時価総額
- 2018年7月31日
- 260億7348万
- 2019年7月31日
- 280億2651万
- 2020年7月31日
- 200億1957万
- 2021年7月30日
- 202億2531万
- 2022年7月29日
- 144億7207万
- 2023年7月31日
- 137億476万
2023/11/21～2024/04/18
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 | ||||||||||
| 04/18 | 926 | 955 | 926 | 949 | +2.48% | 62,600 | 102億8981万 | +1.61% | 16.6 | 1.68 |
| 04/17 | 964 | 964 | 923 | 926 | +2.43% | 116,800 | 100億4043万 | -0.96% | 16.19 | 1.64 |
| 04/16 | 928 | 928 | 904 | 904 | -2.59% | 53,500 | 98億189万 | -3.52% | 15.81 | 1.6 |
| 04/15 | 920 | 935 | 920 | 928 | +0.87% | 23,000 | 100億6211万 | -0.75% | 16.23 | 1.65 |
| 04/12 | 908 | 928 | 908 | 920 | +0.77% | 53,900 | 99億7537万 | -1.29% | 16.09 | 1.63 |
| 04/11 | 918 | 921 | 907 | 913 | -0.98% | 24,800 | 98億9947万 | -1.72% | 15.97 | 1.62 |
| 04/10 | 960 | 960 | 922 | 922 | -1.71% | 36,400 | 99億9706万 | -0.54% | 16.12 | 1.63 |
| 04/09 | 935 | 942 | 928 | 938 | +1.19% | 37,000 | 101億7054万 | +1.52% | 16.4 | 1.66 |
| 04/08 | 918 | 927 | 916 | 927 | +1.98% | 24,000 | 100億5127万 | +0.76% | 16.21 | 1.64 |
| 04/05 | 895 | 918 | 891 | 909 | +0.55% | 24,200 | 98億5610万 | -0.87% | 15.9 | 1.61 |
| 04/04 | 913 | 913 | 895 | 904 | -1.2% | 36,900 | 98億189万 | -1.09% | 15.81 | 1.6 |
| 04/03 | 903 | 922 | 901 | 915 | -0.22% | 26,600 | 99億2116万 | +0.22% | 16 | 1.62 |
| 04/02 | 935 | 939 | 913 | 917 | -1.93% | 39,300 | 99億4284万 | +0.66% | 16.04 | 1.63 |
| 04/01 | 937 | 951 | 930 | 935 | +0.65% | 51,600 | 101億3801万 | +2.86% | 16.35 | 1.66 |
| 03/29 | 918 | 936 | 916 | 929 | +0.98% | 26,900 | 100億7296万 | +2.65% | 16.25 | 1.65 |
| 03/28 | 935 | 941 | 920 | 920 | -1.71% | 28,700 | 99億7537万 | +2.11% | 16.09 | 1.63 |
| 03/27 | 944 | 949 | 936 | 936 | -0.85% | 31,500 | 101億4886万 | +4.12% | 16.37 | 1.66 |
| 03/26 | 929 | 950 | 928 | 944 | +1.51% | 35,300 | 102億3560万 | +5.47% | 16.51 | 1.67 |
| 03/25 | 939 | 947 | 927 | 930 | -2% | 68,500 | 100億8380万 | +4.49% | 16.26 | 1.65 |
| 03/22 | 959 | 964 | 949 | 949 | -1.56% | 34,600 | 102億8981万 | +7.23% | 16.6 | 1.68 |
| 03/21 | 987 | 990 | 964 | 964 | -1.83% | 44,400 | 104億5245万 | +9.55% | 16.86 | 1.71 |
| 03/19 | 971 | 985 | 968 | 982 | +0.61% | 45,800 | 106億4762万 | +12.36% | 17.17 | 1.74 |
| 03/18 | 958 | 992 | 951 | 976 | +2.52% | 85,800 | 105億8257万 | +12.44% | 17.07 | 1.73 |
| 03/15 | 965 | 982 | 948 | 952 | +0.21% | 54,000 | 103億2234万 | +10.44% | 16.65 | 1.69 |
| 03/14 | 973 | 980 | 945 | 950 | -3.16% | 123,700 | 103億66万 | +10.85% | 16.61 | 1.68 |
| 03/13 | 965 | 995 | 949 | 981 | +0.93% | 285,400 | 106億3678万 | +14.87% | 17.16 | 1.74 |
| 03/12 | 905 | 976 | 905 | 972 | +13.02% | 720,900 | 105億3920万 | +14.49% | 17 | 1.72 |
| 03/11 | 860 | 875 | 847 | 860 | -0.35% | 135,600 | 93億2480万 | +1.78% | 15.04 | 1.52 |
| 03/08 | 838 | 865 | 836 | 863 | +2.01% | 80,400 | 93億5733万 | +2.25% | 15.09 | 1.53 |
| 03/07 | 848 | 852 | 838 | 846 | -0.82% | 51,000 | 91億7300万 | +0.24% | 14.79 | 1.5 |
| 03/06 | 839 | 857 | 837 | 853 | +1.79% | 45,900 | 92億4890万 | +0.95% | 14.92 | 1.51 |
| 03/05 | 842 | 846 | 836 | 838 | -1.41% | 28,000 | 90億8626万 | -0.95% | 14.65 | 1.49 |
| 03/04 | 850 | 865 | 846 | 850 | +1.07% | 64,000 | 92億1638万 | +0.24% | 14.86 | 1.51 |
| 03/01 | 848 | 853 | 836 | 841 | -1.06% | 30,300 | 91億1879万 | -0.94% | 14.71 | 1.49 |
| 02/29 | 868 | 868 | 844 | 850 | -2.86% | 41,900 | 92億1638万 | 0% | 14.86 | 1.51 |
| 02/28 | 862 | 880 | 860 | 875 | +1.27% | 46,100 | 94億8745万 | +2.82% | 15.3 | 1.55 |
| 02/27 | 865 | 865 | 854 | 864 | +0.82% | 39,000 | 93億6817万 | +1.41% | 15.11 | 1.53 |
| 02/26 | 845 | 863 | 840 | 857 | +1.9% | 68,500 | 92億9227万 | +0.59% | 14.99 | 1.52 |
| 02/22 | 839 | 841 | 831 | 841 | -0.12% | 29,200 | 91億1879万 | -1.18% | 14.71 | 1.49 |
| 02/21 | 848 | 854 | 836 | 842 | -0.71% | 50,800 | 91億2963万 | -1.06% | 14.72 | 1.49 |
| 02/20 | 850 | 856 | 847 | 848 | +0.12% | 31,900 | 91億9469万 | -0.24% | 14.83 | 1.5 |
| 02/19 | 828 | 853 | 825 | 847 | +2.42% | 59,400 | 91億8385万 | -0.35% | 14.81 | 1.5 |
| 02/16 | 802 | 829 | 801 | 827 | +3.12% | 49,100 | 89億6699万 | -2.71% | 14.46 | 1.47 |
| 02/15 | 816 | 816 | 801 | 802 | -1.72% | 40,900 | 86億9592万 | -5.87% | 14.03 | 1.42 |
| 02/14 | 817 | 819 | 809 | 816 | -0.12% | 43,800 | 88億4772万 | -4.56% | 14.27 | 1.45 |
| 02/13 | 826 | 826 | 813 | 817 | -1.33% | 56,200 | 88億5856万 | -4.78% | 14.29 | 1.45 |
| 02/09 | 820 | 836 | 820 | 828 | -0.36% | 55,000 | 89億7783万 | -3.61% | 14.48 | 1.47 |
| 02/08 | 835 | 835 | 817 | 831 | -0.72% | 110,500 | 90億1036万 | -3.6% | 14.53 | 1.47 |
| 02/07 | 854 | 854 | 835 | 837 | -2.45% | 83,500 | 90億7542万 | -3.13% | 14.64 | 1.48 |
| 02/06 | 864 | 864 | 853 | 858 | -1.15% | 32,500 | 93億312万 | -1.04% | 15 | 1.52 |
| 02/05 | 863 | 873 | 857 | 868 | +1.4% | 35,600 | 94億1155万 | +0.12% | 15.18 | 1.54 |
| 02/02 | 851 | 863 | 851 | 856 | +0.23% | 26,200 | 92億8143万 | -1.83% | 14.97 | 1.52 |
| 02/01 | 854 | 858 | 844 | 854 | -0.7% | 31,600 | 92億5975万 | -2.51% | 14.93 | 1.51 |
| 01/31 | 864 | 865 | 848 | 860 | -1.15% | 47,600 | 93億2480万 | -2.38% | 15.04 | 1.52 |
| 01/30 | 881 | 882 | 864 | 870 | -0.46% | 33,300 | 94億3323万 | -1.92% | 15.21 | 1.54 |
| 01/29 | 882 | 885 | 874 | 874 | -0.46% | 28,100 | 94億7660万 | -2.13% | 15.28 | 1.55 |
| 01/26 | 870 | 887 | 870 | 878 | -0.11% | 40,000 | 95億1997万 | -2.34% | 15.35 | 1.56 |
| 01/25 | 875 | 882 | 862 | 879 | +1.03% | 46,600 | 95億3082万 | -2.87% | 15.37 | 1.56 |
| 01/24 | 872 | 877 | 866 | 870 | -1.02% | 38,900 | 94億3323万 | -4.5% | 15.21 | 1.54 |
| 01/23 | 895 | 903 | 875 | 879 | -1.24% | 72,800 | 95億3082万 | -4.14% | 15.37 | 1.56 |
| 01/22 | 870 | 890 | 867 | 890 | +2.65% | 95,600 | 96億5009万 | -3.68% | 15.56 | 1.58 |
| 01/19 | 845 | 889 | 845 | 867 | +3.71% | 182,000 | 94億70万 | -6.57% | 15.16 | 1.54 |
| 01/18 | 829 | 839 | 821 | 836 | +0.36% | 94,100 | 90億6458万 | -10.49% | 14.62 | 1.48 |
| 01/17 | 825 | 840 | 823 | 833 | +1.22% | 91,900 | 90億3205万 | -11.38% | 14.57 | 1.48 |
| 01/16 | 847 | 854 | 823 | 823 | -2.95% | 167,100 | 89億2362万 | -13.19% | 14.39 | 1.46 |
| 01/15 | 845 | 850 | 834 | 848 | -1.05% | 92,800 | 91億9469万 | -11.3% | 14.83 | 1.5 |
| 01/12 | 872 | 872 | 837 | 857 | -1.04% | 203,100 | 92億9227万 | -11.01% | 14.99 | 1.52 |
| 01/11 | 880 | 888 | 864 | 866 | -0.35% | 114,400 | 93億8986万 | -10.81% | 15.14 | 1.54 |
| 01/10 | 890 | 890 | 866 | 869 | -2.36% | 95,400 | 94億2239万 | -11.15% | 15.2 | 1.54 |
| 01/09 | 860 | 890 | 859 | 890 | +3.85% | 176,400 | 96億5009万 | -9.55% | 15.56 | 1.58 |
| 01/05 | 888 | 889 | 855 | 857 | -3.49% | 192,400 | 92億9227万 | -13.43% | 14.99 | 1.52 |
| 01/04 | 882 | 893 | 870 | 888 | -0.56% | 96,900 | 96億2840万 | -11.11% | 15.53 | 1.57 |
| 2023 | ||||||||||
| 12/29 | 914 | 920 | 890 | 893 | -1.33% | 146,800 | 96億8262万 | -11.23% | 15.62 | 1.58 |
| 12/28 | 864 | 909 | 846 | 905 | +3.67% | 352,100 | 98億1273万 | -10.66% | 15.83 | 1.6 |
| 12/27 | 839 | 884 | 830 | 873 | -10.37% | 981,700 | 94億6576万 | -14.24% | 15.27 | 1.55 |
| 12/26 | 967 | 982 | 956 | 974 | +0.72% | 132,100 | 105億6088万 | -5.07% | 17.03 | 1.73 |
| 12/25 | 985 | 989 | 962 | 967 | -1.93% | 180,200 | 104億8498万 | -5.93% | 16.91 | 1.71 |
| 12/22 | 1,005 | 1,005 | 985 | 986 | -1.89% | 153,400 | 106億9100万 | -4.27% | 17.24 | 1.75 |
| 12/21 | 1,010 | 1,018 | 1,004 | 1,005 | -0.79% | 87,400 | 108億9701万 | -2.62% | 17.58 | 1.78 |
| 12/20 | 1,024 | 1,028 | 1,013 | 1,013 | -1.07% | 53,000 | 109億8375万 | -1.94% | 17.72 | 1.8 |
| 12/19 | 1,034 | 1,039 | 1,007 | 1,024 | -0.1% | 69,000 | 111億302万 | -0.97% | 17.91 | 1.82 |
| 12/18 | 1,037 | 1,047 | 1,018 | 1,025 | -2.29% | 44,500 | 111億1387万 | -0.97% | 17.92 | 1.82 |
| 12/15 | 1,024 | 1,049 | 1,024 | 1,049 | +2.84% | 61,500 | 113億7409万 | +1.25% | 18.34 | 1.86 |
| 12/14 | 1,051 | 1,051 | 1,014 | 1,020 | -2.11% | 61,900 | 110億5965万 | -1.45% | 17.84 | 1.81 |
| 12/13 | 1,009 | 1,061 | 1,008 | 1,042 | +4.41% | 200,200 | 112億9819万 | +0.68% | 18.22 | 1.85 |
| 12/12 | 1,029 | 1,050 | 990 | 998 | -1.48% | 258,700 | 108億2111万 | -3.48% | 17.45 | 1.77 |
| 12/11 | 1,005 | 1,024 | 983 | 1,013 | +1.91% | 252,200 | 109億8375万 | -2.13% | 17.72 | 1.8 |
| 12/08 | 1,010 | 1,016 | 994 | 994 | -1.88% | 113,900 | 107億7774万 | -4.05% | 17.38 | 1.76 |
| 12/07 | 1,032 | 1,032 | 1,011 | 1,013 | -1.84% | 60,100 | 109億8375万 | -2.41% | 17.72 | 1.8 |
| 12/06 | 1,030 | 1,044 | 1,030 | 1,032 | +0.29% | 29,500 | 111億8976万 | -0.67% | 18.05 | 1.83 |
| 12/05 | 1,039 | 1,047 | 1,029 | 1,029 | -1.81% | 30,500 | 111億5724万 | -0.96% | 17.99 | 1.82 |
| 12/04 | 1,030 | 1,051 | 1,029 | 1,048 | +1.55% | 31,800 | 113億6325万 | +0.96% | 18.33 | 1.86 |
| 12/01 | 1,041 | 1,041 | 1,029 | 1,032 | -0.19% | 21,400 | 111億8976万 | -0.58% | 18.05 | 1.83 |
| 11/30 | 1,045 | 1,045 | 1,030 | 1,034 | -0.77% | 31,500 | 112億1145万 | -0.39% | 18.08 | 1.83 |
| 11/29 | 1,064 | 1,069 | 1,041 | 1,042 | -2.07% | 31,600 | 112億9819万 | +0.39% | 18.22 | 1.85 |
| 11/28 | 1,068 | 1,074 | 1,060 | 1,064 | -0.65% | 26,000 | 115億3673万 | +2.6% | 18.61 | 1.89 |
| 11/27 | 1,070 | 1,075 | 1,063 | 1,071 | +0.56% | 32,100 | 116億1263万 | +3.38% | 18.73 | 1.9 |
| 11/24 | 1,050 | 1,067 | 1,050 | 1,065 | +1.91% | 48,300 | 115億4758万 | +2.9% | 18.62 | 1.89 |
| 11/22 | 1,050 | 1,060 | 1,043 | 1,045 | -1.32% | 41,800 | 113億3072万 | +1.06% | 18.27 | 1.85 |
| 11/21 | 1,036 | 1,059 | 1,030 | 1,059 | +3.32% | 63,800 | 114億8252万 | +2.52% | 18.52 | 1.88 |
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 | |
| 2018年 7月期 | 3,405 6,810 7/10 | 908 3,630 11/7 | 10,487,600 2,621,900 10/25 | 357億5522万 | 90億9678万 | 260億7348万 7/31 |
| 2019年 7月期 | 3,690 7,380 9/27 | 1,890 3,780 4/18 | 1,057,200 528,600 6/11 | 387億9518万 | 199億5462万 | 280億2651万 7/31 |
| 2020年 7月期 | 3,305 11/29 | 1,324 3/19 | 649,400 12/11 | 350億8720万 | 140億5611万 | 200億1957万 7/31 |
| 2021年 7月期 | 2,646 5/27 | 1,855 8/3 | 547,000 12/10 | 284億4万 | 197億9210万 | 202億2531万 7/30 |
| 2022年 7月期 | 1,955 9/9 | 955 1/28 | 446,100 9/13 | 210億5535万 | 103億674万 | 144億7207万 7/29 |
| 2023年 7月期 | 2,050 12/26 | 1,176 9/16 | 1,626,900 12/27 | 221億3754万 | 126億9186万 | 137億476万 7/31 |
| 最新 | 949 2024/4/18 | 62,600 | 102億8981万 | |||