時価総額
- 2017年7月31日
- 108億4566万
- 2018年7月31日
- 62億7000万
- 2019年7月31日
- 58億7009万
- 2020年7月31日
- 53億1820万
- 2021年7月30日
- 39億9968万
- 2022年7月29日
- 34億1115万
- 2023年7月31日
- 39億1473万
- 2024年7月31日
- 34億5240万
2024/04/26~2024/09/20
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 | ||||||||||
09/20 | 176 | 178 | 176 | 178 | 0% | 19,800 | 31億6929万 | -2.2% | 100.91 | 1.69 |
09/19 | 178 | 178 | 175 | 178 | +1.14% | 18,900 | 31億6929万 | -2.2% | 100.91 | 1.69 |
09/18 | 177 | 178 | 176 | 176 | -0.56% | 5,700 | 31億3368万 | -3.3% | 99.77 | 1.67 |
09/17 | 175 | 179 | 174 | 177 | -2.21% | 41,900 | 31億5148万 | -2.75% | 100.34 | 1.68 |
09/13 | 183 | 183 | 179 | 181 | +0.56% | 14,900 | 32億2270万 | -0.55% | 102.61 | 1.72 |
09/12 | 182 | 182 | 178 | 180 | 0% | 17,400 | 32億490万 | -1.1% | 102.04 | 1.71 |
09/11 | 181 | 181 | 179 | 180 | 0% | 3,800 | 32億490万 | -1.1% | 102.04 | 1.71 |
09/10 | 182 | 182 | 179 | 180 | +1.12% | 9,500 | 32億490万 | -1.1% | 102.04 | 1.71 |
09/09 | 180 | 183 | 178 | 178 | -1.66% | 9,400 | 31億6929万 | -2.2% | 100.91 | 1.69 |
09/06 | 183 | 183 | 180 | 181 | -1.09% | 8,500 | 32億2270万 | -0.55% | 102.61 | 1.72 |
09/05 | 180 | 183 | 178 | 183 | +2.23% | 16,800 | 32億5831万 | 0% | 103.74 | 1.74 |
09/04 | 181 | 181 | 179 | 179 | -2.19% | 12,500 | 31億8709万 | -2.72% | 101.47 | 1.7 |
09/03 | 181 | 183 | 180 | 183 | +0.55% | 14,300 | 32億5831万 | -1.08% | 103.74 | 1.74 |
09/02 | 183 | 183 | 181 | 182 | -0.55% | 16,300 | 32億4051万 | -1.62% | 103.18 | 1.73 |
08/30 | 182 | 183 | 181 | 183 | +1.1% | 10,300 | 32億5831万 | -1.61% | 103.74 | 1.74 |
08/29 | 180 | 182 | 180 | 181 | -1.09% | 5,000 | 32億2270万 | -3.21% | 102.61 | 1.72 |
08/28 | 180 | 184 | 180 | 183 | +0.55% | 5,400 | 32億5831万 | -2.66% | 103.74 | 1.74 |
08/27 | 182 | 184 | 181 | 182 | +0.55% | 7,700 | 32億4051万 | -3.7% | 103.18 | 1.73 |
08/26 | 186 | 186 | 179 | 181 | -2.69% | 34,700 | 32億2270万 | -4.74% | 102.61 | 1.72 |
08/23 | 187 | 187 | 183 | 186 | -0.53% | 9,800 | 33億1173万 | -2.62% | 105.44 | 1.77 |
08/22 | 186 | 188 | 184 | 187 | +0.54% | 15,500 | 33億2953万 | -2.6% | 106.01 | 1.78 |
08/21 | 185 | 189 | 185 | 186 | 0% | 13,100 | 33億57万 | -3.63% | 105.44 | 1.77 |
08/20 | 184 | 188 | 184 | 186 | -0.53% | 16,900 | 33億57万 | -4.12% | 105.44 | 1.77 |
08/19 | 183 | 189 | 180 | 187 | +2.19% | 26,100 | 33億1831万 | -4.1% | 106.01 | 1.78 |
08/16 | 180 | 184 | 180 | 183 | +1.67% | 13,600 | 32億4733万 | -7.11% | 103.74 | 1.74 |
08/15 | 180 | 183 | 179 | 180 | -1.1% | 5,800 | 31億9410万 | -9.09% | 102.04 | 1.71 |
08/14 | 182 | 184 | 178 | 182 | -0.55% | 21,200 | 32億2959万 | -8.54% | 103.18 | 1.73 |
08/13 | 182 | 185 | 180 | 183 | +2.23% | 10,900 | 32億4733万 | -8.96% | 103.74 | 1.74 |
08/09 | 179 | 184 | 179 | 179 | -1.1% | 32,100 | 31億7635万 | -11.82% | 101.47 | 1.7 |
08/08 | 183 | 183 | 179 | 181 | -1.09% | 12,200 | 32億1184万 | -11.27% | 102.61 | 1.72 |
08/07 | 173 | 189 | 172 | 183 | +5.17% | 20,500 | 32億4733万 | -11.17% | 103.74 | 1.74 |
08/06 | 169 | 179 | 169 | 174 | +1.75% | 40,300 | 30億8763万 | -16.35% | 98.64 | 1.65 |
08/05 | 186 | 191 | 168 | 171 | -11.86% | 79,200 | 30億3439万 | -18.57% | 96.94 | 1.62 |
08/02 | 198 | 198 | 188 | 194 | -2.02% | 48,200 | 34億4253万 | -8.49% | 109.98 | 1.84 |
08/01 | 203 | 208 | 197 | 198 | -2.46% | 52,900 | 35億1351万 | -7.48% | 112.25 | 1.88 |
07/31 | 198 | 203 | 198 | 203 | +1% | 70,400 | 36億223万 | -5.58% | 122.87 | 1.92 |
07/30 | 199 | 201 | 195 | 201 | +2.55% | 258,900 | 35億6674万 | -6.94% | 121.65 | 1.9 |
07/29 | 201 | 202 | 196 | 196 | -3.92% | 490,100 | 34億7802万 | -9.68% | 118.63 | 1.86 |
07/26 | 205 | 207 | 204 | 204 | -1.92% | 97,900 | 36億1998万 | -6.85% | 123.47 | 1.93 |
07/25 | 208 | 208 | 204 | 208 | 0% | 66,100 | 36億9096万 | -5.45% | 125.89 | 1.97 |
07/24 | 208 | 210 | 208 | 208 | 0% | 52,800 | 36億9096万 | -5.45% | 125.89 | 1.97 |
07/23 | 208 | 210 | 208 | 208 | 0% | 29,300 | 36億9096万 | -5.88% | 125.89 | 1.97 |
07/22 | 210 | 211 | 208 | 208 | 0% | 56,800 | 36億9096万 | -6.31% | 125.89 | 1.97 |
07/19 | 210 | 211 | 208 | 208 | -0.95% | 56,700 | 36億9096万 | -6.31% | 125.89 | 1.97 |
07/18 | 213 | 213 | 210 | 210 | 0% | 38,000 | 37億2645万 | -5.41% | 127.1 | 1.99 |
07/17 | 210 | 212 | 210 | 210 | -0.47% | 60,900 | 37億2645万 | -5.83% | 127.1 | 1.99 |
07/16 | 214 | 218 | 210 | 211 | -2.31% | 76,000 | 37億4419万 | -5.38% | 127.71 | 2 |
07/12 | 217 | 219 | 215 | 216 | -0.92% | 21,100 | 38億3292万 | -3.14% | 130.73 | 2.04 |
07/11 | 217 | 220 | 210 | 218 | 0% | 79,000 | 38億6841万 | -2.24% | 131.94 | 2.06 |
07/10 | 215 | 218 | 215 | 218 | +1.4% | 25,900 | 38億6841万 | -2.24% | 131.94 | 2.06 |
07/09 | 220 | 220 | 214 | 215 | -2.27% | 70,300 | 38億1517万 | -3.59% | 130.13 | 2.03 |
07/08 | 220 | 222 | 220 | 220 | -0.9% | 46,600 | 39億390万 | -1.35% | 133.15 | 2.08 |
07/05 | 221 | 222 | 220 | 222 | 0% | 23,200 | 39億3939万 | -0.45% | 134.36 | 2.1 |
07/04 | 222 | 225 | 222 | 222 | -0.89% | 35,200 | 39億3939万 | 0% | 134.36 | 2.1 |
07/03 | 224 | 224 | 222 | 224 | -0.44% | 39,300 | 39億7488万 | +0.9% | 135.58 | 2.12 |
07/02 | 227 | 232 | 225 | 225 | -0.44% | 54,400 | 39億9262万 | +1.35% | 136.18 | 2.13 |
07/01 | 225 | 228 | 225 | 226 | -1.74% | 78,100 | 40億1037万 | +2.26% | 136.79 | 2.14 |
06/28 | 231 | 233 | 230 | 230 | -1.29% | 30,600 | 40億8135万 | +4.07% | 139.21 | 2.18 |
06/27 | 234 | 236 | 232 | 233 | -0.43% | 26,600 | 41億3458万 | +5.91% | 141.02 | 2.21 |
06/26 | 235 | 235 | 230 | 234 | 0% | 40,200 | 41億5233万 | +6.36% | 141.63 | 2.21 |
06/25 | 230 | 234 | 230 | 234 | +2.18% | 68,000 | 41億5233万 | +6.85% | 141.63 | 2.21 |
06/24 | 227 | 230 | 226 | 229 | +0.88% | 37,700 | 40億6360万 | +4.57% | 138.6 | 2.17 |
06/21 | 227 | 227 | 226 | 227 | +0.44% | 21,200 | 40億2811万 | +4.13% | 137.39 | 2.15 |
06/20 | 226 | 226 | 224 | 226 | +1.35% | 11,700 | 40億1037万 | +3.67% | 136.79 | 2.14 |
06/19 | 228 | 228 | 223 | 223 | -1.33% | 20,900 | 39億5713万 | +2.76% | 134.97 | 2.11 |
06/18 | 225 | 226 | 222 | 226 | +1.35% | 45,500 | 40億1037万 | +4.15% | 136.79 | 2.14 |
06/17 | 220 | 223 | 217 | 223 | +2.76% | 62,300 | 39億5713万 | +2.76% | 134.97 | 2.11 |
06/14 | 218 | 218 | 216 | 217 | 0% | 16,100 | 38億5066万 | 0% | 131.34 | 2.05 |
06/13 | 217 | 218 | 216 | 217 | 0% | 4,500 | 38億5066万 | 0% | 131.34 | 2.05 |
06/12 | 217 | 218 | 217 | 217 | 0% | 9,900 | 38億5066万 | 0% | 131.34 | 2.05 |
06/11 | 217 | 217 | 216 | 217 | +0.46% | 8,600 | 38億5066万 | 0% | 131.34 | 2.05 |
06/10 | 217 | 217 | 216 | 216 | -0.46% | 6,200 | 38億3292万 | -0.46% | 130.73 | 2.04 |
06/07 | 216 | 217 | 215 | 217 | +0.93% | 8,500 | 38億5066万 | 0% | 131.34 | 2.05 |
06/06 | 216 | 216 | 215 | 215 | 0% | 7,300 | 38億1517万 | -0.92% | 130.13 | 2.03 |
06/05 | 216 | 216 | 214 | 215 | 0% | 11,600 | 38億1517万 | -0.92% | 130.13 | 2.03 |
06/04 | 216 | 216 | 214 | 215 | -0.46% | 17,900 | 38億1517万 | -0.92% | 130.13 | 2.03 |
06/03 | 216 | 216 | 215 | 216 | 0% | 17,900 | 38億3292万 | -0.46% | 130.73 | 2.04 |
05/31 | 217 | 217 | 215 | 216 | +0.47% | 3,700 | 38億3292万 | -0.46% | 130.73 | 2.04 |
05/30 | 216 | 217 | 215 | 215 | 0% | 6,500 | 38億1517万 | -0.92% | 130.13 | 2.03 |
05/29 | 215 | 217 | 215 | 215 | 0% | 9,300 | 38億1517万 | -0.92% | 130.13 | 2.03 |
05/28 | 218 | 218 | 215 | 215 | -0.92% | 3,800 | 38億1517万 | -0.92% | 130.13 | 2.03 |
05/27 | 216 | 217 | 215 | 217 | +0.93% | 5,100 | 38億5066万 | 0% | 131.34 | 2.05 |
05/24 | 216 | 218 | 215 | 215 | -0.92% | 18,700 | 38億1517万 | -0.92% | 130.13 | 2.03 |
05/23 | 218 | 219 | 216 | 217 | -0.46% | 10,400 | 38億5066万 | -0.46% | 131.34 | 2.05 |
05/22 | 218 | 219 | 218 | 218 | -0.46% | 1,300 | 38億6841万 | 0% | 131.94 | 2.06 |
05/21 | 217 | 219 | 216 | 219 | +0.92% | 10,200 | 38億8615万 | +0.46% | 132.55 | 2.07 |
05/20 | 216 | 219 | 216 | 217 | 0% | 15,300 | 38億5066万 | -0.46% | 131.34 | 2.05 |
05/17 | 219 | 219 | 217 | 217 | -0.46% | 29,100 | 38億5066万 | -0.46% | 131.34 | 2.05 |
05/16 | 217 | 219 | 217 | 218 | -0.46% | 8,900 | 38億6841万 | 0% | 131.94 | 2.06 |
05/15 | 216 | 219 | 216 | 219 | +0.92% | 9,000 | 38億8615万 | +0.46% | 132.55 | 2.07 |
05/14 | 218 | 218 | 216 | 217 | -0.91% | 26,900 | 38億5066万 | 0% | 131.34 | 2.05 |
05/13 | 220 | 220 | 218 | 219 | +0.46% | 5,400 | 38億8615万 | +0.92% | 132.55 | 2.07 |
05/10 | 218 | 218 | 218 | 218 | 0% | 1,400 | 38億6841万 | +0.46% | 131.94 | 2.06 |
05/09 | 220 | 220 | 218 | 218 | -0.91% | 2,800 | 38億6841万 | +0.46% | 131.94 | 2.06 |
05/08 | 219 | 220 | 218 | 220 | +0.46% | 9,000 | 39億390万 | +1.38% | 133.15 | 2.08 |
05/07 | 219 | 219 | 218 | 219 | +0.46% | 5,700 | 38億8615万 | +0.92% | 132.55 | 2.07 |
05/02 | 218 | 219 | 217 | 218 | +0.46% | 6,100 | 38億6841万 | +0.46% | 131.94 | 2.06 |
05/01 | 217 | 217 | 216 | 217 | +0.46% | 6,300 | 38億5066万 | 0% | 131.34 | 2.05 |
04/30 | 217 | 218 | 216 | 216 | -0.92% | 10,900 | 38億3292万 | 0% | 130.73 | 2.04 |
04/26 | 218 | 219 | 216 | 218 | +1.4% | 4,700 | 38億6841万 | +0.93% | 131.94 | 2.06 |
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 | |
2017年 7月期 | 905 1,810 7/25 | 490 980 7/20 | 17,185,800 8,592,900 7/24 | 147億9132万 | 80億856万 | 108億4566万 7/31 |
2018年 7月期 | 842 1,683 11/27 | 325 4/17 | 3,365,000 4/19 | 146億9090万 | 56億7645万 | 62億7000万 7/31 |
2019年 7月期 | 430 10/12 10/9 | 271 3/13 | 375,300 12/21 | 75億3274万 | 47億4873万 | 58億7009万 7/31 |
2020年 7月期 | 368 6/25 6/24 他2件 | 224 3/17 | 834,000 9/17 | 64億4809万 | 39億2492万 | 53億1820万 7/31 |
2021年 7月期 | 322 6/17 | 221 12/25 12/23 | 538,200 12/23 | 56億6832万 | 38億9037万 | 39億9968万 7/30 |
2022年 7月期 | 278 9/6 | 149 3/9 | 5,051,900 8/30 | 48億9377万 | 26億3506万 | 34億1115万 7/29 |
2023年 7月期 | 249 7/12 7/11 | 185 12/27 | 540,700 7/27 | 44億1850万 | 32億8282万 | 39億1473万 7/31 |
2024年 7月期 | 279 9/15 | 186 12/28 | 1,597,500 9/15 | 49億5085万 | 33億57万 | 34億5240万 7/31 |
最新 | 178 2024/9/20 | 19,800 | 31億6929万 |