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
年度	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

9267 Genky DrugStores

時価総額

2024/04/25～2024/09/19

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート