時価総額
- 2022年7月29日
- 13億8399万
- 2023年7月31日
- 19億1666万
2023/11/24～2024/04/22
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 |
| 04/22 | 1,746 | 1,747 | 1,739 | 1,742 | +0.06% | 1,200 | 21億4318万 | -7.78% | 10.61 | 1.56 |
| 04/19 | 1,781 | 1,806 | 1,741 | 1,741 | -2.46% | 2,300 | 21億4195万 | -8.03% | 10.6 | 1.56 |
| 04/18 | 1,788 | 1,788 | 1,745 | 1,785 | +2% | 1,300 | 21億9608万 | -5.9% | 10.87 | 1.6 |
| 04/17 | 1,802 | 1,802 | 1,750 | 1,750 | -3.05% | 2,800 | 21億5302万 | -7.89% | 10.66 | 1.57 |
| 04/16 | 1,825 | 1,825 | 1,802 | 1,805 | -1.1% | 1,700 | 22億2069万 | -5.35% | 10.99 | 1.62 |
| 04/15 | 1,835 | 1,853 | 1,823 | 1,825 | -1.51% | 1,000 | 22億4529万 | -4.45% | 11.11 | 1.64 |
| 04/12 | 1,871 | 1,873 | 1,853 | 1,853 | +0.32% | 400 | 22億7974万 | -3.74% | 11.29 | 1.66 |
| 04/11 | 1,847 | 1,847 | 1,847 | 1,847 | -2.12% | 100 | 22億7236万 | -4.79% | 11.25 | 1.66 |
| 04/10 | 1,841 | 1,936 | 1,841 | 1,887 | +2.83% | 500 | 23億1138万 | -3.53% | 11.49 | 1.69 |
| 04/09 | 1,879 | 1,884 | 1,835 | 1,835 | -1.87% | 1,200 | 22億5760万 | -6.57% | 11.18 | 1.65 |
| 04/08 | 1,834 | 1,870 | 1,834 | 1,870 | +3.83% | 1,000 | 23億66万 | -5.17% | 11.39 | 1.68 |
| 04/05 | 1,803 | 1,829 | 1,796 | 1,801 | -2.07% | 1,900 | 22億1577万 | -8.95% | 10.97 | 1.62 |
| 04/04 | 1,798 | 1,839 | 1,798 | 1,839 | +1.04% | 500 | 22億6252万 | -7.87% | 11.2 | 1.65 |
| 04/03 | 1,804 | 1,834 | 1,775 | 1,820 | +0.39% | 3,700 | 22億3914万 | -9.41% | 11.08 | 1.63 |
| 04/02 | 1,917 | 1,917 | 1,813 | 1,813 | -5.43% | 2,500 | 22億3053万 | -10.6% | 11.04 | 1.63 |
| 04/01 | 1,915 | 1,955 | 1,899 | 1,917 | -0.67% | 1,600 | 23億5848万 | -6.21% | 11.68 | 1.72 |
| 03/29 | 1,960 | 1,978 | 1,930 | 1,930 | -2.77% | 3,100 | 23億7447万 | -5.39% | 11.75 | 1.73 |
| 03/28 | 1,986 | 2,016 | 1,985 | 1,985 | 0% | 300 | 24億4214万 | -2.26% | 12.09 | 1.78 |
| 03/27 | 2,002 | 2,002 | 1,985 | 1,985 | -2.31% | 500 | 24億4214万 | -1.73% | 12.09 | 1.78 |
| 03/26 | 2,002 | 2,032 | 2,001 | 2,032 | +0.2% | 800 | 24億9996万 | +1.25% | 12.38 | 1.82 |
| 03/25 | 2,015 | 2,028 | 2,001 | 2,028 | +1.05% | 1,000 | 24億9504万 | +1.96% | 12.35 | 1.82 |
| 03/22 | 2,041 | 2,085 | 2,007 | 2,007 | -3.74% | 2,600 | 24億5837万 | +1.77% | 12.22 | 1.8 |
| 03/21 | 2,085 | 2,085 | 2,050 | 2,085 | +0.19% | 4,900 | 25億5391万 | +6.7% | 12.7 | 1.87 |
| 03/19 | 1,942 | 2,085 | 1,942 | 2,081 | +6.72% | 4,200 | 25億4901万 | +7.6% | 12.67 | 1.87 |
| 03/18 | 1,860 | 1,950 | 1,860 | 1,950 | +4.84% | 3,400 | 23億8855万 | +1.83% | 11.88 | 1.75 |
| 03/15 | 1,841 | 1,877 | 1,825 | 1,860 | +1.03% | 2,000 | 22億7831万 | -2.26% | 11.33 | 1.67 |
| 03/14 | 1,850 | 1,850 | 1,825 | 1,841 | -0.97% | 3,700 | 22億5504万 | -2.8% | 11.21 | 1.65 |
| 03/13 | 1,918 | 1,919 | 1,859 | 1,859 | -3.03% | 4,300 | 22億7708万 | -1.38% | 11.32 | 1.67 |
| 03/12 | 1,911 | 1,917 | 1,880 | 1,917 | +2.46% | 4,100 | 23億4813万 | +2.24% | 11.68 | 1.72 |
| 03/11 | 2,160 | 2,160 | 1,871 | 1,871 | -14.95% | 24,800 | 22億9178万 | +0.38% | 11.4 | 1.68 |
| 03/08 | 2,288 | 2,288 | 2,096 | 2,200 | -1.7% | 9,900 | 26億9478万 | +18.66% | 13.4 | 1.98 |
| 03/07 | 2,245 | 2,333 | 2,123 | 2,238 | -0.27% | 9,800 | 27億4132万 | +22.16% | 13.63 | 2.01 |
| 03/06 | 2,050 | 2,298 | 2,048 | 2,244 | +6.86% | 10,900 | 27億4867万 | +24.05% | 13.67 | 2.02 |
| 03/05 | 2,017 | 2,110 | 1,975 | 2,100 | +4.17% | 7,600 | 25億7229万 | +17.65% | 12.79 | 1.89 |
| 03/04 | 2,039 | 2,126 | 2,016 | 2,016 | -1.13% | 7,000 | 24億6939万 | +14.09% | 12.28 | 1.81 |
| 03/01 | 2,289 | 2,289 | 2,000 | 2,039 | -8.97% | 17,800 | 24億9757万 | +16.38% | 12.42 | 1.83 |
| 02/29 | 2,158 | 2,287 | 2,156 | 2,240 | +3.8% | 10,600 | 27億4377万 | +29.03% | 13.64 | 2.01 |
| 02/28 | 2,315 | 2,350 | 2,156 | 2,158 | -6.17% | 23,700 | 26億4333万 | +26.05% | 13.14 | 1.94 |
| 02/27 | 2,480 | 2,550 | 2,236 | 2,300 | +4.03% | 85,600 | 28億1727万 | +35.93% | 14.01 | 2.07 |
| 02/26 | 2,211 | 2,211 | 2,179 | 2,211 | +22.09% | 19,900 | 27億825万 | +32.71% | 13.47 | 1.99 |
| 02/22 | 1,750 | 1,812 | 1,750 | 1,811 | +5.17% | 9,900 | 21億8207万 | +10.16% | 11.03 | 1.63 |
| 02/21 | 1,720 | 1,722 | 1,691 | 1,722 | +1.47% | 1,800 | 20億7483万 | +5.13% | 10.49 | 1.55 |
| 02/20 | 1,675 | 1,710 | 1,659 | 1,697 | +2.35% | 4,800 | 20億4471万 | +3.73% | 10.34 | 1.52 |
| 02/19 | 1,608 | 1,658 | 1,608 | 1,658 | +3.37% | 1,900 | 19億9772万 | +1.47% | 10.1 | 1.49 |
| 02/16 | 1,599 | 1,604 | 1,599 | 1,604 | +0.94% | 700 | 19億3265万 | -1.84% | 9.77 | 1.44 |
| 02/15 | 1,581 | 1,603 | 1,565 | 1,589 | +1.53% | 2,200 | 19億1458万 | -2.87% | 9.68 | 1.43 |
| 02/14 | 1,588 | 1,612 | 1,565 | 1,565 | -1.26% | 2,300 | 18億8566万 | -4.57% | 9.53 | 1.41 |
| 02/13 | 1,619 | 1,620 | 1,585 | 1,585 | -1.43% | 2,300 | 19億976万 | -3.53% | 9.65 | 1.42 |
| 02/09 | 1,630 | 1,644 | 1,608 | 1,608 | -1.89% | 1,200 | 19億3747万 | -2.19% | 9.79 | 1.44 |
| 02/08 | 1,637 | 1,650 | 1,637 | 1,639 | +0.37% | 400 | 19億7483万 | -0.3% | 9.98 | 1.47 |
| 02/07 | 1,639 | 1,639 | 1,630 | 1,633 | +0.68% | 300 | 19億6760万 | -0.55% | 9.95 | 1.47 |
| 02/06 | 1,643 | 1,643 | 1,622 | 1,622 | +0.12% | 700 | 19億5434万 | -1.16% | 9.88 | 1.46 |
| 02/05 | 1,610 | 1,643 | 1,610 | 1,620 | -0.18% | 1,100 | 19億5193万 | -1.22% | 9.87 | 1.45 |
| 02/02 | 1,612 | 1,643 | 1,611 | 1,623 | 0% | 2,100 | 19億5555万 | -0.98% | 9.88 | 1.46 |
| 02/01 | 1,646 | 1,648 | 1,621 | 1,623 | -1.22% | 2,800 | 19億5555万 | -0.86% | 9.88 | 1.46 |
| 01/31 | 1,665 | 1,674 | 1,643 | 1,643 | -1.91% | 2,200 | 19億7965万 | +0.43% | 10.01 | 1.45 |
| 01/30 | 1,645 | 1,680 | 1,645 | 1,675 | +1.82% | 1,500 | 20億1820万 | +2.38% | 10.2 | 1.47 |
| 01/29 | 1,687 | 1,687 | 1,642 | 1,645 | -0.3% | 1,000 | 19億8206万 | +0.73% | 10.02 | 1.45 |
| 01/26 | 1,650 | 1,650 | 1,650 | 1,650 | +0.86% | 300 | 19億8808万 | +1.1% | 10.05 | 1.45 |
| 01/25 | 1,638 | 1,638 | 1,636 | 1,636 | -0.18% | 800 | 19億7121万 | +0.31% | 9.96 | 1.44 |
| 01/24 | 1,642 | 1,642 | 1,639 | 1,639 | +0.43% | 200 | 19億7483万 | +0.49% | 9.98 | 1.44 |
| 01/23 | 1,669 | 1,669 | 1,632 | 1,632 | -1.81% | 700 | 19億6639万 | +0.12% | 9.94 | 1.44 |
| 01/22 | 1,695 | 1,695 | 1,622 | 1,662 | 0% | 5,600 | 20億254万 | +1.96% | 10.12 | 1.46 |
| 01/19 | 1,652 | 1,662 | 1,652 | 1,662 | 0% | 300 | 20億254万 | +2.09% | 10.12 | 1.46 |
| 01/18 | 1,649 | 1,662 | 1,646 | 1,662 | +0.18% | 900 | 20億254万 | +2.21% | 10.12 | 1.46 |
| 01/17 | 1,659 | 1,659 | 1,659 | 1,659 | -0.18% | 100 | 19億9892万 | +2.09% | 10.1 | 1.46 |
| 01/16 | 1,660 | 1,670 | 1,660 | 1,662 | +0.73% | 900 | 20億254万 | +2.4% | 10.12 | 1.46 |
| 01/15 | 1,666 | 1,666 | 1,645 | 1,650 | -0.72% | 600 | 19億8808万 | +1.85% | 10.05 | 1.45 |
| 01/12 | 1,634 | 1,662 | 1,633 | 1,662 | +0.73% | 800 | 20億254万 | +2.78% | 10.12 | 1.46 |
| 01/11 | 1,670 | 1,670 | 1,638 | 1,650 | -2.25% | 2,400 | 19億8808万 | +2.36% | 10.05 | 1.45 |
| 01/10 | 1,628 | 1,688 | 1,628 | 1,688 | +2.8% | 2,300 | 20億3387万 | +4.98% | 10.28 | 1.48 |
| 01/09 | 1,620 | 1,642 | 1,620 | 1,642 | +2.05% | 2,000 | 19億7844万 | +2.43% | 10 | 1.44 |
| 01/05 | 1,598 | 1,630 | 1,597 | 1,609 | +0.06% | 2,300 | 19億3868万 | +0.63% | 9.8 | 1.42 |
| 01/04 | 1,586 | 1,615 | 1,586 | 1,608 | +1.01% | 2,700 | 19億3747万 | +0.69% | 9.79 | 1.41 |
| 2023 |
| 12/29 | 1,616 | 1,620 | 1,589 | 1,592 | -1.49% | 1,000 | 19億1820万 | -0.13% | 9.7 | 1.4 |
| 12/28 | 1,589 | 1,620 | 1,584 | 1,616 | +1.7% | 2,300 | 19億4711万 | +1.44% | 9.84 | 1.42 |
| 12/27 | 1,599 | 1,599 | 1,580 | 1,589 | -0.44% | 1,600 | 19億1458万 | -0.06% | 9.68 | 1.4 |
| 12/26 | 1,577 | 1,598 | 1,577 | 1,596 | +1.2% | 8,300 | 19億2302万 | +0.44% | 9.72 | 1.4 |
| 12/25 | 1,598 | 1,602 | 1,574 | 1,577 | -1.38% | 4,900 | 19億12万 | -0.69% | 9.6 | 1.39 |
| 12/22 | 1,620 | 1,620 | 1,599 | 1,599 | -1.96% | 3,300 | 19億2407万 | +0.82% | 9.74 | 1.4 |
| 12/21 | 1,614 | 1,635 | 1,614 | 1,631 | +0.87% | 1,300 | 19億6258万 | +3.03% | 9.93 | 1.43 |
| 12/20 | 1,623 | 1,624 | 1,599 | 1,617 | +0.68% | 2,600 | 19億4573万 | +2.34% | 9.85 | 1.42 |
| 12/19 | 1,618 | 1,618 | 1,600 | 1,606 | -1.17% | 2,400 | 19億3249万 | +1.84% | 9.78 | 1.41 |
| 12/18 | 1,640 | 1,640 | 1,610 | 1,625 | -0.73% | 3,000 | 19億5536万 | +3.17% | 9.9 | 1.43 |
| 12/15 | 1,608 | 1,637 | 1,595 | 1,637 | +1.43% | 1,900 | 19億6980万 | +4% | 9.97 | 1.44 |
| 12/14 | 1,583 | 1,620 | 1,583 | 1,614 | -0.55% | 1,100 | 19億4212万 | +2.54% | 9.83 | 1.42 |
| 12/13 | 1,628 | 1,647 | 1,623 | 1,623 | -0.73% | 1,300 | 19億5295万 | +3.11% | 9.88 | 1.43 |
| 12/12 | 1,604 | 1,644 | 1,586 | 1,635 | +2.19% | 1,700 | 19億6739万 | +3.88% | 9.96 | 1.44 |
| 12/11 | 1,559 | 1,640 | 1,559 | 1,600 | -3.03% | 11,800 | 19億2528万 | +1.65% | 9.74 | 1.41 |
| 12/08 | 1,630 | 1,650 | 1,570 | 1,650 | +2.93% | 10,600 | 19億8544万 | +4.7% | 10.05 | 1.45 |
| 12/07 | 1,586 | 1,617 | 1,586 | 1,603 | +1.07% | 700 | 19億2888万 | +1.71% | 9.76 | 1.41 |
| 12/06 | 1,568 | 1,598 | 1,557 | 1,586 | +1.15% | 1,800 | 19億843万 | +0.57% | 9.66 | 1.39 |
| 12/05 | 1,562 | 1,568 | 1,560 | 1,568 | +1.16% | 900 | 18億8677万 | -0.7% | 9.55 | 1.38 |
| 12/04 | 1,550 | 1,550 | 1,550 | 1,550 | +0.52% | 300 | 18億6511万 | -1.96% | 9.44 | 1.36 |
| 12/01 | 1,543 | 1,550 | 1,531 | 1,542 | -1.41% | 1,900 | 18億5548万 | -2.9% | 9.39 | 1.35 |
| 11/30 | 1,546 | 1,564 | 1,546 | 1,564 | +1.76% | 200 | 18億8196万 | -1.94% | 9.53 | 1.37 |
| 11/29 | 1,552 | 1,554 | 1,532 | 1,537 | -1.28% | 4,000 | 18億4947万 | -3.94% | 9.36 | 1.35 |
| 11/28 | 1,565 | 1,565 | 1,550 | 1,557 | +0.58% | 700 | 18億7353万 | -3.11% | 9.48 | 1.37 |
| 11/27 | 1,554 | 1,554 | 1,548 | 1,548 | -0.26% | 600 | 18億6270万 | -4.03% | 9.43 | 1.36 |
| 11/24 | 1,561 | 1,561 | 1,552 | 1,552 | +0.06% | 800 | 18億6752万 | -4.14% | 9.45 | 1.36 |
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 | 4,395
9/6 | 977
3/15 | 2,334,300
9/3 | 50億7183万 | 11億5569万 | 13億8399万
7/29 |
2023年
7月期 | 1,976
9/13 | 1,095
8/16 | 164,900
7/4 | 23億3741万 | 12億9527万 | 19億1666万
7/31 |
| 最新 | 1,742
2024/4/22 | 1,200 | 21億4318万 |
