時価総額
2023/11/16～2024/04/15
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 | ||||||||||
| 04/15 | 76,300 | 76,300 | 76,100 | 76,100 | -0.26% | 19 | 78億3571万 | +1.94% | 40.6 | - |
| 04/12 | 76,300 | 76,300 | 76,000 | 76,300 | 0% | 71 | 78億5630万 | +2.44% | 40.7 | - |
| 04/11 | 76,200 | 76,300 | 76,000 | 76,300 | +0.13% | 58 | 78億5630万 | +2.7% | 40.7 | - |
| 04/10 | 76,200 | 76,300 | 75,800 | 76,200 | 0% | 120 | 78億4600万 | +2.83% | 40.65 | - |
| 04/09 | 75,600 | 76,200 | 75,500 | 76,200 | +0.79% | 132 | 78億4600万 | +3.07% | 40.65 | - |
| 04/08 | 75,300 | 75,700 | 75,300 | 75,600 | +0.53% | 58 | 77億8422万 | +2.47% | 40.33 | - |
| 04/05 | 76,000 | 76,400 | 75,200 | 75,200 | -0.66% | 183 | 77億4304万 | +2.09% | 40.12 | - |
| 04/04 | 75,500 | 75,900 | 75,500 | 75,700 | +0.26% | 83 | 77億9452万 | +2.91% | 40.38 | - |
| 04/03 | 75,700 | 75,700 | 75,200 | 75,500 | -0.13% | 99 | 77億7393万 | +2.8% | 40.28 | - |
| 04/02 | 74,300 | 75,800 | 74,300 | 75,600 | -0.26% | 445 | 77億8422万 | +3.1% | 40.33 | - |
| 04/01 | 76,000 | 76,100 | 75,400 | 75,800 | +0.8% | 142 | 78億482万 | +3.55% | 40.44 | - |
| 03/29 | 74,700 | 75,200 | 74,700 | 75,200 | +0.8% | 106 | 77億4304万 | +2.92% | 40.12 | - |
| 03/28 | 74,400 | 74,600 | 74,200 | 74,600 | +0.27% | 69 | 76億8126万 | +2.24% | 39.8 | - |
| 03/27 | 74,200 | 74,400 | 74,000 | 74,400 | 0% | 79 | 76億6067万 | +2.07% | 39.69 | - |
| 03/26 | 74,300 | 74,400 | 74,000 | 74,400 | +0.54% | 69 | 76億6067万 | +2.16% | 39.69 | - |
| 03/25 | 74,000 | 74,100 | 74,000 | 74,000 | 0% | 122 | 76億1948万 | +1.7% | 39.48 | - |
| 03/22 | 73,800 | 74,000 | 73,600 | 74,000 | +0.41% | 161 | 76億1948万 | +1.75% | 39.48 | - |
| 03/21 | 73,600 | 73,700 | 73,200 | 73,700 | +0.14% | 81 | 75億8859万 | +1.38% | 39.32 | - |
| 03/19 | 73,400 | 73,800 | 73,400 | 73,600 | +0.27% | 39 | 75億7829万 | +1.27% | 39.26 | - |
| 03/18 | 73,800 | 73,800 | 73,400 | 73,400 | -0.68% | 82 | 75億5770万 | +1.01% | 39.16 | - |
| 03/15 | 73,900 | 74,000 | 73,500 | 73,900 | +0.14% | 71 | 76億918万 | +1.72% | 39.42 | - |
| 03/14 | 74,000 | 74,000 | 73,300 | 73,800 | +0.96% | 175 | 75億9889万 | +1.64% | 39.37 | - |
| 03/13 | 73,400 | 73,400 | 72,500 | 73,100 | +1.25% | 79 | 75億2681万 | +0.73% | 39 | - |
| 03/12 | 71,600 | 74,700 | 71,600 | 72,200 | +0.98% | 280 | 74億3414万 | -0.49% | 38.52 | - |
| 03/11 | 71,800 | 71,800 | 71,500 | 71,500 | -0.42% | 62 | 73億6206万 | -1.48% | 38.14 | - |
| 03/08 | 71,600 | 71,800 | 71,600 | 71,800 | +0.14% | 139 | 73億9295万 | -1.13% | 38.3 | - |
| 03/07 | 71,500 | 71,800 | 71,500 | 71,700 | +0.28% | 57 | 73億8266万 | -1.32% | 38.25 | - |
| 03/06 | 72,000 | 72,000 | 70,800 | 71,500 | -0.56% | 253 | 73億6206万 | -1.66% | 38.14 | - |
| 03/05 | 72,000 | 72,300 | 71,600 | 71,900 | -0.55% | 337 | 74億325万 | -1.17% | 38.36 | - |
| 03/04 | 72,700 | 72,900 | 72,300 | 72,300 | -0.55% | 185 | 74億4444万 | -0.66% | 38.57 | - |
| 03/01 | 72,600 | 72,900 | 72,600 | 72,700 | 0% | 50 | 74億8562万 | -0.12% | 38.78 | - |
| 02/29 | 72,600 | 72,700 | 72,600 | 72,700 | -0.14% | 56 | 74億8562万 | -0.1% | 38.78 | - |
| 02/28 | 72,600 | 73,100 | 72,500 | 72,800 | +0.41% | 107 | 74億9592万 | +0.03% | 38.84 | - |
| 02/27 | 72,500 | 72,600 | 72,500 | 72,500 | 0% | 48 | 74億6503万 | -0.37% | 38.68 | - |
| 02/26 | 72,500 | 72,500 | 71,900 | 72,500 | 0% | 247 | 74億6503万 | -0.37% | 38.68 | - |
| 02/22 | 72,500 | 72,800 | 72,500 | 72,500 | -0.14% | 47 | 74億6503万 | -0.36% | 38.68 | - |
| 02/21 | 72,800 | 72,800 | 72,400 | 72,600 | -0.27% | 112 | 74億7533万 | -0.21% | 38.73 | - |
| 02/20 | 72,600 | 72,900 | 72,500 | 72,800 | +0.14% | 148 | 74億9592万 | +0.07% | 38.84 | - |
| 02/19 | 72,700 | 72,900 | 72,700 | 72,700 | -0.27% | 75 | 74億8562万 | -0.03% | 38.78 | - |
| 02/16 | 73,100 | 73,100 | 72,700 | 72,900 | -0.27% | 73 | 75億622万 | +0.28% | 38.89 | - |
| 02/15 | 73,300 | 73,300 | 72,800 | 73,100 | -0.27% | 96 | 75億2681万 | +0.59% | 39 | - |
| 02/14 | 73,200 | 73,300 | 73,000 | 73,300 | +0.14% | 109 | 75億4740万 | +0.91% | 39.1 | - |
| 02/13 | 73,200 | 73,400 | 73,200 | 73,200 | 0% | 77 | 75億3711万 | +0.85% | 39.05 | - |
| 02/09 | 72,900 | 73,600 | 72,800 | 73,200 | +0.27% | 72 | 75億3711万 | +0.93% | 39.05 | - |
| 02/08 | 72,900 | 73,000 | 72,900 | 73,000 | +0.14% | 21 | 75億1651万 | +0.76% | 38.94 | - |
| 02/07 | 72,800 | 73,000 | 72,700 | 72,900 | +0.14% | 57 | 75億622万 | +0.74% | 38.89 | - |
| 02/06 | 72,800 | 72,900 | 72,700 | 72,800 | 0% | 49 | 74億9592万 | +0.68% | 38.84 | - |
| 02/05 | 72,800 | 72,900 | 72,700 | 72,800 | +0.14% | 59 | 74億9592万 | +0.79% | 38.84 | - |
| 02/02 | 72,600 | 72,800 | 72,500 | 72,700 | +0.14% | 47 | 74億8562万 | +0.81% | 38.78 | - |
| 02/01 | 72,700 | 72,800 | 72,600 | 72,600 | -0.27% | 37 | 74億7533万 | +0.84% | 38.73 | - |
| 01/31 | 72,800 | 72,900 | 72,700 | 72,800 | 0% | 44 | 74億9592万 | +1.25% | 38.84 | - |
| 01/30 | 72,700 | 72,800 | 72,600 | 72,800 | +0.14% | 56 | 74億9592万 | +1.38% | 38.84 | - |
| 01/29 | 72,700 | 72,700 | 72,500 | 72,700 | +0.14% | 70 | 74億8562万 | +1.35% | 38.78 | - |
| 01/26 | 72,500 | 72,700 | 72,400 | 72,600 | +0.28% | 94 | 74億7533万 | +1.35% | 38.73 | - |
| 01/25 | 72,400 | 72,600 | 72,400 | 72,400 | 0% | 72 | 74億5473万 | +1.17% | 38.62 | - |
| 01/24 | 72,800 | 72,800 | 72,300 | 72,400 | -0.55% | 199 | 74億5473万 | +1.28% | 38.62 | - |
| 01/23 | 72,800 | 72,900 | 72,000 | 72,800 | +0.14% | 171 | 74億9592万 | +1.92% | 38.84 | - |
| 01/22 | 72,400 | 72,800 | 72,300 | 72,700 | +0.41% | 180 | 74億8562万 | +1.88% | 38.78 | - |
| 01/19 | 72,300 | 72,500 | 72,300 | 72,400 | 0% | 47 | 74億5473万 | +1.55% | 38.62 | - |
| 01/18 | 72,100 | 72,400 | 72,100 | 72,400 | +0.28% | 73 | 74億5473万 | +1.62% | 38.62 | - |
| 01/17 | 72,500 | 72,500 | 72,200 | 72,200 | -0.41% | 78 | 74億3414万 | +1.4% | 38.52 | - |
| 01/16 | 72,300 | 72,500 | 72,200 | 72,500 | +0.42% | 82 | 74億6503万 | +1.86% | 38.68 | - |
| 01/15 | 72,100 | 72,400 | 71,700 | 72,200 | +0.14% | 248 | 74億3414万 | +1.48% | 38.52 | - |
| 01/12 | 72,300 | 72,300 | 72,000 | 72,100 | -0.14% | 72 | 74億2384万 | +1.4% | 38.46 | - |
| 01/11 | 72,200 | 72,300 | 71,900 | 72,200 | 0% | 60 | 74億3414万 | +1.58% | 38.52 | - |
| 01/10 | 72,000 | 72,200 | 72,000 | 72,200 | +0.28% | 94 | 74億3414万 | +1.61% | 38.52 | - |
| 01/09 | 72,000 | 72,000 | 71,800 | 72,000 | +0.28% | 78 | 74億1355万 | +1.36% | 38.41 | - |
| 01/05 | 71,400 | 72,000 | 71,300 | 71,800 | +0.84% | 223 | 73億9295万 | +1.12% | 38.3 | - |
| 01/04 | 71,000 | 71,500 | 70,900 | 71,200 | +0.28% | 134 | 73億3117万 | +0.29% | 37.98 | - |
| 2023 | ||||||||||
| 12/29 | 71,100 | 71,200 | 70,800 | 71,000 | -0.56% | 92 | 73億1058万 | -0.01% | 37.88 | - |
| 12/28 | 70,700 | 71,600 | 70,200 | 71,400 | +0.85% | 233 | 73億5177万 | +0.54% | 38.09 | - |
| 12/27 | 70,300 | 71,100 | 69,300 | 70,800 | +1.14% | 282 | 72億8999万 | -0.31% | 37.77 | - |
| 12/26 | 69,300 | 70,000 | 69,200 | 70,000 | +0.43% | 234 | 72億762万 | -1.46% | 37.34 | - |
| 12/25 | 70,300 | 70,400 | 69,400 | 69,700 | -0.85% | 333 | 71億7673万 | -1.95% | 37.18 | - |
| 12/22 | 70,500 | 70,600 | 70,200 | 70,300 | -0.28% | 82 | 72億3850万 | -1.2% | 37.5 | - |
| 12/21 | 70,900 | 70,900 | 70,200 | 70,500 | -0.42% | 133 | 72億5910万 | -0.96% | 37.61 | - |
| 12/20 | 70,500 | 70,800 | 70,200 | 70,800 | +0.71% | 126 | 72億8999万 | -0.56% | 37.77 | - |
| 12/19 | 70,600 | 70,700 | 70,300 | 70,300 | -0.71% | 85 | 72億3850万 | -1.28% | 37.5 | - |
| 12/18 | 70,600 | 70,800 | 70,600 | 70,800 | +0.43% | 38 | 72億8999万 | -0.62% | 37.77 | - |
| 12/15 | 70,400 | 70,600 | 70,400 | 70,500 | -0.56% | 95 | 72億5910万 | -1.07% | 37.61 | - |
| 12/14 | 71,000 | 71,100 | 70,400 | 70,900 | -0.28% | 213 | 73億28万 | -0.55% | 37.82 | - |
| 12/13 | 71,000 | 71,200 | 71,000 | 71,100 | 0% | 62 | 73億2088万 | -0.3% | 37.93 | - |
| 12/12 | 71,100 | 71,400 | 71,100 | 71,100 | -0.14% | 71 | 73億2088万 | -0.31% | 37.93 | - |
| 12/11 | 71,200 | 71,400 | 71,000 | 71,200 | -0.14% | 126 | 73億3117万 | -0.19% | 37.98 | - |
| 12/08 | 71,700 | 71,700 | 71,200 | 71,300 | -0.28% | 126 | 73億4147万 | -0.08% | 38.04 | - |
| 12/07 | 71,500 | 71,700 | 71,500 | 71,500 | -0.28% | 13 | 73億6206万 | +0.17% | 38.14 | - |
| 12/06 | 71,400 | 71,800 | 71,100 | 71,700 | +0.56% | 68 | 73億8266万 | +0.44% | 38.25 | - |
| 12/05 | 71,300 | 71,500 | 71,300 | 71,300 | -0.14% | 22 | 73億4147万 | -0.12% | 38.04 | - |
| 12/04 | 71,500 | 71,600 | 71,100 | 71,400 | -0.28% | 39 | 73億5177万 | +0.02% | 38.09 | - |
| 12/01 | 71,800 | 71,800 | 71,500 | 71,600 | 0% | 23 | 73億7236万 | +0.31% | 38.2 | - |
| 11/30 | 71,400 | 71,900 | 71,400 | 71,600 | +0.28% | 39 | 73億7236万 | +0.34% | 38.2 | - |
| 11/29 | 71,300 | 71,500 | 71,300 | 71,400 | -0.14% | 59 | 73億5177万 | +0.07% | 38.09 | - |
| 11/28 | 71,400 | 71,500 | 71,400 | 71,500 | +0.14% | 19 | 73億6206万 | +0.21% | 38.14 | - |
| 11/27 | 71,400 | 71,400 | 71,200 | 71,400 | 0% | 31 | 73億5177万 | +0.07% | 38.09 | - |
| 11/24 | 71,400 | 71,500 | 71,300 | 71,400 | 0% | 46 | 73億5177万 | +0.07% | 38.09 | - |
| 11/22 | 71,200 | 71,400 | 71,100 | 71,400 | +0.28% | 82 | 73億5177万 | +0.08% | 38.09 | - |
| 11/21 | 70,900 | 71,300 | 70,900 | 71,200 | 0% | 33 | 73億3117万 | -0.2% | 37.98 | - |
| 11/20 | 71,200 | 71,300 | 70,900 | 71,200 | -0.28% | 137 | 73億3117万 | -0.22% | 37.98 | - |
| 11/17 | 72,000 | 72,000 | 71,300 | 71,400 | +0.56% | 80 | 73億5177万 | +0.04% | 38.09 | - |
| 11/16 | 71,000 | 71,200 | 71,000 | 71,000 | 0% | 42 | 73億1058万 | -0.53% | 37.88 | - |
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 | ||
| 2017年 6月期 | 50,300 100,600 12/5 | 44,400 88,800 3/14 | 4,200 2,100 12/2 | - | 45億7169万 | |
| 2018年 6月期 | 73,400 1/23 | 46,900 93,800 7/5 | 1,557 6/27 | 75億5770万 | 48億2910万 | |
| 2019年 6月期 | 68,900 6/12 | 52,500 12/25 | 1,244 6/13 | 70億9435万 | 54億571万 | |
| 2020年 6月期 | 67,700 11/5 | 52,800 3/13 | 2,057 6/29 | 69億7079万 | 54億3660万 | |
| 2021年 6月期 | 73,200 6/28 | 55,200 7/31 | 2,432 6/29 | 75億3711万 | 56億8372万 | |
| 2022年 6月期 | 78,900 6/10 6/9 | 64,500 8/2 7/28 | 1,496 6/29 | 81億2401万 | 66億4130万 | |
| 2023年 6月期 | 78,900 6/28 | 67,100 8/24 7/8 | 1,746 6/29 | 81億2401万 | 69億901万 | |
| 最新 | 76,100 2024/4/15 | 19 | 78億3571万 | |||