時価総額
- 2022年5月31日
- 208億7894万
- 2023年5月31日
- 81億4594万
- 2024年5月31日
- 68億7000万
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 | 782 | 782 | 765 | 772 | -0.13% | 4,000 | 56億1105万 | +0.65% | 14.21 | 1.24 |
| 09/17 | 771 | 785 | 753 | 773 | -0.51% | 27,300 | 56億1831万 | +1.05% | 14.23 | 1.24 |
| 09/13 | 778 | 788 | 772 | 777 | -0.89% | 3,200 | 56億4739万 | +1.83% | 14.3 | 1.25 |
| 09/12 | 786 | 788 | 770 | 784 | +2.35% | 7,200 | 56億9826万 | +3.02% | 14.43 | 1.26 |
| 09/11 | 788 | 788 | 766 | 766 | -2.05% | 10,400 | 55億6744万 | +1.19% | 14.1 | 1.23 |
| 09/10 | 777 | 796 | 774 | 782 | +0.64% | 9,500 | 56億8373万 | +3.85% | 14.4 | 1.26 |
| 09/09 | 760 | 777 | 750 | 777 | +0.39% | 12,100 | 56億4739万 | +4.02% | 14.3 | 1.25 |
| 09/06 | 781 | 789 | 770 | 774 | -0.9% | 7,600 | 56億2558万 | +3.61% | 14.25 | 1.24 |
| 09/05 | 772 | 790 | 772 | 781 | +0.77% | 3,800 | 56億7646万 | +4.27% | 14.38 | 1.26 |
| 09/04 | 778 | 799 | 770 | 775 | -3.85% | 33,800 | 56億3285万 | +3.2% | 14.27 | 1.25 |
| 09/03 | 780 | 815 | 778 | 806 | +3.6% | 58,100 | 58億5816万 | +7.18% | 14.84 | 1.3 |
| 09/02 | 781 | 785 | 770 | 778 | +0.91% | 19,100 | 56億5465万 | +3.46% | 14.32 | 1.25 |
| 08/30 | 782 | 785 | 771 | 771 | -0.64% | 20,000 | 56億378万 | +2.25% | 14.19 | 1.24 |
| 08/29 | 789 | 792 | 773 | 776 | -1.4% | 14,400 | 56億4012万 | +2.65% | 14.29 | 1.25 |
| 08/28 | 772 | 790 | 771 | 787 | +0.25% | 12,600 | 57億2007万 | +3.83% | 14.49 | 1.27 |
| 08/27 | 769 | 790 | 766 | 785 | +4.11% | 36,600 | 57億553万 | +3.29% | 14.45 | 1.26 |
| 08/26 | 768 | 768 | 747 | 754 | +0.53% | 15,900 | 54億8022万 | -1.05% | 13.88 | 1.21 |
| 08/23 | 767 | 767 | 749 | 750 | -1.06% | 12,500 | 54億5115万 | -1.96% | 13.81 | 1.21 |
| 08/22 | 749 | 763 | 749 | 758 | +1.2% | 11,800 | 55億929万 | -1.56% | 13.96 | 1.22 |
| 08/21 | 754 | 763 | 747 | 749 | -0.13% | 12,800 | 54億4388万 | -3.23% | 13.79 | 1.2 |
| 08/20 | 739 | 757 | 739 | 750 | +1.63% | 12,800 | 54億5115万 | -3.6% | 13.81 | 1.21 |
| 08/19 | 740 | 749 | 737 | 738 | +0.41% | 16,900 | 53億6393万 | -6.46% | 13.59 | 1.19 |
| 08/16 | 732 | 740 | 730 | 735 | +0.41% | 22,000 | 53億4212万 | -8.01% | 13.53 | 1.18 |
| 08/15 | 734 | 745 | 728 | 732 | -1.08% | 9,600 | 53億2032万 | -9.63% | 13.48 | 1.18 |
| 08/14 | 731 | 746 | 721 | 740 | +1.09% | 15,700 | 53億7846万 | -9.76% | 13.62 | 1.19 |
| 08/13 | 711 | 732 | 708 | 732 | +2.95% | 23,900 | 53億2032万 | -11.91% | 13.48 | 1.18 |
| 08/09 | 725 | 725 | 701 | 711 | -1.52% | 16,700 | 51億6769万 | -15.46% | 13.09 | 1.14 |
| 08/08 | 690 | 728 | 682 | 722 | +3.88% | 43,200 | 52億4764万 | -15.26% | 13.29 | 1.16 |
| 08/07 | 649 | 712 | 632 | 695 | +2.36% | 37,800 | 50億5139万 | -19.47% | 12.8 | 1.12 |
| 08/06 | 666 | 692 | 666 | 679 | +8.47% | 63,500 | 49億3510万 | -22.4% | 12.5 | 1.09 |
| 08/05 | 740 | 740 | 626 | 626 | -19.33% | 182,200 | 45億4989万 | -29.43% | 11.52 | 1.01 |
| 08/02 | 801 | 801 | 772 | 776 | -4.43% | 111,400 | 56億4012万 | -13.97% | 14.29 | 1.25 |
| 08/01 | 829 | 829 | 806 | 812 | -2.05% | 43,700 | 59億177万 | -10.87% | 14.95 | 1.31 |
| 07/31 | 809 | 829 | 805 | 829 | +2.6% | 30,300 | 60億2533万 | -9.6% | 15.26 | 1.33 |
| 07/30 | 814 | 814 | 807 | 808 | -0.37% | 27,900 | 58億7270万 | -12.55% | 14.88 | 1.3 |
| 07/29 | 825 | 825 | 811 | 811 | -0.61% | 29,500 | 58億9451万 | -12.89% | 14.93 | 1.3 |
| 07/26 | 825 | 825 | 816 | 816 | -0.85% | 20,400 | 59億3085万 | -12.91% | 15.02 | 1.31 |
| 07/25 | 831 | 831 | 816 | 823 | -0.96% | 48,500 | 59億8172万 | -12.82% | 15.15 | 1.32 |
| 07/24 | 840 | 843 | 830 | 831 | -0.48% | 25,600 | 60億3987万 | -12.53% | 15.3 | 1.34 |
| 07/23 | 842 | 842 | 830 | 835 | +0.24% | 26,100 | 60億6894万 | -12.57% | 15.37 | 1.34 |
| 07/22 | 840 | 840 | 828 | 833 | -1.07% | 57,000 | 60億5441万 | -13.32% | 15.34 | 1.34 |
| 07/19 | 860 | 860 | 842 | 842 | -2.09% | 79,800 | 61億1982万 | -12.93% | 15.5 | 1.35 |
| 07/18 | 854 | 864 | 854 | 860 | +0.35% | 52,400 | 62億5065万 | -11.52% | 15.83 | 1.38 |
| 07/17 | 869 | 870 | 842 | 857 | -1.38% | 138,000 | 62億2884万 | -12.28% | 15.78 | 1.38 |
| 07/16 | 875 | 888 | 851 | 869 | -14.38% | 306,300 | 63億1606万 | -11.51% | 16 | 1.4 |
| 07/12 | 993 | 1,015 | 991 | 1,015 | +2.01% | 34,900 | 73億7722万 | +2.94% | 18.69 | 1.63 |
| 07/11 | 999 | 1,004 | 988 | 995 | +0.51% | 14,100 | 72億3185万 | +1.02% | 18.32 | 1.6 |
| 07/10 | 1,000 | 1,000 | 990 | 990 | -1% | 9,100 | 71億9551万 | +0.61% | 18.23 | 1.59 |
| 07/09 | 997 | 1,000 | 991 | 1,000 | +0.4% | 5,800 | 72億6820万 | +1.52% | 18.41 | 1.61 |
| 07/08 | 987 | 996 | 980 | 996 | +0.91% | 7,600 | 72億3912万 | +1.12% | 18.34 | 1.6 |
| 07/05 | 997 | 998 | 986 | 987 | -0.4% | 8,800 | 71億7371万 | +0.3% | 18.17 | 1.59 |
| 07/04 | 991 | 998 | 990 | 991 | -0.4% | 6,900 | 72億278万 | +0.71% | 18.24 | 1.59 |
| 07/03 | 990 | 1,010 | 980 | 995 | 0% | 20,700 | 72億3185万 | +1.12% | 18.32 | 1.6 |
| 07/02 | 990 | 997 | 987 | 995 | +0.4% | 14,200 | 72億3185万 | +1.12% | 18.32 | 1.6 |
| 07/01 | 988 | 994 | 980 | 991 | +0.41% | 10,000 | 72億278万 | +0.61% | 18.24 | 1.59 |
| 06/28 | 1,000 | 1,000 | 985 | 987 | -1.2% | 19,900 | 71億7371万 | +0.1% | 18.17 | 1.59 |
| 06/27 | 991 | 999 | 985 | 999 | +1.73% | 17,800 | 72億6093万 | +1.11% | 18.39 | 1.61 |
| 06/26 | 989 | 991 | 982 | 982 | -0.81% | 21,900 | 71億3737万 | -0.61% | 18.08 | 1.58 |
| 06/25 | 985 | 992 | 983 | 990 | +1.23% | 12,500 | 71億9551万 | 0% | 18.23 | 1.59 |
| 06/24 | 974 | 984 | 974 | 978 | +0.41% | 9,100 | 71億829万 | -1.31% | 18.01 | 1.57 |
| 06/21 | 978 | 980 | 974 | 974 | 0% | 6,800 | 70億7922万 | -1.81% | 17.93 | 1.57 |
| 06/20 | 980 | 981 | 974 | 974 | -0.1% | 7,900 | 70億7922万 | -2.01% | 17.93 | 1.57 |
| 06/19 | 983 | 984 | 975 | 975 | -0.1% | 6,500 | 70億8649万 | -2.01% | 17.95 | 1.57 |
| 06/18 | 977 | 982 | 976 | 976 | 0% | 6,200 | 70億9376万 | -2.11% | 17.97 | 1.57 |
| 06/17 | 977 | 980 | 975 | 976 | -0.1% | 8,600 | 70億9376万 | -2.3% | 17.97 | 1.57 |
| 06/14 | 970 | 984 | 970 | 977 | -0.51% | 10,400 | 71億103万 | -2.4% | 17.99 | 1.57 |
| 06/13 | 977 | 986 | 972 | 982 | +0.51% | 9,100 | 71億3737万 | -2.09% | 18.08 | 1.58 |
| 06/12 | 977 | 982 | 972 | 977 | 0% | 11,400 | 71億103万 | -2.88% | 17.99 | 1.57 |
| 06/11 | 979 | 984 | 973 | 977 | -0.51% | 12,000 | 71億103万 | -3.08% | 17.99 | 1.57 |
| 06/10 | 980 | 982 | 965 | 982 | +0.41% | 23,700 | 71億3737万 | -2.77% | 18.08 | 1.58 |
| 06/07 | 980 | 983 | 977 | 978 | -0.51% | 10,100 | 71億829万 | -3.26% | 18.01 | 1.57 |
| 06/06 | 1,004 | 1,004 | 980 | 983 | -1.11% | 14,600 | 71億4464万 | -2.96% | 18.1 | 1.58 |
| 06/05 | 995 | 1,000 | 994 | 994 | -1.09% | 3,400 | 72億2459万 | -2.07% | 18.3 | 1.6 |
| 06/04 | 994 | 1,009 | 981 | 1,005 | +1.82% | 30,200 | 73億454万 | -0.99% | 18.5 | 1.62 |
| 06/03 | 983 | 992 | 982 | 987 | +0.51% | 10,300 | 71億7371万 | -2.76% | 18.17 | 1.59 |
| 05/31 | 980 | 986 | 979 | 982 | +0.2% | 19,200 | 71億3737万 | -3.35% | 9.17 | 1.58 |
| 05/30 | 980 | 980 | 960 | 980 | -2% | 46,600 | 71億2283万 | -3.64% | 9.15 | 1.58 |
| 05/29 | 1,020 | 1,020 | 997 | 1,000 | -1.96% | 109,600 | 72億6820万 | -1.77% | 9.34 | 1.61 |
| 05/28 | 1,022 | 1,028 | 1,020 | 1,020 | 0% | 9,900 | 74億1356万 | +0.29% | 9.53 | 1.64 |
| 05/27 | 1,028 | 1,029 | 1,019 | 1,020 | -0.29% | 11,800 | 74億1356万 | +0.29% | 9.53 | 1.64 |
| 05/24 | 1,016 | 1,023 | 1,010 | 1,023 | +0.69% | 26,000 | 74億3536万 | +0.69% | 9.56 | 1.65 |
| 05/23 | 1,023 | 1,024 | 1,016 | 1,016 | 0% | 18,400 | 73億8449万 | +0.1% | 9.49 | 1.63 |
| 05/22 | 1,016 | 1,027 | 1,016 | 1,016 | +0.1% | 10,300 | 73億8449万 | 0% | 9.49 | 1.63 |
| 05/21 | 1,022 | 1,026 | 1,015 | 1,015 | -0.1% | 16,300 | 73億7722万 | -0.2% | 9.48 | 1.63 |
| 05/20 | 1,017 | 1,026 | 1,016 | 1,016 | -0.29% | 10,100 | 73億8449万 | -0.2% | 9.49 | 1.63 |
| 05/17 | 1,006 | 1,019 | 1,002 | 1,019 | +1.29% | 11,400 | 74億629万 | 0% | 9.52 | 1.64 |
| 05/16 | 1,020 | 1,021 | 985 | 1,006 | -0.98% | 52,000 | 73億1180万 | -1.37% | 9.4 | 1.62 |
| 05/15 | 1,033 | 1,033 | 1,016 | 1,016 | -1.65% | 37,100 | 73億8449万 | -0.59% | 9.49 | 1.63 |
| 05/14 | 1,025 | 1,034 | 1,015 | 1,033 | +0.78% | 13,300 | 75億805万 | +0.98% | 9.65 | 1.66 |
| 05/13 | 1,031 | 1,033 | 1,020 | 1,025 | -0.97% | 10,600 | 74億4990万 | +0.1% | 9.57 | 1.65 |
| 05/10 | 1,040 | 1,041 | 1,033 | 1,035 | -0.29% | 5,600 | 75億2258万 | +0.98% | 9.67 | 1.66 |
| 05/09 | 1,042 | 1,045 | 1,032 | 1,038 | +0.29% | 9,000 | 75億4439万 | +1.27% | 9.7 | 1.67 |
| 05/08 | 1,030 | 1,046 | 1,030 | 1,035 | +0.98% | 22,200 | 75億2258万 | +0.78% | 9.67 | 1.66 |
| 05/07 | 1,025 | 1,030 | 1,021 | 1,025 | +0.89% | 13,700 | 74億4990万 | -0.39% | 9.57 | 1.65 |
| 05/02 | 1,019 | 1,021 | 1,014 | 1,016 | -0.49% | 4,800 | 73億8449万 | -1.45% | 9.49 | 1.63 |
| 05/01 | 1,017 | 1,023 | 1,014 | 1,021 | -0.1% | 6,500 | 74億2083万 | -1.26% | 9.54 | 1.64 |
| 04/30 | 1,014 | 1,022 | 1,013 | 1,022 | +1.19% | 8,200 | 74億2810万 | -1.35% | 9.55 | 1.64 |
| 04/26 | 1,017 | 1,017 | 1,001 | 1,010 | +0.2% | 19,500 | 73億4088万 | -2.7% | 9.43 | 1.62 |
| 04/25 | 1,018 | 1,019 | 1,005 | 1,008 | -0.3% | 10,900 | 73億2634万 | -3.26% | 9.42 | 1.62 |
| 04/24 | 1,005 | 1,016 | 1,005 | 1,011 | +0.7% | 12,600 | 73億4815万 | -3.25% | 9.44 | 1.63 |
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
5月期 | 5,220
9/1 | 1,880
1/14 | 13,025,900
6/18 | 384億9750万 | 138億8981万 | 208億7894万
5/31 |
2023年
5月期 | 3,390
7/15 | 1,068
4/26 | 1,874,700
7/15 | 250億4599万 | 79億725万 | 81億4594万
5/31 |
2024年
5月期 | 1,480
7/20 | 960
5/30 | 948,500
7/21 | 107億3562万 | 69億7747万 | 68億7000万
5/31 |
| 最新 | 772
2024/9/18 | 4,000 | 56億1105万 |
