時価総額
- 2015年6月30日
- 74億1031万
- 2016年6月30日
- 39億2683万
- 2017年6月30日
- 48億5882万
- 2018年6月29日
- 112億9796万
- 2019年6月28日
- 67億8500万
- 2020年6月30日
- 124億4517万
- 2021年6月30日
- 71億4627万
- 2022年6月30日
- 50億4977万
- 2023年6月30日
- 41億6731万
2023/11/29~2024/04/25
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 | ||||||||||
04/25 | 391 | 472 | 391 | 472 | +20.41% | 270,300 | 50億4086万 | +15.69% | 327.01 | 2.79 |
04/24 | 391 | 397 | 388 | 392 | -0.25% | 30,600 | 41億8648万 | -3.45% | 271.59 | 2.32 |
04/23 | 387 | 396 | 387 | 393 | +1.81% | 20,200 | 41億9716万 | -3.44% | 272.28 | 2.32 |
04/22 | 384 | 392 | 384 | 386 | -0.26% | 31,200 | 41億2240万 | -5.16% | 267.43 | 2.28 |
04/19 | 401 | 410 | 383 | 387 | -3.25% | 52,900 | 41億3308万 | -5.15% | 268.12 | 2.29 |
04/18 | 395 | 417 | 394 | 400 | +1.27% | 164,200 | 42億7192万 | -2.2% | 277.13 | 2.36 |
04/17 | 402 | 403 | 393 | 395 | -1.25% | 21,000 | 42億1852万 | -3.66% | 273.66 | 2.33 |
04/16 | 406 | 414 | 400 | 400 | -1.96% | 37,000 | 42億7192万 | -2.44% | 277.13 | 2.36 |
04/15 | 411 | 416 | 407 | 408 | -0.73% | 37,300 | 43億5735万 | -0.73% | 282.67 | 2.41 |
04/12 | 404 | 414 | 404 | 411 | +1.73% | 16,600 | 43億8939万 | 0% | 284.75 | 2.43 |
04/11 | 406 | 408 | 402 | 404 | -0.25% | 17,700 | 43億1463万 | -1.7% | 279.9 | 2.39 |
04/10 | 407 | 411 | 405 | 405 | -0.25% | 5,400 | 43億2531万 | -1.7% | 280.59 | 2.39 |
04/09 | 409 | 410 | 403 | 406 | -0.25% | 16,100 | 43億3599万 | -1.69% | 281.29 | 2.4 |
04/08 | 404 | 409 | 403 | 407 | +0.74% | 7,300 | 43億4667万 | -1.45% | 281.98 | 2.41 |
04/05 | 407 | 407 | 403 | 404 | -0.74% | 8,400 | 43億1463万 | -2.18% | 279.9 | 2.39 |
04/04 | 407 | 410 | 406 | 407 | +0.25% | 5,100 | 43億4667万 | -1.45% | 281.98 | 2.41 |
04/03 | 405 | 410 | 402 | 406 | -0.25% | 19,600 | 43億3599万 | -1.69% | 281.29 | 2.4 |
04/02 | 413 | 413 | 406 | 407 | -1.45% | 14,000 | 43億4667万 | -1.45% | 281.98 | 2.41 |
04/01 | 416 | 419 | 409 | 413 | -0.96% | 32,700 | 44億1075万 | 0% | 286.13 | 2.44 |
03/29 | 413 | 417 | 410 | 417 | +0.97% | 24,900 | 44億5347万 | +0.97% | 288.91 | 2.46 |
03/28 | 417 | 419 | 413 | 413 | -0.96% | 5,000 | 44億1075万 | 0% | 286.13 | 2.44 |
03/27 | 417 | 418 | 414 | 417 | +0.48% | 8,700 | 44億5347万 | +0.97% | 288.91 | 2.46 |
03/26 | 415 | 419 | 414 | 415 | 0% | 27,200 | 44億3211万 | +0.24% | 287.52 | 2.45 |
03/25 | 420 | 420 | 412 | 415 | -1.19% | 8,400 | 44億3211万 | +0.24% | 287.52 | 2.45 |
03/22 | 417 | 420 | 413 | 420 | +0.48% | 19,900 | 44億8551万 | +1.45% | 290.98 | 2.48 |
03/21 | 413 | 418 | 409 | 418 | +1.21% | 29,400 | 44億6415万 | +1.21% | 289.6 | 2.47 |
03/19 | 409 | 429 | 408 | 413 | +0.98% | 47,600 | 44億1075万 | +0.24% | 286.13 | 2.44 |
03/18 | 410 | 416 | 409 | 409 | -0.24% | 13,900 | 43億6803万 | -0.73% | 283.36 | 2.42 |
03/15 | 417 | 417 | 410 | 410 | -1.44% | 9,300 | 43億7871万 | -0.24% | 284.06 | 2.42 |
03/14 | 409 | 418 | 404 | 416 | +2.21% | 37,500 | 44億4279万 | +1.46% | 288.21 | 2.46 |
03/13 | 411 | 411 | 406 | 407 | -0.73% | 16,700 | 43億4667万 | -0.73% | 281.98 | 2.41 |
03/12 | 404 | 410 | 401 | 410 | +0.49% | 19,800 | 43億7871万 | 0% | 284.06 | 2.42 |
03/11 | 410 | 416 | 401 | 408 | -1.21% | 34,500 | 43億5735万 | -0.49% | 282.67 | 2.41 |
03/08 | 416 | 420 | 411 | 413 | -1.43% | 22,400 | 44億1075万 | +0.98% | 286.13 | 2.44 |
03/07 | 426 | 439 | 414 | 419 | -2.33% | 95,200 | 44億7483万 | +2.44% | 290.29 | 2.48 |
03/06 | 415 | 432 | 413 | 429 | +3.37% | 81,900 | 45億8163万 | +5.15% | 297.22 | 2.54 |
03/05 | 409 | 419 | 404 | 415 | +1.72% | 33,800 | 44億3211万 | +1.97% | 287.52 | 2.45 |
03/04 | 409 | 423 | 407 | 408 | 0% | 63,000 | 43億5735万 | +0.25% | 282.67 | 2.41 |
03/01 | 411 | 419 | 405 | 408 | -0.24% | 48,800 | 43億5735万 | +0.25% | 282.67 | 2.41 |
02/29 | 408 | 410 | 404 | 409 | +0.49% | 13,600 | 43億6803万 | +0.25% | 283.36 | 2.42 |
02/28 | 408 | 415 | 407 | 407 | -0.25% | 21,500 | 43億4667万 | -0.25% | 281.98 | 2.41 |
02/27 | 415 | 415 | 408 | 408 | -1.92% | 44,100 | 43億5735万 | 0% | 282.67 | 2.41 |
02/26 | 411 | 420 | 411 | 416 | +0.97% | 21,900 | 44億4279万 | +1.96% | 288.21 | 2.46 |
02/22 | 411 | 417 | 408 | 412 | +0.24% | 29,200 | 44億7万 | +0.98% | 285.44 | 2.44 |
02/21 | 419 | 419 | 411 | 411 | -2.14% | 25,500 | 43億8939万 | +0.74% | 284.75 | 2.43 |
02/20 | 429 | 429 | 416 | 420 | -2.33% | 48,600 | 44億8551万 | +2.94% | 290.98 | 2.48 |
02/19 | 422 | 434 | 415 | 430 | +2.38% | 156,600 | 45億9231万 | +5.39% | 297.91 | 2.54 |
02/16 | 415 | 432 | 415 | 420 | +1.45% | 126,200 | 44億8551万 | +3.19% | 290.98 | 2.48 |
02/15 | 396 | 418 | 391 | 414 | +4.28% | 101,600 | 44億2143万 | +1.97% | 286.83 | 2.45 |
02/14 | 398 | 413 | 395 | 397 | -0.75% | 105,800 | 42億3988万 | -1.98% | 275.05 | 2.35 |
02/13 | 395 | 407 | 392 | 400 | +1.27% | 54,400 | 42億7192万 | -1.23% | 277.13 | 2.36 |
02/09 | 388 | 399 | 383 | 395 | +1.54% | 41,800 | 42億1852万 | -2.71% | 273.66 | 2.33 |
02/08 | 395 | 395 | 387 | 389 | -1.52% | 26,300 | 41億5444万 | -4.42% | 269.51 | 2.3 |
02/07 | 407 | 407 | 392 | 395 | -2.23% | 54,200 | 42億1852万 | -3.19% | 273.66 | 2.33 |
02/06 | 404 | 405 | 400 | 404 | 0% | 39,400 | 43億1463万 | -1.22% | 279.9 | 2.39 |
02/05 | 409 | 409 | 398 | 404 | -1.22% | 36,700 | 43億1463万 | -1.22% | 279.9 | 2.39 |
02/02 | 401 | 410 | 401 | 409 | +2% | 30,700 | 43億6803万 | +0.25% | 283.36 | 2.42 |
02/01 | 406 | 406 | 399 | 401 | -1.47% | 31,700 | 42億8259万 | -1.72% | 277.82 | 2.37 |
01/31 | 401 | 407 | 398 | 407 | +1.5% | 21,700 | 43億4667万 | -0.25% | 281.98 | 2.41 |
01/30 | 406 | 407 | 400 | 401 | -0.99% | 41,300 | 42億8259万 | -1.96% | 277.82 | 2.37 |
01/29 | 405 | 409 | 402 | 405 | +0.25% | 24,300 | 43億2531万 | -1.22% | 280.59 | 2.39 |
01/26 | 410 | 412 | 403 | 404 | -1.46% | 56,400 | 43億1463万 | -1.7% | 279.9 | 2.39 |
01/25 | 420 | 420 | 407 | 410 | -2.84% | 97,900 | 43億7871万 | -0.24% | 284.06 | 2.42 |
01/24 | 413 | 433 | 411 | 422 | +2.43% | 282,500 | 45億687万 | +2.43% | 292.37 | 2.49 |
01/23 | 422 | 423 | 412 | 412 | -2.14% | 66,300 | 44億7万 | +0.24% | 285.44 | 2.44 |
01/22 | 417 | 426 | 412 | 421 | +1.94% | 100,600 | 44億9619万 | +2.18% | 291.68 | 2.49 |
01/19 | 406 | 433 | 401 | 413 | +1.98% | 356,500 | 44億1075万 | +0.24% | 286.13 | 2.44 |
01/18 | 433 | 433 | 387 | 405 | -4.26% | 402,700 | 43億2531万 | -1.94% | 280.59 | 2.39 |
01/17 | 417 | 450 | 411 | 423 | +4.96% | 1,094,600 | 45億1755万 | +1.93% | 293.06 | 2.5 |
01/16 | 417 | 431 | 401 | 403 | -2.66% | 114,600 | 43億395万 | -3.13% | 279.21 | 2.38 |
01/15 | 400 | 427 | 397 | 414 | +2.48% | 181,000 | 44億2143万 | -1.43% | 286.83 | 2.45 |
01/12 | 397 | 423 | 392 | 404 | +3.06% | 139,700 | 43億1463万 | -4.04% | 279.9 | 2.39 |
01/11 | 398 | 399 | 388 | 392 | -0.76% | 35,300 | 41億8648万 | -7.33% | 271.59 | 2.32 |
01/10 | 403 | 407 | 384 | 395 | -3.19% | 178,800 | 42億1852万 | -6.84% | 273.66 | 2.33 |
01/09 | 412 | 414 | 403 | 408 | -0.24% | 21,300 | 43億5735万 | -4% | 282.67 | 2.41 |
01/05 | 415 | 417 | 407 | 409 | -1.45% | 24,800 | 43億6803万 | -4.44% | 283.36 | 2.42 |
01/04 | 413 | 417 | 408 | 415 | -0.48% | 21,000 | 44億3211万 | -2.81% | 287.52 | 2.45 |
2023 | ||||||||||
12/29 | 415 | 421 | 409 | 417 | +0.48% | 32,800 | 44億5347万 | -1.88% | 288.91 | 2.46 |
12/28 | 406 | 417 | 397 | 415 | +2.72% | 31,900 | 44億3211万 | -1.89% | 287.52 | 2.45 |
12/27 | 403 | 406 | 401 | 404 | +0.5% | 26,500 | 43億1463万 | -3.81% | 279.9 | 2.39 |
12/26 | 396 | 408 | 396 | 402 | +1.52% | 44,700 | 42億9327万 | -4.06% | 278.51 | 2.38 |
12/25 | 411 | 415 | 394 | 396 | -3.41% | 70,500 | 42億2920万 | -5.04% | 274.36 | 2.34 |
12/22 | 415 | 421 | 410 | 410 | -1.2% | 45,600 | 43億7871万 | -1.44% | 284.06 | 2.42 |
12/21 | 427 | 427 | 413 | 415 | -3.26% | 51,600 | 44億3211万 | +0.24% | 287.52 | 2.45 |
12/20 | 435 | 437 | 427 | 429 | -0.46% | 39,000 | 45億8163万 | +4.13% | 297.22 | 2.54 |
12/19 | 426 | 439 | 424 | 431 | +2.86% | 42,000 | 46億299万 | +5.38% | 298.61 | 2.55 |
12/18 | 418 | 434 | 415 | 419 | 0% | 53,200 | 44億7483万 | +3.2% | 290.29 | 2.48 |
12/15 | 416 | 435 | 416 | 419 | +1.21% | 48,700 | 44億7483万 | +3.71% | 290.29 | 2.48 |
12/14 | 435 | 436 | 414 | 414 | -4.39% | 67,800 | 44億2143万 | +2.99% | 286.83 | 2.45 |
12/13 | 424 | 440 | 417 | 433 | +2.12% | 76,600 | 46億2435万 | +8.25% | 299.99 | 2.56 |
12/12 | 442 | 444 | 415 | 424 | -2.08% | 96,500 | 45億2823万 | +6.8% | 293.76 | 2.51 |
12/11 | 442 | 457 | 420 | 433 | -1.59% | 188,100 | 46億2435万 | +9.62% | 299.99 | 2.56 |
12/08 | 451 | 457 | 427 | 440 | -5.58% | 241,700 | 46億9911万 | +12.24% | 304.84 | 2.6 |
12/07 | 489 | 512 | 452 | 466 | -4.9% | 571,000 | 49億7678万 | +19.79% | 322.85 | 2.75 |
12/06 | 472 | 508 | 460 | 490 | +7.22% | 1,610,600 | 52億3310万 | +27.6% | 339.48 | 2.9 |
12/05 | 454 | 524 | 449 | 457 | +2.93% | 4,422,000 | 48億8066万 | +20.58% | 316.62 | 2.7 |
12/04 | 423 | 448 | 420 | 444 | +5.71% | 214,300 | 47億4183万 | +18.4% | 307.61 | 2.62 |
12/01 | 412 | 463 | 407 | 420 | 0% | 697,200 | 44億8551万 | +12.9% | 290.98 | 2.48 |
11/30 | 430 | 457 | 410 | 420 | -10.06% | 1,050,300 | 44億8551万 | +13.51% | 290.98 | 2.48 |
11/29 | 401 | 467 | 396 | 467 | +20.67% | 625,600 | 49億8746万 | +26.9% | 323.55 | 2.76 |
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 | |
2015年 6月期 | 1,179 9,430 6/22 | 805 6,440 6/29 | 13,909,600 1,738,700 6/18 | 101億8440万 | 69億5520万 | 74億1031万 6/30 |
2016年 6月期 | 910 7,280 7/2 | 225 900 2/12 | 2,601,600 650,400 11/18 | 82億3368万 | 20億3580万 | 39億2683万 6/30 |
2017年 6月期 | 671 2,684 3/14 | 357 1,427 8/22 | 1,156,000 289,000 2/23 | 60億7120万 | 32億2787万 | 48億5882万 6/30 |
2018年 6月期 | 1,405 2,810 6/8 | 480 1,921 8/14 | 1,399,400 699,700 6/5 | 127億1244万 | 43億4530万 | 112億9796万 6/29 |
2019年 6月期 | 1,192 7/18 | 544 12/26 | 462,100 9/5 | 122億3564万 | 55億8405万 | 67億8500万 6/28 |
2020年 6月期 | 1,347 6/24 | 616 3/13 | 571,300 8/21 | 138億2668万 | 63億2311万 | 124億4517万 6/30 |
2021年 6月期 | 1,278 10/28 | 700 6/28 | 687,200 9/7 | 131億1841万 | 71億8536万 | 71億4627万 6/30 |
2022年 6月期 | 763 9/17 | 383 3/7 | 526,900 4/1 | 78億3204万 | 39億3141万 | 50億4977万 6/30 |
2023年 6月期 | 552 8/18 | 379 6/1 | 1,253,900 2/22 | 56億6616万 | 40億4764万 | 41億6731万 6/30 |
最新 | 472 2024/4/25 | 270,300 | 50億4086万 |