| 07/23 | 728 | 729 | 724 | 729 | +1.25% | 1,500 | 63億4813万 | +0.28% | 14.18 | 1.65 |
| 07/22 | 735 | 735 | 720 | 720 | -0.14% | 46,700 | 62億6976万 | -1.1% | 14 | 1.63 |
| 07/19 | 730 | 730 | 714 | 721 | -1.1% | 3,500 | 62億7846万 | -1.1% | 14.02 | 1.63 |
| 07/18 | 733 | 734 | 725 | 729 | +0.28% | 6,300 | 63億4813万 | -0.14% | 14.18 | 1.65 |
| 07/17 | 728 | 729 | 722 | 727 | +0.28% | 2,500 | 63億3071万 | -0.68% | 14.14 | 1.64 |
| 07/16 | 727 | 728 | 720 | 725 | +0.55% | 7,800 | 63億1330万 | -1.23% | 14.1 | 1.64 |
| 07/12 | 719 | 725 | 719 | 721 | +0.14% | 1,900 | 62億7846万 | -1.9% | 14.02 | 1.63 |
| 07/11 | 720 | 723 | 720 | 720 | 0% | 1,000 | 62億6976万 | -2.44% | 14 | 1.63 |
| 07/10 | 719 | 729 | 719 | 720 | 0% | 1,300 | 62億6976万 | -2.7% | 14 | 1.63 |
| 07/09 | 720 | 728 | 719 | 720 | -0.28% | 3,300 | 62億6976万 | -2.96% | 14 | 1.63 |
| 07/08 | 711 | 722 | 711 | 722 | +1.69% | 2,200 | 62億8717万 | -2.83% | 14.04 | 1.63 |
| 07/05 | 724 | 724 | 706 | 710 | -2.07% | 3,800 | 61億8268万 | -4.57% | 13.81 | 1.6 |
| 07/04 | 721 | 729 | 721 | 725 | +0.55% | 1,400 | 63億1330万 | -2.82% | 14.1 | 1.64 |
| 07/03 | 721 | 721 | 705 | 721 | -0.41% | 3,300 | 62億7846万 | -3.48% | 14.02 | 1.63 |
| 07/02 | 738 | 738 | 716 | 724 | -1.09% | 5,200 | 63億459万 | -3.21% | 14.08 | 1.64 |
| 07/01 | 734 | 734 | 722 | 732 | 0% | 2,000 | 63億7425万 | -2.27% | 14.24 | 1.65 |
| 06/28 | 734 | 734 | 726 | 732 | -0.27% | 2,200 | 63億7425万 | -2.27% | 17.09 | 1.65 |
| 06/27 | 741 | 741 | 730 | 734 | -1.21% | 4,000 | 63億9167万 | -2.13% | 17.13 | 1.66 |
| 06/26 | 737 | 747 | 726 | 743 | +0.95% | 2,900 | 64億7004万 | -0.93% | 17.34 | 1.68 |
| 06/25 | 740 | 748 | 736 | 736 | 0% | 3,600 | 64億908万 | -1.87% | 17.18 | 1.66 |
| 06/24 | 729 | 736 | 729 | 736 | +0.96% | 1,400 | 64億908万 | -1.87% | 17.18 | 1.66 |
| 06/21 | 720 | 729 | 720 | 729 | +1.25% | 2,900 | 63億4813万 | -2.8% | 17.02 | 1.65 |
| 06/20 | 740 | 740 | 720 | 720 | -2.44% | 3,600 | 62億6976万 | -4.13% | 16.81 | 1.63 |
| 06/19 | 748 | 748 | 738 | 738 | -1.2% | 900 | 64億2650万 | -1.86% | 17.23 | 1.67 |
| 06/18 | 733 | 751 | 732 | 747 | -0.13% | 3,200 | 65億487万 | -0.66% | 17.44 | 1.69 |
| 06/17 | 747 | 753 | 732 | 748 | -0.13% | 6,400 | 65億1358万 | -0.66% | 17.46 | 1.69 |
| 06/14 | 741 | 754 | 734 | 749 | -0.27% | 5,700 | 65億2229万 | -0.4% | 17.48 | 1.69 |
| 06/13 | 778 | 778 | 731 | 751 | -2.21% | 7,200 | 65億3970万 | 0% | 17.53 | 1.7 |
| 06/12 | 768 | 787 | 768 | 768 | 0% | 5,300 | 66億8774万 | +2.4% | 17.93 | 1.74 |
| 06/11 | 767 | 779 | 750 | 768 | +0.13% | 3,300 | 66億8774万 | +2.67% | 17.93 | 1.74 |
| 06/10 | 786 | 789 | 763 | 767 | -2.04% | 4,700 | 66億7903万 | +2.82% | 17.9 | 1.73 |
| 06/07 | 787 | 795 | 771 | 783 | 0% | 12,700 | 68億1836万 | +5.24% | 18.28 | 1.77 |
| 06/06 | 765 | 792 | 755 | 783 | +2.35% | 12,500 | 68億1836万 | +5.67% | 18.28 | 1.77 |
| 06/05 | 748 | 770 | 748 | 765 | +1.59% | 6,200 | 66億6162万 | +3.52% | 17.86 | 1.73 |
| 06/04 | 754 | 754 | 750 | 753 | +0.67% | 3,800 | 65億5712万 | +2.03% | 17.58 | 1.7 |
| 06/03 | 748 | 755 | 740 | 748 | -0.27% | 5,700 | 65億1358万 | +1.49% | 17.46 | 1.69 |
| 05/31 | 744 | 760 | 740 | 750 | +0.94% | 2,700 | 65億3100万 | +1.9% | 17.51 | 1.69 |
| 05/30 | 740 | 744 | 732 | 743 | +0.27% | 3,600 | 64億7004万 | +1.09% | 17.34 | 1.68 |
| 05/29 | 750 | 754 | 730 | 741 | -1.33% | 7,200 | 64億5262万 | +0.82% | 17.3 | 1.67 |
| 05/28 | 760 | 764 | 750 | 751 | -0.27% | 5,100 | 65億3970万 | +2.32% | 17.53 | 1.7 |
| 05/27 | 734 | 757 | 734 | 753 | +2.31% | 7,500 | 65億5712万 | +2.73% | 17.58 | 1.7 |
| 05/24 | 750 | 750 | 735 | 736 | -0.54% | 4,300 | 64億908万 | +0.68% | 17.18 | 1.66 |
| 05/23 | 743 | 750 | 731 | 740 | -0.13% | 4,400 | 64億4392万 | +1.23% | 17.27 | 1.67 |
| 05/22 | 749 | 750 | 741 | 741 | -0.54% | 5,200 | 64億5262万 | +1.37% | 17.3 | 1.67 |
| 05/21 | 740 | 745 | 737 | 745 | 0% | 3,100 | 64億8746万 | +1.78% | 17.39 | 1.68 |
| 05/20 | 741 | 745 | 733 | 745 | +0.68% | 4,000 | 64億8746万 | +1.64% | 17.39 | 1.68 |
| 05/17 | 735 | 748 | 735 | 740 | -0.8% | 1,900 | 64億4392万 | +0.82% | 17.27 | 1.67 |
| 05/16 | 722 | 746 | 722 | 746 | -0.53% | 12,800 | 64億9616万 | +1.5% | 17.41 | 1.69 |
| 05/15 | 755 | 768 | 747 | 750 | -0.66% | 8,400 | 65億3100万 | +2.04% | 17.51 | 1.69 |
| 05/14 | 762 | 764 | 742 | 755 | +2.72% | 9,500 | 65億7454万 | +2.72% | 17.62 | 1.71 |
| 05/13 | 737 | 750 | 728 | 735 | +1.38% | 7,400 | 64億38万 | +0.14% | 17.16 | 1.66 |
| 05/10 | 712 | 725 | 712 | 725 | +1.68% | 4,100 | 63億1330万 | -1.36% | 16.92 | 1.64 |
| 05/09 | 715 | 719 | 713 | 713 | -0.42% | 800 | 62億880万 | -2.99% | 16.64 | 1.61 |
| 05/08 | 727 | 727 | 712 | 716 | -0.28% | 5,700 | 62億3492万 | -2.85% | 16.71 | 1.62 |
| 05/07 | 713 | 720 | 712 | 718 | +0.14% | 3,300 | 62億5234万 | -2.71% | 16.76 | 1.62 |
| 05/02 | 728 | 728 | 712 | 717 | -0.97% | 4,600 | 62億4363万 | -3.11% | 16.74 | 1.62 |
| 05/01 | 726 | 726 | 715 | 724 | -0.28% | 2,000 | 63億459万 | -2.29% | 16.9 | 1.64 |
| 04/30 | 727 | 735 | 720 | 726 | -0.55% | 2,900 | 63億2200万 | -2.29% | 16.95 | 1.64 |
| 04/26 | 723 | 734 | 722 | 730 | -0.41% | 1,400 | 63億5684万 | -2.01% | 17.04 | 1.65 |
| 04/25 | 733 | 735 | 723 | 733 | 0% | 2,500 | 63億8296万 | -2.01% | 17.11 | 1.66 |
| 04/24 | 731 | 735 | 716 | 733 | +0.27% | 4,400 | 63億8296万 | -2.4% | 17.11 | 1.66 |
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 | 2,240 5/17 | 850 1,700 12/25 | 3,436,400 1,718,200 9/25 | 186億992万 | 70億6180万 | 135億9224万 6/28 |
| 2020年 6月期 | 1,639 10/4 | 805 3/23 | 190,300 8/22 | 139億9378万 | 68億7309万 | 86億3171万 6/30 |
| 2021年 6月期 | 1,395 4/23 | 795 10/30 | 3,028,600 11/26 | 119億1051万 | 67億8771万 | 83億7541万 6/30 |
| 2022年 6月期 | 1,086 1/4 | 810 5/25 | 273,200 5/31 | 92億7226万 | 69億4008万 | 71億2827万 6/30 |
| 2023年 6月期 | 928 8/17 | 685 12/21 | 750,700 8/17 | 79億5110万 | 59億6498万 | 63億8830万 6/30 |
| 2024年 6月期 | 1,060 3/8 | 622 12/27 | 821,700 3/8 | 92億3048万 | 54億1637万 | 60億776万 6/28 |
| 最新 | 668 2024/9/18 | 2,700 | 58億1694万 | |||