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
- 2024年7月31日
- 103億611万
2025/01/16～2025/06/12
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025 | ||||||||||
| 06/12 | 738 | 742 | 728 | 728 | -1.36% | 59,800 | 79億1219万 | -3.83% | 11.3 | 1.17 |
| 06/11 | 789 | 789 | 726 | 738 | -7.29% | 283,900 | 80億2087万 | -2.64% | 11.46 | 1.19 |
| 06/10 | 801 | 801 | 787 | 796 | +0.38% | 96,000 | 86億5124万 | +4.87% | 12.36 | 1.28 |
| 06/09 | 793 | 800 | 785 | 793 | +1.02% | 30,000 | 86億1864万 | +4.76% | 12.31 | 1.28 |
| 06/06 | 790 | 796 | 782 | 785 | -0.51% | 11,100 | 85億3169万 | +3.97% | 12.19 | 1.27 |
| 06/05 | 787 | 790 | 785 | 789 | +0.25% | 12,500 | 85億7516万 | +4.64% | 12.25 | 1.27 |
| 06/04 | 779 | 798 | 779 | 787 | +1.03% | 21,800 | 85億5343万 | +4.65% | 12.22 | 1.27 |
| 06/03 | 778 | 788 | 775 | 779 | -0.51% | 11,900 | 84億6648万 | +4.01% | 12.09 | 1.26 |
| 06/02 | 777 | 789 | 775 | 783 | +1.69% | 21,600 | 85億995万 | +4.82% | 12.16 | 1.26 |
| 05/30 | 770 | 777 | 768 | 770 | -0.39% | 16,500 | 83億6866万 | +3.22% | 11.95 | 1.24 |
| 05/29 | 773 | 778 | 769 | 773 | -0.26% | 10,700 | 84億127万 | +3.9% | 12 | 1.25 |
| 05/28 | 771 | 779 | 770 | 775 | +0.26% | 12,200 | 84億2301万 | +4.59% | 12.03 | 1.25 |
| 05/27 | 778 | 778 | 767 | 773 | -0.64% | 17,500 | 84億127万 | +4.74% | 12 | 1.25 |
| 05/26 | 739 | 781 | 737 | 778 | +5.28% | 43,600 | 84億5561万 | +5.99% | 12.08 | 1.25 |
| 05/23 | 729 | 740 | 722 | 739 | +1.79% | 14,300 | 80億3174万 | +1.37% | 11.47 | 1.19 |
| 05/22 | 727 | 727 | 722 | 726 | -1.09% | 8,200 | 78億8639万 | +0.14% | 11.27 | 1.17 |
| 05/21 | 726 | 734 | 721 | 734 | +1.52% | 8,900 | 79億7329万 | +1.66% | 11.4 | 1.18 |
| 05/20 | 740 | 748 | 721 | 723 | -2.95% | 18,500 | 78億5380万 | +0.56% | 11.23 | 1.17 |
| 05/19 | 726 | 749 | 720 | 745 | +1.36% | 25,700 | 80億9278万 | +4.2% | 11.57 | 1.2 |
| 05/16 | 717 | 738 | 705 | 735 | +2.51% | 19,300 | 79億8415万 | +3.67% | 11.41 | 1.19 |
| 05/15 | 723 | 726 | 712 | 717 | -1.38% | 12,800 | 77億8862万 | +1.7% | 11.13 | 1.16 |
| 05/14 | 736 | 739 | 727 | 727 | -1.62% | 11,400 | 78億9725万 | +4.01% | 11.29 | 1.17 |
| 05/13 | 750 | 750 | 739 | 739 | -0.94% | 14,000 | 80億2760万 | +6.33% | 11.47 | 1.19 |
| 05/12 | 751 | 758 | 745 | 746 | -0.67% | 12,600 | 81億364万 | +7.8% | 11.58 | 1.2 |
| 05/09 | 747 | 760 | 747 | 751 | -0.13% | 8,700 | 81億5796万 | +8.84% | 11.66 | 1.21 |
| 05/08 | 742 | 755 | 742 | 752 | -0.4% | 5,100 | 81億6882万 | +9.14% | 11.68 | 1.21 |
| 05/07 | 746 | 758 | 743 | 755 | +1.07% | 16,500 | 82億141万 | +9.74% | 11.72 | 1.22 |
| 05/02 | 742 | 747 | 727 | 747 | +0.67% | 18,800 | 81億1451万 | +8.73% | 11.6 | 1.2 |
| 05/01 | 759 | 765 | 742 | 742 | -2.24% | 20,500 | 80億6019万 | +8.01% | 11.52 | 1.2 |
| 04/30 | 749 | 759 | 745 | 759 | +1.47% | 26,000 | 82億4486万 | +10.48% | 11.78 | 1.22 |
| 04/28 | 725 | 750 | 721 | 748 | +4.91% | 42,500 | 81億2537万 | +8.88% | 11.61 | 1.21 |
| 04/25 | 739 | 739 | 713 | 713 | -2.73% | 16,700 | 77億4517万 | +3.94% | 11.07 | 1.15 |
| 04/24 | 744 | 744 | 727 | 733 | -1.48% | 10,800 | 79億6243万 | +6.7% | 11.38 | 1.18 |
| 04/23 | 718 | 744 | 718 | 744 | +3.77% | 36,500 | 80億8192万 | +8.14% | 11.55 | 1.2 |
| 04/22 | 717 | 729 | 709 | 717 | 0% | 22,800 | 77億8862万 | +4.22% | 11.13 | 1.16 |
| 04/21 | 697 | 717 | 697 | 717 | +2.87% | 15,200 | 77億8862万 | +4.06% | 11.13 | 1.16 |
| 04/18 | 677 | 707 | 673 | 697 | +2.95% | 30,000 | 75億7137万 | +1.01% | 10.82 | 1.12 |
| 04/17 | 639 | 679 | 639 | 677 | +5.95% | 24,300 | 73億5411万 | -2.17% | 10.51 | 1.09 |
| 04/16 | 652 | 652 | 638 | 639 | -1.69% | 14,800 | 69億4132万 | -8.06% | 9.92 | 1.03 |
| 04/15 | 656 | 658 | 650 | 650 | +0.31% | 9,800 | 70億6082万 | -7.28% | 10.09 | 1.05 |
| 04/14 | 652 | 660 | 643 | 648 | -0.31% | 15,800 | 70億3909万 | -8.22% | 10.06 | 1.04 |
| 04/11 | 611 | 651 | 608 | 650 | +3.01% | 17,600 | 70億6082万 | -8.58% | 10.09 | 1.05 |
| 04/10 | 648 | 648 | 618 | 631 | +6.23% | 26,300 | 68億5442万 | -11.87% | 9.8 | 1.02 |
| 04/09 | 590 | 609 | 580 | 594 | -4.19% | 20,500 | 64億5250万 | -17.73% | 9.22 | 0.96 |
| 04/08 | 578 | 633 | 578 | 620 | +9.15% | 64,600 | 67億3493万 | -15.07% | 9.63 | 1 |
| 04/07 | 593 | 598 | 565 | 568 | -9.41% | 93,600 | 61億7007万 | -22.83% | 8.82 | 0.92 |
| 04/04 | 660 | 668 | 619 | 627 | -7.79% | 89,900 | 68億1097万 | -15.61% | 9.73 | 1.01 |
| 04/03 | 680 | 695 | 677 | 680 | -3% | 27,400 | 73億8670万 | -9.21% | 10.56 | 1.1 |
| 04/02 | 709 | 717 | 700 | 701 | -1.41% | 14,500 | 76億1482万 | -6.78% | 10.88 | 1.13 |
| 04/01 | 729 | 729 | 710 | 711 | -1.8% | 10,200 | 77億2345万 | -5.83% | 11.04 | 1.15 |
| 03/31 | 735 | 735 | 719 | 724 | -1.63% | 19,600 | 78億6466万 | -4.49% | 11.24 | 1.17 |
| 03/28 | 744 | 744 | 736 | 736 | -1.47% | 9,800 | 79億9502万 | -3.29% | 11.43 | 1.19 |
| 03/27 | 743 | 752 | 737 | 747 | +0.13% | 15,200 | 81億1451万 | -2.35% | 11.6 | 1.2 |
| 03/26 | 742 | 753 | 742 | 746 | 0% | 16,800 | 81億364万 | -2.61% | 11.58 | 1.2 |
| 03/25 | 739 | 747 | 733 | 746 | +0.95% | 13,700 | 81億364万 | -2.48% | 11.58 | 1.2 |
| 03/24 | 748 | 748 | 739 | 739 | -0.4% | 11,300 | 80億2583万 | -3.27% | 11.47 | 1.19 |
| 03/21 | 746 | 748 | 735 | 742 | -0.54% | 12,400 | 80億5841万 | -2.88% | 11.52 | 1.2 |
| 03/19 | 748 | 751 | 744 | 746 | -0.27% | 11,500 | 81億185万 | -2.23% | 11.58 | 1.2 |
| 03/18 | 755 | 755 | 748 | 748 | +0.13% | 16,200 | 81億2357万 | -1.84% | 11.61 | 1.21 |
| 03/17 | 745 | 754 | 745 | 747 | +0.4% | 10,200 | 81億1271万 | -1.84% | 11.6 | 1.2 |
| 03/14 | 739 | 750 | 739 | 744 | +0.68% | 21,000 | 80億8013万 | -1.98% | 11.55 | 1.2 |
| 03/13 | 744 | 755 | 739 | 739 | -1.6% | 32,900 | 80億2583万 | -2.64% | 11.47 | 1.19 |
| 03/12 | 734 | 760 | 726 | 751 | -3.59% | 70,100 | 81億5616万 | -0.79% | 11.66 | 1.21 |
| 03/11 | 774 | 783 | 760 | 779 | -0.13% | 59,700 | 84億6025万 | +3.32% | 12.09 | 1.26 |
| 03/10 | 779 | 780 | 773 | 780 | +0.91% | 15,500 | 84億7111万 | +3.86% | 12.11 | 1.26 |
| 03/07 | 779 | 789 | 773 | 773 | -1.65% | 16,000 | 83億9508万 | +3.48% | 12 | 1.25 |
| 03/06 | 785 | 786 | 778 | 786 | +0.64% | 9,500 | 85億3627万 | +5.65% | 12.2 | 1.27 |
| 03/05 | 772 | 782 | 770 | 781 | +0.39% | 13,200 | 84億8197万 | +5.54% | 12.13 | 1.26 |
| 03/04 | 780 | 784 | 772 | 778 | -0.77% | 7,600 | 84億4939万 | +5.71% | 12.08 | 1.25 |
| 03/03 | 755 | 784 | 751 | 784 | +4.67% | 25,000 | 85億1455万 | +7.1% | 12.17 | 1.26 |
| 02/28 | 766 | 766 | 745 | 749 | -2.22% | 18,300 | 81億3443万 | +2.88% | 11.63 | 1.21 |
| 02/27 | 762 | 766 | 757 | 766 | +0.39% | 15,500 | 83億1906万 | +5.51% | 11.89 | 1.23 |
| 02/26 | 781 | 781 | 762 | 763 | -2.3% | 16,000 | 82億8648万 | +5.68% | 11.85 | 1.23 |
| 02/25 | 770 | 781 | 758 | 781 | +0.13% | 15,200 | 84億8197万 | +8.77% | 12.13 | 1.26 |
| 02/21 | 797 | 800 | 776 | 780 | -2.26% | 34,300 | 84億7111万 | +9.24% | 12.11 | 1.26 |
| 02/20 | 821 | 821 | 791 | 798 | -2.92% | 43,700 | 86億6659万 | +12.55% | 12.39 | 1.29 |
| 02/19 | 791 | 833 | 779 | 822 | +3.79% | 118,600 | 89億2724万 | +16.76% | 12.76 | 1.32 |
| 02/18 | 792 | 795 | 765 | 792 | +10% | 213,300 | 86億143万 | +13.47% | 12.3 | 1.28 |
| 02/17 | 716 | 721 | 716 | 720 | -0.28% | 6,500 | 78億1948万 | +3.6% | 11.18 | 1.16 |
| 02/14 | 720 | 724 | 716 | 722 | +0.28% | 5,900 | 78億4120万 | +4.03% | 11.21 | 1.16 |
| 02/13 | 714 | 720 | 709 | 720 | 0% | 14,600 | 78億1948万 | +3.75% | 11.18 | 1.16 |
| 02/12 | 715 | 720 | 712 | 720 | +0.56% | 6,100 | 78億1948万 | +3.75% | 11.18 | 1.16 |
| 02/10 | 720 | 724 | 707 | 716 | -1.1% | 8,500 | 77億7604万 | +3.17% | 11.12 | 1.15 |
| 02/07 | 718 | 728 | 712 | 724 | +0.7% | 10,500 | 78億6292万 | +4.32% | 11.24 | 1.17 |
| 02/06 | 727 | 727 | 712 | 719 | -0.28% | 11,400 | 78億862万 | +3.75% | 11.16 | 1.16 |
| 02/05 | 700 | 735 | 700 | 721 | +3.44% | 35,500 | 78億3034万 | +4.19% | 11.19 | 1.16 |
| 02/04 | 685 | 704 | 685 | 697 | +1.75% | 15,200 | 75億6969万 | +0.87% | 10.82 | 1.12 |
| 02/03 | 687 | 693 | 676 | 685 | -0.29% | 20,300 | 74億3937万 | -0.87% | 10.64 | 1.1 |
| 01/31 | 695 | 695 | 687 | 687 | -0.87% | 6,400 | 74億6109万 | -0.58% | 10.67 | 1.13 |
| 01/30 | 687 | 695 | 682 | 693 | +0.87% | 20,400 | 75億2625万 | +0.29% | 10.76 | 1.14 |
| 01/29 | 692 | 692 | 687 | 687 | -1.01% | 9,000 | 74億6109万 | -0.58% | 10.67 | 1.13 |
| 01/28 | 684 | 694 | 684 | 694 | +1.17% | 5,600 | 75億3711万 | +0.29% | 10.77 | 1.15 |
| 01/27 | 688 | 694 | 683 | 686 | 0% | 7,200 | 74億5023万 | -1.01% | 10.65 | 1.13 |
| 01/24 | 684 | 691 | 681 | 686 | +0.88% | 7,800 | 74億5023万 | -1.15% | 10.65 | 1.13 |
| 01/23 | 687 | 689 | 680 | 680 | -0.87% | 12,000 | 73億8507万 | -2.16% | 10.56 | 1.12 |
| 01/22 | 677 | 695 | 677 | 686 | +1.33% | 16,900 | 74億5023万 | -1.58% | 10.65 | 1.13 |
| 01/21 | 670 | 677 | 667 | 677 | +1.2% | 4,500 | 73億5249万 | -3.29% | 10.51 | 1.12 |
| 01/20 | 658 | 673 | 658 | 669 | +1.67% | 14,800 | 72億6560万 | -4.97% | 10.39 | 1.1 |
| 01/17 | 657 | 660 | 653 | 658 | -0.3% | 13,000 | 71億4614万 | -7.06% | 10.22 | 1.09 |
| 01/16 | 669 | 671 | 656 | 660 | -1.35% | 34,100 | 71億6786万 | -7.17% | 10.25 | 1.09 |
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 |
| 2024年 7月期 | 1,293 8/1 | 801 2/16 2/15 | 981,700 12/27 | 139億9284万 | 86億8508万 | 103億611万 7/31 |
| 最新 | 728 2025/6/12 | 59,800 | 79億1219万 | |||