時価総額
2024/04/25～2024/09/19
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 | ||||||||||
| 09/19 | 353,000 | 356,000 | 353,000 | 355,000 | +0.57% | 2,372 | - | +4.98% | - | - |
| 09/18 | 352,500 | 353,000 | 350,000 | 353,000 | 0% | 1,867 | - | +4.72% | - | - |
| 09/17 | 351,000 | 353,000 | 349,000 | 353,000 | +0.57% | 1,588 | - | +5.07% | - | - |
| 09/13 | 351,000 | 352,500 | 350,500 | 351,000 | 0% | 3,678 | - | +4.88% | - | - |
| 09/12 | 349,500 | 351,500 | 349,000 | 351,000 | +0.86% | 1,872 | - | +5.25% | - | - |
| 09/11 | 349,500 | 349,500 | 345,000 | 348,000 | -0.71% | 2,958 | - | +4.76% | - | - |
| 09/10 | 343,000 | 353,000 | 343,000 | 350,500 | +2.94% | 3,114 | - | +5.9% | - | - |
| 09/09 | 338,000 | 343,500 | 338,000 | 340,500 | +0.74% | 3,033 | - | +3.44% | - | - |
| 09/06 | 335,500 | 339,500 | 334,000 | 338,000 | +1.35% | 2,693 | - | +2.95% | - | - |
| 09/05 | 336,000 | 338,500 | 333,000 | 333,500 | -0.3% | 2,510 | - | +1.73% | - | - |
| 09/04 | 333,000 | 338,000 | 332,500 | 334,500 | +0.3% | 2,768 | - | +2.12% | - | - |
| 09/03 | 331,000 | 334,000 | 330,000 | 333,500 | +1.06% | 1,251 | - | +1.94% | - | - |
| 09/02 | 331,000 | 332,000 | 328,000 | 330,000 | +0.15% | 2,231 | - | +0.95% | - | - |
| 08/30 | 333,000 | 333,000 | 328,000 | 329,500 | -1.79% | 3,811 | - | +0.86% | - | - |
| 08/29 | 337,500 | 341,000 | 333,500 | 335,500 | -0.59% | 2,706 | - | +2.76% | - | - |
| 08/28 | 339,000 | 339,500 | 335,000 | 337,500 | 0% | 3,097 | - | +3.5% | - | - |
| 08/27 | 331,500 | 337,500 | 331,000 | 337,500 | +1.81% | 1,584 | - | +3.67% | - | - |
| 08/26 | 329,000 | 332,000 | 329,000 | 331,500 | +0.91% | 1,399 | - | +1.99% | - | - |
| 08/23 | 328,000 | 330,500 | 327,500 | 328,500 | 0% | 1,219 | - | +1.13% | - | - |
| 08/22 | 331,000 | 331,000 | 325,000 | 328,500 | -0.45% | 1,770 | - | +1.11% | - | - |
| 08/21 | 332,500 | 332,500 | 329,000 | 330,000 | -0.75% | 2,144 | - | +1.56% | - | - |
| 08/20 | 332,500 | 333,000 | 329,000 | 332,500 | +0.76% | 1,793 | - | +2.38% | - | - |
| 08/19 | 329,000 | 332,000 | 327,500 | 330,000 | -0.6% | 1,779 | - | +1.66% | - | - |
| 08/16 | 329,500 | 332,500 | 327,000 | 332,000 | +0.76% | 1,180 | - | +2.36% | - | - |
| 08/15 | 327,500 | 329,500 | 325,500 | 329,500 | +0.3% | 1,857 | - | +1.7% | - | - |
| 08/14 | 325,000 | 328,500 | 323,000 | 328,500 | +1.08% | 2,202 | - | +1.47% | - | - |
| 08/13 | 321,500 | 326,500 | 321,500 | 325,000 | +1.56% | 2,036 | - | +0.45% | - | - |
| 08/09 | 322,500 | 326,000 | 319,000 | 320,000 | -0.62% | 3,836 | - | -1.04% | - | - |
| 08/08 | 316,500 | 326,500 | 316,500 | 322,000 | +1.1% | 2,249 | - | -0.46% | - | - |
| 08/07 | 313,500 | 325,000 | 312,500 | 318,500 | +0.31% | 3,764 | - | -1.54% | - | - |
| 08/06 | 311,000 | 328,500 | 307,000 | 317,500 | +3.93% | 4,470 | - | -1.9% | - | - |
| 08/05 | 316,000 | 319,500 | 305,000 | 305,500 | -4.23% | 4,789 | - | -5.63% | - | - |
| 08/02 | 321,000 | 324,500 | 316,000 | 319,000 | -2.15% | 3,197 | - | -1.69% | - | - |
| 08/01 | 326,000 | 327,500 | 323,000 | 326,000 | -0.15% | 2,516 | - | +0.44% | - | - |
| 07/31 | 324,000 | 328,500 | 324,000 | 326,500 | +0.77% | 1,626 | - | +0.55% | - | - |
| 07/30 | 327,000 | 328,000 | 323,000 | 324,000 | -1.07% | 2,232 | - | -0.28% | - | - |
| 07/29 | 326,500 | 328,000 | 324,500 | 327,500 | +0.77% | 1,705 | - | +0.73% | - | - |
| 07/26 | 325,000 | 328,000 | 324,500 | 325,000 | +0.15% | 1,168 | - | -0.02% | - | - |
| 07/25 | 323,000 | 328,500 | 322,500 | 324,500 | -0.31% | 1,359 | - | -0.22% | - | - |
| 07/24 | 325,500 | 328,000 | 323,000 | 325,500 | +0.46% | 1,665 | - | +0.04% | - | - |
| 07/23 | 323,500 | 326,000 | 321,500 | 324,000 | 0% | 1,809 | - | -0.44% | - | - |
| 07/22 | 327,500 | 327,500 | 322,000 | 324,000 | -0.92% | 1,440 | - | -0.48% | - | - |
| 07/19 | 330,500 | 330,500 | 326,500 | 327,000 | -0.91% | 1,467 | - | +0.39% | - | - |
| 07/18 | 330,500 | 334,000 | 328,500 | 330,000 | +0.3% | 1,303 | - | +1.32% | - | - |
| 07/17 | 326,500 | 330,500 | 324,500 | 329,000 | +0.92% | 1,611 | - | +1.06% | - | - |
| 07/16 | 328,500 | 328,500 | 325,000 | 326,000 | -0.76% | 1,175 | - | +0.18% | - | - |
| 07/12 | 322,500 | 331,000 | 322,500 | 328,500 | +1.39% | 2,104 | - | +0.93% | - | - |
| 07/11 | 323,500 | 326,500 | 322,000 | 324,000 | +0.47% | 946 | - | -0.45% | - | - |
| 07/10 | 323,000 | 324,500 | 322,000 | 322,500 | -0.31% | 851 | - | -1.01% | - | - |
| 07/09 | 321,500 | 325,000 | 320,000 | 323,500 | 0% | 1,269 | - | -0.78% | - | - |
| 07/08 | 321,000 | 325,000 | 321,000 | 323,500 | +0.94% | 1,607 | - | -0.84% | - | - |
| 07/05 | 324,000 | 324,000 | 320,000 | 320,500 | -0.93% | 1,217 | - | -1.81% | - | - |
| 07/04 | 321,500 | 324,000 | 320,000 | 323,500 | +0.62% | 726 | - | -0.99% | - | - |
| 07/03 | 321,000 | 322,500 | 318,000 | 321,500 | -0.31% | 2,036 | - | -1.63% | - | - |
| 07/02 | 323,000 | 323,000 | 320,500 | 322,500 | +0.78% | 1,582 | - | -1.42% | - | - |
| 07/01 | 323,000 | 325,000 | 320,000 | 320,000 | -1.23% | 2,055 | - | -2.32% | - | - |
| 06/28 | 325,000 | 325,500 | 320,500 | 324,000 | +0.78% | 2,070 | - | -1.22% | - | - |
| 06/27 | 321,000 | 322,000 | 318,500 | 321,500 | -2.43% | 2,688 | - | -2.09% | - | - |
| 06/26 | 333,500 | 333,500 | 328,500 | 329,500 | -0.6% | 3,775 | - | +0.21% | - | - |
| 06/25 | 329,500 | 332,500 | 329,000 | 331,500 | +0.76% | 835 | - | +0.73% | - | - |
| 06/24 | 329,000 | 329,000 | 326,000 | 329,000 | +0.92% | 567 | - | -0.12% | - | - |
| 06/21 | 328,000 | 330,500 | 325,500 | 326,000 | -0.76% | 2,890 | - | -1.16% | - | - |
| 06/20 | 328,500 | 332,500 | 327,500 | 328,500 | 0% | 998 | - | -0.59% | - | - |
| 06/19 | 326,000 | 328,500 | 326,000 | 328,500 | +0.31% | 950 | - | -0.75% | - | - |
| 06/18 | 327,500 | 330,000 | 324,500 | 327,500 | +0.15% | 947 | - | -1.22% | - | - |
| 06/17 | 328,500 | 329,500 | 325,500 | 327,000 | -0.3% | 1,236 | - | -1.54% | - | - |
| 06/14 | 326,500 | 330,500 | 326,500 | 328,000 | +0.46% | 2,194 | - | -1.45% | - | - |
| 06/13 | 329,000 | 329,000 | 325,000 | 326,500 | 0% | 2,005 | - | -2.03% | - | - |
| 06/12 | 325,000 | 327,500 | 325,000 | 326,500 | +0.46% | 836 | - | -2.25% | - | - |
| 06/11 | 327,500 | 330,500 | 325,000 | 325,000 | -0.91% | 1,122 | - | -2.9% | - | - |
| 06/10 | 329,000 | 329,500 | 326,000 | 328,000 | -0.15% | 1,190 | - | -2.26% | - | - |
| 06/07 | 330,500 | 331,500 | 327,000 | 328,500 | -0.9% | 1,000 | - | -2.29% | - | - |
| 06/06 | 329,000 | 331,500 | 327,500 | 331,500 | +0.76% | 986 | - | -1.55% | - | - |
| 06/05 | 330,000 | 332,000 | 329,000 | 329,000 | +0.15% | 1,115 | - | -2.41% | - | - |
| 06/04 | 328,500 | 332,000 | 327,500 | 328,500 | +0.15% | 1,700 | - | -2.74% | - | - |
| 06/03 | 329,000 | 332,000 | 328,000 | 328,000 | -0.15% | 1,376 | - | -3.04% | - | - |
| 05/31 | 328,000 | 330,000 | 326,000 | 328,500 | +0.77% | 3,079 | - | -3.07% | - | - |
| 05/30 | 328,500 | 329,000 | 324,000 | 326,000 | -0.91% | 2,399 | - | -3.98% | - | - |
| 05/29 | 333,000 | 333,500 | 326,500 | 329,000 | -1.5% | 2,295 | - | -3.26% | - | - |
| 05/28 | 329,500 | 334,500 | 329,500 | 334,000 | +1.21% | 1,649 | - | -1.91% | - | - |
| 05/27 | 333,000 | 333,000 | 328,000 | 330,000 | -0.9% | 1,027 | - | -3.14% | - | - |
| 05/24 | 331,500 | 333,000 | 329,500 | 333,000 | 0% | 1,577 | - | -2.33% | - | - |
| 05/23 | 335,500 | 338,000 | 331,000 | 333,000 | -1.04% | 1,561 | - | -2.35% | - | - |
| 05/22 | 337,000 | 338,500 | 334,500 | 336,500 | -0.59% | 1,391 | - | -1.31% | - | - |
| 05/21 | 340,000 | 341,000 | 337,000 | 338,500 | -0.44% | 1,309 | - | -0.7% | - | - |
| 05/20 | 342,500 | 343,500 | 339,500 | 340,000 | -0.58% | 1,652 | - | -0.25% | - | - |
| 05/17 | 340,000 | 343,000 | 339,500 | 342,000 | +0.15% | 1,244 | - | +0.41% | - | - |
| 05/16 | 342,500 | 343,000 | 339,000 | 341,500 | -0.29% | 1,222 | - | +0.29% | - | - |
| 05/15 | 341,500 | 343,500 | 340,000 | 342,500 | +0.15% | 1,028 | - | +0.71% | - | - |
| 05/14 | 344,500 | 345,000 | 341,500 | 342,000 | -0.73% | 842 | - | +0.75% | - | - |
| 05/13 | 338,000 | 344,500 | 338,000 | 344,500 | +1.47% | 1,497 | - | +1.65% | - | - |
| 05/10 | 345,000 | 345,000 | 337,000 | 339,500 | -1.59% | 2,747 | - | +0.39% | - | - |
| 05/09 | 344,000 | 346,000 | 343,500 | 345,000 | +0.44% | 1,389 | - | +2.11% | - | - |
| 05/08 | 346,500 | 346,500 | 343,500 | 343,500 | -1.01% | 1,656 | - | +1.83% | - | - |
| 05/07 | 345,000 | 347,000 | 343,500 | 347,000 | +1.02% | 1,719 | - | +3.01% | - | - |
| 05/02 | 342,000 | 346,000 | 341,500 | 343,500 | +0.59% | 1,179 | - | +2.11% | - | - |
| 05/01 | 341,500 | 342,500 | 338,000 | 341,500 | -0.15% | 1,956 | - | +1.62% | - | - |
| 04/30 | 344,000 | 344,000 | 339,500 | 342,000 | -0.73% | 1,666 | - | +1.9% | - | - |
| 04/26 | 341,500 | 344,500 | 338,500 | 344,500 | +0.73% | 1,681 | - | +2.75% | - | - |
| 04/25 | 342,000 | 344,500 | 340,500 | 342,000 | -0.29% | 1,976 | - | +2.11% | - | - |
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 | ||
| 2014年 6月期 | 453,000 11/4 | 327,000 3/20 2/4 他2件 | 6,952 5/30 | 3737億2500万 | 2697億7500万 | |
| 2015年 6月期 | 445,000 4/16 | 347,500 9/10 | 11,603 6/17 | 3671億2500万 | 3033億6750万 | |
| 2016年 6月期 | 504,000 4/26 | 380,000 1/21 | 5,510 2/1 | 4399億9200万 | 3317億4000万 | |
| 2017年 6月期 | 464,000 1/5 | 357,500 12/29 12/27 | 16,841 1/25 | 4050億7200万 | 3299億7250万 | |
| 2018年 6月期 | 448,000 12/14 | 351,500 2/19 | 7,724 11/30 | 4135億400万 | 3244億3450万 | |
| 2019年 6月期 | 528,000 10/23 | 383,000 2/14 | 6,706 12/13 | 4873億4400万 | 3535億900万 | |
| 2020年 6月期 | 508,000 2/19 | 214,100 3/23 | 61,190 11/30 | 4688億8400万 | 2051億6132万 | |
| 2021年 6月期 | 453,000 6/14 | 333,500 1/6 | 11,546 6/18 | 4340億8725万 | 3195億7637万 | |
| 最新 | 355,000 2024/9/19 | 2,372 | 3401億7875万 | |||