時価総額
- 2022年7月29日
- 126億5000万
- 2023年7月31日
- 264億508万
- 2024年7月31日
- 152億2231万
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 | 4,785 | 5,090 | 4,680 | 4,980 | +4.29% | 370,200 | 231億8294万 | +45.53% | 19.14 | 4.85 |
| 09/18 | 4,560 | 4,780 | 4,415 | 4,775 | +17.03% | 699,500 | 222億2862万 | +42.84% | 18.36 | 4.65 |
| 09/17 | 4,080 | 4,080 | 4,080 | 4,080 | +20.71% | 18,300 | 189億9325万 | +24.69% | 15.68 | 3.97 |
| 09/13 | 3,465 | 3,480 | 3,330 | 3,380 | -0.44% | 74,100 | 157億3460万 | +4.94% | 12.99 | 3.29 |
| 09/12 | 3,420 | 3,475 | 3,330 | 3,395 | +5.6% | 41,600 | 158億443万 | +6.26% | 13.05 | 3.3 |
| 09/11 | 3,260 | 3,370 | 3,190 | 3,215 | -1.08% | 16,400 | 149億6650万 | +1.42% | 12.36 | 3.13 |
| 09/10 | 3,350 | 3,350 | 3,220 | 3,250 | -1.66% | 10,200 | 151億2943万 | +3.24% | 12.49 | 3.16 |
| 09/09 | 3,210 | 3,345 | 3,070 | 3,305 | -0.45% | 16,200 | 153億8546万 | +6.27% | 12.7 | 3.22 |
| 09/06 | 3,375 | 3,375 | 3,250 | 3,320 | -0.75% | 8,800 | 154億5529万 | +7.41% | 12.76 | 3.23 |
| 09/05 | 3,300 | 3,475 | 3,265 | 3,345 | +1.21% | 17,900 | 155億7167万 | +8.57% | 12.86 | 3.26 |
| 09/04 | 3,300 | 3,385 | 3,300 | 3,305 | -3.92% | 9,300 | 153億8546万 | +7.37% | 12.7 | 3.22 |
| 09/03 | 3,485 | 3,485 | 3,395 | 3,440 | +0.73% | 8,800 | 160億1392万 | +11.91% | 13.22 | 3.35 |
| 09/02 | 3,400 | 3,460 | 3,345 | 3,415 | -0.58% | 16,000 | 158億9754万 | +11.35% | 13.13 | 3.32 |
| 08/30 | 3,370 | 3,500 | 3,370 | 3,435 | +1.93% | 18,800 | 159億9064万 | +12.18% | 13.2 | 3.34 |
| 08/29 | 3,325 | 3,400 | 3,320 | 3,370 | +1.35% | 10,000 | 156億8805万 | +10.35% | 12.95 | 3.28 |
| 08/28 | 3,280 | 3,325 | 3,200 | 3,325 | +0.76% | 7,000 | 154億7857万 | +9.09% | 12.78 | 3.24 |
| 08/27 | 3,275 | 3,350 | 3,210 | 3,300 | +0.76% | 18,800 | 153億6219万 | +8.2% | 12.69 | 3.21 |
| 08/26 | 3,050 | 3,330 | 3,050 | 3,275 | +8.26% | 46,600 | 152億4581万 | +7.27% | 12.59 | 3.19 |
| 08/23 | 3,035 | 3,100 | 2,984 | 3,025 | -0.33% | 31,000 | 140億8201万 | -1.21% | 11.63 | 2.94 |
| 08/22 | 3,015 | 3,080 | 3,005 | 3,035 | +0.66% | 18,700 | 141億2440万 | -1.49% | 11.67 | 2.95 |
| 08/21 | 3,100 | 3,115 | 3,015 | 3,015 | -5.49% | 16,100 | 140億3132万 | -2.74% | 11.59 | 2.93 |
| 08/20 | 3,080 | 3,220 | 3,080 | 3,190 | +4.08% | 22,500 | 148億4574万 | +2.18% | 12.26 | 3.1 |
| 08/19 | 3,180 | 3,180 | 3,025 | 3,065 | -3.62% | 17,200 | 142億6401万 | -2.54% | 11.78 | 2.98 |
| 08/16 | 3,280 | 3,280 | 3,110 | 3,180 | +1.27% | 26,800 | 147億9921万 | +0.32% | 12.22 | 3.09 |
| 08/15 | 2,993 | 3,140 | 2,993 | 3,140 | +4.91% | 15,400 | 146億1305万 | -1.57% | 12.07 | 3.06 |
| 08/14 | 2,978 | 3,005 | 2,963 | 2,993 | -0.07% | 12,500 | 139億2894万 | -6.76% | 11.51 | 2.91 |
| 08/13 | 2,913 | 3,050 | 2,873 | 2,995 | +6.47% | 24,000 | 139億3825万 | -7.45% | 11.51 | 2.91 |
| 08/09 | 2,830 | 2,861 | 2,739 | 2,813 | +2.74% | 42,700 | 130億9125万 | -13.66% | 10.81 | 2.74 |
| 08/08 | 2,918 | 2,925 | 2,700 | 2,738 | -1.08% | 32,000 | 127億4221万 | -16.58% | 10.53 | 2.66 |
| 08/07 | 2,601 | 2,832 | 2,598 | 2,768 | +4.14% | 18,100 | 128億8182万 | -16.22% | 10.64 | 2.69 |
| 08/06 | 2,500 | 2,715 | 2,500 | 2,658 | +14.97% | 34,300 | 123億6990万 | -20.13% | 10.22 | 2.59 |
| 08/05 | 2,512 | 2,708 | 2,312 | 2,312 | -17.78% | 84,000 | 107億5967万 | -31.11% | 8.89 | 2.25 |
| 08/02 | 2,914 | 2,993 | 2,806 | 2,812 | -8.85% | 30,200 | 130億8659万 | -17.2% | 10.81 | 2.74 |
| 08/01 | 3,215 | 3,215 | 2,979 | 3,085 | -5.66% | 21,200 | 143億5709万 | -9.72% | 11.86 | 3 |
| 07/31 | 3,185 | 3,270 | 3,100 | 3,270 | +2.51% | 7,400 | 152億1805万 | -4.53% | 16.87 | 3.18 |
| 07/30 | 3,295 | 3,320 | 3,165 | 3,190 | -2.6% | 17,100 | 148億4574万 | -6.89% | 16.46 | 3.1 |
| 07/29 | 3,355 | 3,370 | 3,245 | 3,275 | -0.3% | 15,600 | 152億4132万 | -4.27% | 16.9 | 3.19 |
| 07/26 | 3,285 | 3,370 | 3,250 | 3,285 | +1.23% | 18,400 | 152億8786万 | -3.83% | 16.95 | 3.2 |
| 07/25 | 3,150 | 3,400 | 3,140 | 3,245 | +1.25% | 41,600 | 151億171万 | -4.81% | 16.74 | 3.16 |
| 07/24 | 3,325 | 3,325 | 3,180 | 3,205 | -4.9% | 25,800 | 149億1555万 | -5.87% | 16.54 | 3.12 |
| 07/23 | 3,385 | 3,520 | 3,315 | 3,370 | -0.44% | 31,200 | 156億8344万 | -1.14% | 17.39 | 3.28 |
| 07/22 | 3,430 | 3,450 | 3,335 | 3,385 | -3.29% | 14,200 | 157億5324万 | -0.65% | 17.46 | 3.29 |
| 07/19 | 3,465 | 3,560 | 3,450 | 3,500 | -0.14% | 18,100 | 162億8844万 | +3.15% | 18.06 | 3.41 |
| 07/18 | 3,510 | 3,585 | 3,465 | 3,505 | +0.29% | 14,500 | 163億1170万 | +3.91% | 18.08 | 3.41 |
| 07/17 | 3,535 | 3,555 | 3,450 | 3,495 | -2.37% | 24,500 | 162億6517万 | +4.2% | 18.03 | 3.4 |
| 07/16 | 3,825 | 3,825 | 3,540 | 3,580 | -4.91% | 27,900 | 166億6074万 | +7.35% | 18.47 | 3.48 |
| 07/12 | 3,695 | 3,840 | 3,625 | 3,765 | +1.89% | 22,000 | 175億2170万 | +13.71% | 19.43 | 3.66 |
| 07/11 | 3,665 | 3,750 | 3,595 | 3,695 | +0.82% | 23,300 | 171億9593万 | +12.62% | 19.06 | 3.6 |
| 07/10 | 3,725 | 3,750 | 3,620 | 3,665 | +0.27% | 32,900 | 170億5632万 | +12.77% | 18.91 | 3.57 |
| 07/09 | 3,690 | 3,740 | 3,555 | 3,655 | +0.83% | 33,900 | 170億978万 | +13.33% | 18.86 | 3.56 |
| 07/08 | 3,610 | 3,680 | 3,575 | 3,625 | +1.97% | 39,000 | 168億7017万 | +13.32% | 18.7 | 3.53 |
| 07/05 | 3,430 | 3,555 | 3,410 | 3,555 | +4.25% | 39,900 | 165億4440万 | +11.9% | 18.34 | 3.46 |
| 07/04 | 3,315 | 3,445 | 3,315 | 3,410 | +3.49% | 18,400 | 158億6959万 | +8.01% | 17.59 | 3.32 |
| 07/03 | 3,330 | 3,360 | 3,245 | 3,295 | -1.79% | 14,400 | 153億3440万 | +4.9% | 17 | 3.21 |
| 07/02 | 3,400 | 3,435 | 3,340 | 3,355 | -0.15% | 27,800 | 156億1363万 | +7.29% | 17.31 | 3.26 |
| 07/01 | 3,440 | 3,440 | 3,295 | 3,360 | +1.36% | 21,900 | 156億3690万 | +7.9% | 17.34 | 3.27 |
| 06/28 | 3,350 | 3,380 | 3,240 | 3,315 | -0.9% | 33,100 | 154億2747万 | +6.97% | 17.1 | 3.23 |
| 06/27 | 3,245 | 3,470 | 3,245 | 3,345 | +2.29% | 42,700 | 155億6709万 | +8.46% | 17.26 | 3.25 |
| 06/26 | 3,300 | 3,395 | 3,240 | 3,270 | -0.76% | 26,600 | 152億1805万 | +6.58% | 16.87 | 3.18 |
| 06/25 | 3,150 | 3,400 | 3,150 | 3,295 | +6.98% | 53,800 | 153億3440万 | +7.75% | 17 | 3.21 |
| 06/24 | 3,150 | 3,150 | 3,080 | 3,080 | -2.22% | 12,100 | 143億3382万 | +1.22% | 15.89 | 3 |
| 06/21 | 3,095 | 3,185 | 3,050 | 3,150 | +1.78% | 24,900 | 146億5959万 | +3.72% | 16.25 | 3.06 |
| 06/20 | 3,140 | 3,140 | 3,055 | 3,095 | -1.75% | 24,400 | 144億363万 | +2.31% | 15.97 | 3.01 |
| 06/19 | 3,255 | 3,300 | 3,150 | 3,150 | -5.12% | 25,200 | 146億5959万 | +4.62% | 16.25 | 3.06 |
| 06/18 | 3,335 | 3,435 | 3,185 | 3,320 | +0.15% | 41,700 | 154億5074万 | +10.81% | 17.13 | 3.23 |
| 06/17 | 3,305 | 3,495 | 3,260 | 3,315 | +9.59% | 200,500 | 154億2747万 | +11.39% | 17.1 | 3.23 |
| 06/14 | 3,060 | 3,060 | 2,900 | 3,025 | +0.5% | 32,800 | 140億7786万 | +2.37% | 15.61 | 2.94 |
| 06/13 | 2,996 | 3,045 | 2,975 | 3,010 | -0.17% | 9,300 | 140億805万 | +2.17% | 15.53 | 2.93 |
| 06/12 | 3,035 | 3,035 | 2,977 | 3,015 | -0.66% | 2,800 | 140億3132万 | +2.62% | 15.56 | 2.93 |
| 06/11 | 2,982 | 3,050 | 2,950 | 3,035 | +2.09% | 12,700 | 141億2440万 | +3.55% | 15.66 | 2.95 |
| 06/10 | 3,010 | 3,010 | 2,938 | 2,973 | -1.23% | 11,100 | 138億3586万 | +1.85% | 15.34 | 2.89 |
| 06/07 | 2,938 | 3,025 | 2,935 | 3,010 | +2.45% | 11,500 | 140億805万 | +3.54% | 15.53 | 2.93 |
| 06/06 | 3,020 | 3,020 | 2,905 | 2,938 | -3.36% | 14,200 | 136億7298万 | +1.45% | 15.16 | 2.86 |
| 06/05 | 2,990 | 3,045 | 2,961 | 3,040 | +1.5% | 9,700 | 141億4767万 | +5.26% | 15.68 | 2.96 |
| 06/04 | 3,010 | 3,075 | 2,995 | 2,995 | -2.28% | 18,100 | 139億3825万 | +4.21% | 15.45 | 2.91 |
| 06/03 | 3,115 | 3,140 | 3,010 | 3,065 | 0% | 16,700 | 142億6401万 | +7.06% | 15.81 | 2.98 |
| 05/31 | 3,015 | 3,070 | 2,951 | 3,065 | +2% | 19,700 | 142億6401万 | +7.58% | 15.81 | 2.98 |
| 05/30 | 2,925 | 3,055 | 2,887 | 3,005 | +1.86% | 17,100 | 139億8478万 | +6% | 15.5 | 2.92 |
| 05/29 | 3,015 | 3,040 | 2,915 | 2,950 | -2.32% | 21,000 | 137億2882万 | +4.42% | 15.22 | 2.87 |
| 05/28 | 3,010 | 3,080 | 2,993 | 3,020 | +0.5% | 18,600 | 140億5459万 | +7.32% | 15.58 | 2.94 |
| 05/27 | 2,990 | 3,025 | 2,918 | 3,005 | +2.21% | 13,400 | 139億8478万 | +7.21% | 15.5 | 2.92 |
| 05/24 | 2,949 | 2,964 | 2,880 | 2,940 | +0.24% | 9,300 | 136億8228万 | +5.45% | 15.17 | 2.86 |
| 05/23 | 3,015 | 3,015 | 2,923 | 2,933 | -2.72% | 11,700 | 136億4971万 | +5.73% | 15.13 | 2.85 |
| 05/22 | 2,906 | 3,025 | 2,906 | 3,015 | +3.4% | 31,700 | 140億3132万 | +9.16% | 15.56 | 2.93 |
| 05/21 | 2,940 | 2,972 | 2,916 | 2,916 | -0.61% | 13,100 | 135億7059万 | +6.15% | 15.04 | 2.84 |
| 05/20 | 2,827 | 2,960 | 2,820 | 2,934 | +3.13% | 11,300 | 136億5436万 | +7.08% | 15.14 | 2.85 |
| 05/17 | 2,768 | 2,869 | 2,742 | 2,845 | +3.42% | 13,200 | 132億4017万 | +3.91% | 14.68 | 2.77 |
| 05/16 | 2,802 | 2,840 | 2,716 | 2,751 | -1.33% | 8,300 | 128億271万 | +0.29% | 14.19 | 2.68 |
| 05/15 | 2,811 | 2,836 | 2,788 | 2,788 | -1.13% | 7,500 | 129億7490万 | +1.46% | 14.38 | 2.71 |
| 05/14 | 2,785 | 2,881 | 2,785 | 2,820 | +1.69% | 11,400 | 131億2382万 | +2.47% | 14.55 | 2.74 |
| 05/13 | 2,811 | 2,820 | 2,756 | 2,773 | -1.35% | 9,900 | 129億509万 | +0.65% | 14.31 | 2.7 |
| 05/10 | 2,817 | 2,855 | 2,772 | 2,811 | -0.21% | 10,800 | 130億8194万 | +2.03% | 14.5 | 2.73 |
| 05/09 | 2,822 | 2,850 | 2,770 | 2,817 | -0.11% | 8,000 | 131億986万 | +2.29% | 14.53 | 2.74 |
| 05/08 | 2,740 | 2,865 | 2,735 | 2,820 | +2.92% | 20,200 | 131億2382万 | +2.17% | 14.55 | 2.74 |
| 05/07 | 2,730 | 2,752 | 2,702 | 2,740 | +2.24% | 19,900 | 127億5152万 | -0.94% | 14.14 | 2.67 |
| 05/02 | 2,705 | 2,723 | 2,629 | 2,680 | -1.65% | 21,200 | 124億7229万 | -3.32% | 13.83 | 2.61 |
| 05/01 | 2,711 | 2,760 | 2,695 | 2,725 | -0.37% | 13,800 | 126億8171万 | -1.98% | 14.06 | 2.65 |
| 04/30 | 2,702 | 2,740 | 2,695 | 2,735 | +1.11% | 10,400 | 127億2825万 | -1.8% | 14.11 | 2.88 |
| 04/26 | 2,712 | 2,770 | 2,680 | 2,705 | -0.18% | 16,200 | 125億8863万 | -3.12% | 13.96 | 2.85 |
| 04/25 | 2,762 | 2,769 | 2,708 | 2,710 | -0.07% | 10,600 | 126億1190万 | -3.28% | 13.98 | 2.86 |
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 |
|---|
2022年
7月期 | 3,220
7/8 | 2,505
7/14 | 1,309,000
7/8 | 148億1200万 | 115億2300万 | 126億5000万
7/29 |
2023年
7月期 | 8,880
4/20 | 2,537
8/12 | 2,082,500
9/16 | 410億6467万 | 116億7020万 | 264億508万
7/31 |
2024年
7月期 | 7,240
9/19 | 2,547
4/16 | 531,700
12/15 | 334億8065万 | 118億5333万 | 152億2231万
7/31 |
| 最新 | 4,980
2024/9/19 | 370,200 | 231億8294万 |
