時価総額
- 2018年6月20日
- 670億1704万
- 2019年6月20日
- 387億3266万
- 2020年6月30日
- 539億7056万
- 2021年6月30日
- 588億8738万
- 2022年6月20日
- 479億7671万
- 2023年6月20日
- 643億8003万
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 | 3,740 | 3,785 | 3,730 | 3,750 | +0.81% | 29,200 | 1161億9288万 | +1.43% | 16.28 | 2.45 |
09/18 | 3,730 | 3,785 | 3,670 | 3,720 | +0.27% | 42,200 | 1152億6333万 | +0.9% | 16.15 | 2.43 |
09/17 | 3,700 | 3,785 | 3,675 | 3,710 | +0.95% | 75,100 | 1149億5348万 | +0.84% | 16.1 | 2.42 |
09/13 | 3,710 | 3,780 | 3,670 | 3,675 | -0.54% | 48,700 | 1138億6902万 | +0.05% | 15.95 | 2.4 |
09/12 | 3,675 | 3,725 | 3,650 | 3,695 | +1.65% | 46,200 | 1144億8871万 | +0.85% | 16.04 | 2.41 |
09/11 | 3,795 | 3,795 | 3,590 | 3,635 | -3.96% | 80,000 | 1126億2963万 | -0.49% | 15.78 | 2.37 |
09/10 | 3,785 | 3,845 | 3,765 | 3,785 | +0.53% | 89,100 | 1172億7734万 | +3.9% | 16.43 | 2.47 |
09/09 | 3,660 | 3,765 | 3,650 | 3,765 | +2.31% | 47,900 | 1166億5765万 | +4.03% | 16.34 | 2.46 |
09/06 | 3,725 | 3,740 | 3,680 | 3,680 | -1.21% | 30,800 | 1140億2394万 | +2.05% | 15.97 | 2.4 |
09/05 | 3,760 | 3,800 | 3,685 | 3,725 | -1.06% | 44,400 | 1154億1826万 | +3.5% | 16.17 | 2.43 |
09/04 | 3,775 | 3,840 | 3,740 | 3,765 | -2.08% | 69,900 | 1166億5765万 | +4.93% | 16.34 | 2.46 |
09/03 | 3,790 | 3,865 | 3,770 | 3,845 | +1.32% | 67,900 | 1191億3643万 | +7.61% | 16.69 | 2.51 |
09/02 | 3,830 | 3,830 | 3,770 | 3,795 | 0% | 53,700 | 1175億8719万 | +7.14% | 16.47 | 2.48 |
08/30 | 3,760 | 3,820 | 3,740 | 3,795 | +0.8% | 65,100 | 1175億8719万 | +8.09% | 16.47 | 2.48 |
08/29 | 3,825 | 3,850 | 3,745 | 3,765 | -1.18% | 33,600 | 1166億5765万 | +8.25% | 16.34 | 2.46 |
08/28 | 3,780 | 3,815 | 3,730 | 3,810 | +0.66% | 59,900 | 1180億5196万 | +10.63% | 16.54 | 2.49 |
08/27 | 3,800 | 3,820 | 3,750 | 3,785 | -0.13% | 54,200 | 1172億7734万 | +11.19% | 16.43 | 2.47 |
08/26 | 3,650 | 3,790 | 3,650 | 3,790 | +5.42% | 153,400 | 1174億3227万 | +12.66% | 16.45 | 2.47 |
08/23 | 3,585 | 3,630 | 3,585 | 3,595 | -0.69% | 57,000 | 1113億9024万 | +8.09% | 15.6 | 2.35 |
08/22 | 3,610 | 3,630 | 3,575 | 3,620 | -0.69% | 45,400 | 1121億6486万 | +9.83% | 15.71 | 2.36 |
08/21 | 3,605 | 3,650 | 3,560 | 3,645 | +1.11% | 75,800 | 1129億3947万 | +11.64% | 15.82 | 2.38 |
08/20 | 3,460 | 3,645 | 3,455 | 3,605 | +4.64% | 96,300 | 1117億8万 | +11.64% | 15.65 | 2.35 |
08/19 | 3,485 | 3,485 | 3,405 | 3,445 | -2.55% | 53,300 | 1067億4252万 | +7.79% | 14.95 | 2.25 |
08/16 | 3,490 | 3,535 | 3,420 | 3,535 | +1% | 60,200 | 1095億3115万 | +11.55% | 15.34 | 2.31 |
08/15 | 3,490 | 3,525 | 3,450 | 3,500 | +0.43% | 71,800 | 1084億4668万 | +11.57% | 15.19 | 2.28 |
08/14 | 3,515 | 3,515 | 3,400 | 3,485 | -0.85% | 56,800 | 1079億8191万 | +12.2% | 15.13 | 2.27 |
08/13 | 3,565 | 3,565 | 3,410 | 3,515 | -1.4% | 70,900 | 1089億1145万 | +14.35% | 15.26 | 2.29 |
08/09 | 3,515 | 3,585 | 3,465 | 3,565 | +3.48% | 110,500 | 1104億6069万 | +17.08% | 15.47 | 2.33 |
08/08 | 3,400 | 3,515 | 3,395 | 3,445 | +0.29% | 48,500 | 1067億4252万 | +14.3% | 14.95 | 2.25 |
08/07 | 3,350 | 3,495 | 3,335 | 3,435 | +1.63% | 60,400 | 1064億3267万 | +14.96% | 14.91 | 2.24 |
08/06 | 3,395 | 3,440 | 3,320 | 3,380 | +6.12% | 121,000 | 1047億2851万 | +14.15% | 14.67 | 2.21 |
08/05 | 3,290 | 3,370 | 3,165 | 3,185 | -7.14% | 202,700 | 986億8648万 | +8.44% | 13.82 | 2.08 |
08/02 | 3,450 | 3,500 | 3,420 | 3,430 | -2.56% | 98,400 | 1062億7775万 | +17.26% | 14.89 | 2.24 |
08/01 | 3,465 | 3,540 | 3,425 | 3,520 | +2.18% | 140,700 | 1090億6638万 | +21.13% | 15.28 | 2.3 |
07/31 | 3,405 | 3,470 | 3,380 | 3,445 | +1.32% | 167,100 | 1067億4252万 | +19.58% | 14.95 | 2.25 |
07/30 | 3,405 | 3,475 | 3,295 | 3,400 | +11.29% | 414,100 | 1053億4821万 | +19.05% | 14.76 | 2.22 |
07/29 | 3,035 | 3,055 | 2,984 | 3,055 | +1.16% | 66,100 | 946億5846万 | +7.99% | 13.26 | 1.99 |
07/26 | 2,975 | 3,035 | 2,973 | 3,020 | +1.51% | 60,400 | 935億7399万 | +7.21% | 13.11 | 1.97 |
07/25 | 2,900 | 3,005 | 2,865 | 2,975 | +1.95% | 96,800 | 921億7968万 | +6.02% | 12.91 | 1.94 |
07/24 | 2,925 | 2,979 | 2,908 | 2,918 | +3.92% | 123,400 | 904億1355万 | +4.07% | 12.67 | 1.9 |
07/23 | 2,772 | 2,823 | 2,768 | 2,808 | +0.47% | 33,500 | 870億522万 | +0.25% | 12.19 | 1.83 |
07/22 | 2,810 | 2,820 | 2,765 | 2,795 | -1.38% | 25,600 | 866億242万 | -0.25% | 12.13 | 1.82 |
07/19 | 2,879 | 2,913 | 2,825 | 2,834 | -0.53% | 67,700 | 878億1083万 | +1.03% | 12.3 | 1.85 |
07/18 | 2,844 | 2,885 | 2,814 | 2,849 | +0.14% | 46,800 | 882億7560万 | +1.6% | 12.37 | 1.86 |
07/17 | 2,749 | 2,859 | 2,749 | 2,845 | +4.14% | 70,100 | 881億5166万 | +1.57% | 12.35 | 1.86 |
07/16 | 2,820 | 2,820 | 2,731 | 2,732 | -2.25% | 53,700 | 846億5038万 | -2.64% | 11.86 | 1.78 |
07/12 | 2,775 | 2,817 | 2,765 | 2,795 | +1.67% | 32,200 | 866億242万 | -0.75% | 12.13 | 1.82 |
07/11 | 2,764 | 2,805 | 2,742 | 2,749 | +0.26% | 43,900 | 851億7712万 | -2.55% | 11.93 | 1.79 |
07/10 | 2,731 | 2,758 | 2,707 | 2,742 | +0.4% | 38,600 | 849億6023万 | -3.01% | 11.9 | 1.79 |
07/09 | 2,701 | 2,740 | 2,692 | 2,731 | +1.71% | 55,600 | 846億1940万 | -3.46% | 11.85 | 1.78 |
07/08 | 2,778 | 2,789 | 2,685 | 2,685 | -3.35% | 61,100 | 831億9410万 | -5.22% | 11.65 | 1.75 |
07/05 | 2,797 | 2,813 | 2,756 | 2,778 | -0.68% | 34,100 | 860億7568万 | -2.08% | 12.06 | 1.81 |
07/04 | 2,808 | 2,813 | 2,766 | 2,797 | +0.14% | 24,700 | 866億6439万 | -1.48% | 12.14 | 1.82 |
07/03 | 2,773 | 2,848 | 2,773 | 2,793 | +1.05% | 41,700 | 865億4213万 | -1.65% | 12.12 | 1.82 |
07/02 | 2,760 | 2,785 | 2,740 | 2,764 | -0.65% | 52,400 | 856億4355万 | -2.68% | 12 | 1.8 |
07/01 | 2,910 | 2,910 | 2,782 | 2,782 | -3.47% | 72,700 | 862億129万 | -2.18% | 12.08 | 1.82 |
06/28 | 2,900 | 2,930 | 2,860 | 2,882 | -2.31% | 54,900 | 892億9983万 | +1.23% | 13.85 | 1.88 |
06/27 | 2,898 | 2,955 | 2,886 | 2,950 | +1.27% | 72,500 | 914億683万 | +3.76% | 14.17 | 1.92 |
06/26 | 2,912 | 2,933 | 2,867 | 2,913 | +4% | 128,900 | 902億6037万 | +2.64% | 14 | 1.9 |
06/25 | 2,706 | 2,802 | 2,701 | 2,801 | +2.15% | 60,400 | 867億9001万 | -1.16% | 13.46 | 1.83 |
06/24 | 2,689 | 2,776 | 2,651 | 2,742 | +0.11% | 94,200 | 849億5968万 | -3.25% | 13.17 | 1.79 |
06/21 | 2,722 | 2,767 | 2,702 | 2,739 | -0.4% | 88,000 | 848億6673万 | -3.49% | 13.16 | 1.79 |
06/21 | 株式分割 1→2 | |||||||||
06/20 | 2,865 | 2,868 | 2,735 | 2,750 | -6.05% | 180,200 | 852億756万 | -3.27% | 13.21 | 1.79 |
06/19 | 2,859 | 3,020 | 2,840 | 2,927 | +3.06% | 451,300 | 906億9183万 | +2.85% | 14.06 | 1.91 |
06/18 | 2,865 | 2,870 | 2,815 | 2,840 | +0.53% | 817,200 | 879億9617万 | -0.18% | 13.64 | 1.85 |
06/17 | 2,850 | 2,865 | 2,805 | 2,825 | -2.08% | 176,200 | 875億3140万 | -0.84% | 13.57 | 1.84 |
06/14 | 2,795 | 2,895 | 2,795 | 2,885 | +3.22% | 109,600 | 893億9047万 | +1.09% | 13.86 | 1.88 |
06/13 | 2,840 | 2,870 | 2,775 | 2,795 | 0% | 247,800 | 866億186万 | -2.07% | 13.43 | 1.82 |
06/12 | 2,965 | 2,995 | 2,790 | 2,795 | -5.41% | 159,600 | 866億186万 | -2.2% | 13.43 | 1.82 |
06/11 | 2,995 | 3,025 | 2,940 | 2,955 | -1.01% | 109,600 | 915億5939万 | +3.32% | 14.2 | 1.93 |
06/10 | 2,920 | 3,025 | 2,915 | 2,985 | +1.88% | 143,600 | 924億8893万 | +4.48% | 14.34 | 1.95 |
06/07 | 2,895 | 2,945 | 2,880 | 2,930 | +1.21% | 160,000 | 907億8478万 | +2.81% | 14.08 | 1.91 |
06/06 | 2,815 | 2,925 | 2,805 | 2,895 | +3.76% | 273,000 | 897億32万 | +1.76% | 13.91 | 1.89 |
06/05 | 2,785 | 2,835 | 2,785 | 2,790 | -1.41% | 88,200 | 864億4694万 | -1.93% | 13.4 | 1.82 |
06/04 | 2,790 | 2,845 | 2,785 | 2,830 | +1.98% | 100,600 | 876億8632万 | -0.67% | 13.6 | 1.85 |
06/03 | 2,785 | 2,825 | 2,775 | 2,775 | -2.12% | 141,800 | 859億8217万 | -2.94% | 13.33 | 1.81 |
05/31 | 2,835 | 2,840 | 2,770 | 2,835 | +0.53% | 147,800 | 878億4125万 | -1.32% | 13.62 | 1.85 |
05/30 | 2,780 | 2,825 | 2,780 | 2,820 | +0.89% | 70,600 | 873億7648万 | -2.25% | 13.55 | 1.84 |
05/29 | 2,855 | 2,895 | 2,785 | 2,795 | -2.44% | 44,400 | 866億186万 | -3.39% | 13.43 | 1.82 |
05/28 | 2,875 | 2,885 | 2,860 | 2,865 | +0.35% | 35,800 | 887億7078万 | -1.24% | 13.76 | 1.87 |
05/27 | 2,810 | 2,860 | 2,800 | 2,855 | +2.15% | 45,000 | 884億6094万 | -1.92% | 13.72 | 1.86 |
05/24 | 2,805 | 2,825 | 2,795 | 2,795 | -0.53% | 34,600 | 866億186万 | -4.22% | 13.43 | 1.82 |
05/23 | 2,780 | 2,820 | 2,770 | 2,810 | 0% | 37,800 | 870億6663万 | -4.06% | 13.5 | 1.83 |
05/22 | 2,815 | 2,815 | 2,775 | 2,810 | -0.18% | 52,000 | 870億6495万 | -4.49% | 13.5 | 1.83 |
05/21 | 2,855 | 2,865 | 2,810 | 2,815 | -0.88% | 35,600 | 872億1986万 | -4.8% | 13.52 | 1.84 |
05/20 | 2,875 | 2,875 | 2,810 | 2,840 | -0.53% | 76,000 | 879億9446万 | -4.41% | 13.64 | 1.85 |
05/17 | 2,830 | 2,875 | 2,805 | 2,855 | +0.88% | 54,000 | 884億5922万 | -4.29% | 13.72 | 1.86 |
05/16 | 2,885 | 2,885 | 2,810 | 2,830 | -2.08% | 58,800 | 876億8462万 | -5.54% | 13.6 | 1.85 |
05/15 | 2,960 | 2,995 | 2,890 | 2,890 | -1.7% | 58,400 | 895億4366万 | -3.92% | 13.88 | 1.89 |
05/14 | 2,960 | 2,960 | 2,910 | 2,940 | -0.34% | 48,000 | 910億9286万 | -2.65% | 14.12 | 1.92 |
05/13 | 2,905 | 2,960 | 2,905 | 2,950 | +1.72% | 44,200 | 914億270万 | -2.58% | 14.17 | 1.92 |
05/10 | 2,890 | 2,920 | 2,890 | 2,900 | +0.35% | 26,800 | 898億5350万 | -4.45% | 13.93 | 1.89 |
05/09 | 2,850 | 2,915 | 2,845 | 2,890 | +1.4% | 28,400 | 895億4366万 | -5.09% | 13.88 | 1.89 |
05/08 | 2,890 | 2,895 | 2,845 | 2,850 | -0.52% | 43,800 | 883億430万 | -6.8% | 13.69 | 1.86 |
05/07 | 2,855 | 2,880 | 2,820 | 2,865 | +1.78% | 49,800 | 887億6906万 | -6.86% | 13.76 | 1.87 |
05/02 | 2,795 | 2,845 | 2,795 | 2,815 | 0% | 47,800 | 872億1986万 | -8.96% | 13.52 | 1.84 |
05/01 | 2,885 | 2,885 | 2,815 | 2,815 | -2.76% | 71,600 | 872億1986万 | -9.51% | 13.52 | 1.84 |
04/30 | 2,895 | 2,920 | 2,825 | 2,895 | 0% | 86,800 | 896億9858万 | -7.51% | 13.91 | 1.89 |
04/26 | 2,920 | 2,995 | 2,850 | 2,895 | -5.7% | 152,000 | 896億9858万 | -7.98% | 13.91 | 1.89 |
04/25 | 3,145 | 3,145 | 3,050 | 3,070 | -1.76% | 57,000 | 951億2078万 | -2.82% | 14.75 | 2 |
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 12月期 | 2,110 4,220 12/22 | 1,983 3,965 12/27 | 262,400 131,200 12/21 | - | 613億6822万 | - |
2018年 6月期 | 2,320 4,640 6/12 | 1,678 3,355 2/21 | 670,600 335,300 6/15 | 718億1552万 | 519億2695万 | 670億1704万 6/20 |
2019年 6月期 | 2,235 4,470 7/2 | 1,144 2,288 3/25 | 935,800 467,900 7/20 | 691億8435万 | 354億1248万 | 387億3266万 6/20 |
2020年 6月期 | 1,878 3,755 6/29 | 714 1,427 3/13 | 902,000 451,000 7/19 | 581億1795万 | 220億8636万 | 539億7056万 6/30 |
2021年 6月期 | 2,253 4,505 10/21 | 1,600 3,200 8/24 | 1,388,600 694,300 10/21 | 697億2606万 | 495億2794万 | 588億8738万 6/30 |
2022年 6月期 | 3,105 6,210 12/29 | 1,483 2,965 5/12 | 877,000 438,500 1/26 | 961億1517万 | 459億675万 | 479億7671万 6/20 |
2023年 6月期 | 2,250 4,500 6/22 | 1,610 3,220 7/6 | 670,200 335,100 6/16 | 696億7972万 | 498億5488万 | 643億8003万 6/20 |
2024年 6月期 | 3,420 6,840 2/1 | 1,998 3,995 7/7 | 881,400 440,700 7/21 | 1059億3712万 | 618億6011万 | - |
最新 | 3,750 2024/9/19 | 29,200 | 1161億9288万 |