時価総額
- 2010年6月30日
- 73億7670万
- 2011年6月30日
- 68億7024万
- 2012年6月29日
- 70億236万
- 2013年6月28日
- 103億1637万
- 2014年6月30日
- 69億3778万
- 2015年6月30日
- 72億688万
- 2016年6月30日
- 70億3865万
- 2017年6月30日
- 72億4879万
- 2018年6月29日
- 60億2934万
- 2019年6月28日
- 30億4410万
- 2020年6月30日
- 66億517万
- 2021年6月30日
- 95億8180万
2021/08/04~2021/12/28
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 |
---|---|---|---|---|---|---|---|---|---|---|
2021 | ||||||||||
12/28 | 775 | 778 | 768 | 773 | -0.51% | 94,500 | 95億867万 | -0.9% | 11.19 | 1.14 |
12/27 | 788 | 788 | 763 | 777 | +1.97% | 64,700 | 95億5787万 | -0.51% | 11.24 | 1.14 |
12/24 | 762 | 764 | 761 | 762 | +0.13% | 19,200 | 93億7336万 | -2.56% | 11.03 | 1.12 |
12/23 | 763 | 766 | 761 | 761 | -0.26% | 20,700 | 93億6106万 | -2.81% | 11.01 | 1.12 |
12/22 | 770 | 776 | 760 | 763 | -1.93% | 34,800 | 93億8566万 | -2.68% | 11.04 | 1.12 |
12/21 | 783 | 784 | 761 | 778 | -0.64% | 30,700 | 95億7017万 | -0.89% | 11.26 | 1.15 |
12/20 | 790 | 790 | 783 | 783 | -1.01% | 18,000 | 96億3168万 | -0.38% | 11.33 | 1.15 |
12/17 | 792 | 794 | 789 | 791 | +0.13% | 17,800 | 97億3009万 | +0.64% | 11.45 | 1.16 |
12/16 | 791 | 791 | 786 | 790 | 0% | 19,400 | 97億1779万 | +0.64% | 11.43 | 1.16 |
12/15 | 787 | 790 | 786 | 790 | 0% | 14,700 | 97億1779万 | +0.64% | 11.43 | 1.16 |
12/14 | 795 | 795 | 785 | 790 | -0.63% | 14,800 | 97億1779万 | +0.64% | 11.43 | 1.16 |
12/13 | 795 | 796 | 788 | 795 | 0% | 23,900 | 97億7929万 | +1.4% | 11.5 | 1.17 |
12/10 | 795 | 795 | 787 | 795 | +0.38% | 13,000 | 97億7929万 | +1.4% | 11.5 | 1.17 |
12/09 | 780 | 794 | 780 | 792 | +1.02% | 13,300 | 97億4239万 | +1.02% | 11.46 | 1.17 |
12/08 | 777 | 784 | 777 | 784 | +0.77% | 15,700 | 96億4398万 | 0% | 11.35 | 1.15 |
12/07 | 770 | 785 | 770 | 778 | +1.57% | 18,600 | 95億7017万 | -0.77% | 11.26 | 1.15 |
12/06 | 767 | 772 | 765 | 766 | +0.66% | 15,900 | 94億2256万 | -2.3% | 11.08 | 1.13 |
12/03 | 741 | 766 | 741 | 761 | +2.15% | 24,200 | 93億6106万 | -3.06% | 11.01 | 1.12 |
12/02 | 760 | 760 | 732 | 745 | -3.62% | 56,400 | 91億6424万 | -5.1% | 10.78 | 1.1 |
12/01 | 765 | 775 | 765 | 773 | +0.26% | 14,000 | 95億867万 | -1.78% | 11.19 | 1.14 |
11/30 | 790 | 796 | 769 | 771 | -0.9% | 35,400 | 94億8407万 | -2.03% | 11.16 | 1.14 |
11/29 | 790 | 794 | 778 | 778 | -2.63% | 51,600 | 95億7017万 | -1.14% | 11.26 | 1.15 |
11/26 | 792 | 805 | 785 | 799 | +0.5% | 32,000 | 98億2849万 | +1.52% | 11.56 | 1.18 |
11/25 | 796 | 801 | 786 | 795 | -0.63% | 36,700 | 97億7929万 | +1.15% | 11.5 | 1.17 |
11/24 | 812 | 813 | 796 | 800 | -1.23% | 15,200 | 98億4080万 | +1.91% | 11.58 | 1.18 |
11/22 | 789 | 810 | 781 | 810 | +2.66% | 50,400 | 99億6381万 | +3.32% | 11.72 | 1.19 |
11/19 | 793 | 793 | 778 | 789 | +0.25% | 18,500 | 97億548万 | +0.77% | 11.42 | 1.16 |
11/18 | 795 | 795 | 785 | 787 | -1.01% | 14,600 | 96億8088万 | +0.77% | 11.39 | 1.16 |
11/17 | 797 | 797 | 788 | 795 | +0.25% | 14,500 | 97億7929万 | +1.79% | 11.5 | 1.17 |
11/16 | 789 | 797 | 789 | 793 | -0.5% | 17,000 | 97億5469万 | +1.67% | 11.48 | 1.17 |
11/15 | 795 | 797 | 788 | 797 | +1.53% | 28,500 | 98億389万 | +2.31% | 11.53 | 1.17 |
11/12 | 770 | 787 | 765 | 785 | +1.95% | 24,600 | 96億5628万 | +0.9% | 11.36 | 1.16 |
11/11 | 776 | 777 | 735 | 770 | -0.77% | 99,300 | 94億7177万 | -1.03% | 11.14 | 1.13 |
11/10 | 788 | 790 | 776 | 776 | -1.65% | 33,200 | 95億4557万 | -0.26% | 11.23 | 1.14 |
11/09 | 788 | 789 | 786 | 789 | +0.38% | 8,900 | 97億548万 | +1.41% | 11.42 | 1.16 |
11/08 | 789 | 789 | 785 | 786 | -0.38% | 10,400 | 96億6858万 | +1.03% | 11.37 | 1.16 |
11/05 | 789 | 789 | 785 | 789 | 0% | 6,900 | 97億548万 | +1.41% | 11.42 | 1.16 |
11/04 | 787 | 789 | 785 | 789 | +0.13% | 11,100 | 97億548万 | +1.54% | 11.42 | 1.16 |
11/02 | 783 | 788 | 783 | 788 | +0.25% | 6,300 | 96億9318万 | +1.55% | 11.4 | 1.16 |
11/01 | 784 | 786 | 782 | 786 | +0.26% | 12,200 | 96億6858万 | +1.42% | 11.37 | 1.16 |
10/29 | 783 | 784 | 776 | 784 | +0.51% | 11,200 | 96億4398万 | +1.29% | 11.35 | 1.15 |
10/28 | 781 | 783 | 776 | 780 | +0.26% | 10,800 | 95億9478万 | +0.91% | 11.29 | 1.15 |
10/27 | 779 | 779 | 777 | 778 | -0.13% | 3,100 | 95億7017万 | +0.78% | 11.26 | 1.15 |
10/26 | 775 | 779 | 772 | 779 | +0.39% | 14,400 | 95億8247万 | +1.04% | 11.27 | 1.15 |
10/25 | 773 | 776 | 772 | 776 | +0.39% | 9,900 | 95億4557万 | +0.78% | 11.23 | 1.14 |
10/22 | 780 | 780 | 773 | 773 | +0.26% | 53,900 | 95億867万 | +0.65% | 11.19 | 1.14 |
10/21 | 787 | 787 | 770 | 771 | -1.53% | 12,200 | 94億8407万 | +0.52% | 11.16 | 1.14 |
10/20 | 786 | 786 | 779 | 783 | +0.64% | 28,400 | 96億3168万 | +2.22% | 11.33 | 1.15 |
10/19 | 779 | 779 | 776 | 778 | +0.39% | 8,600 | 95億7017万 | +1.7% | 11.26 | 1.15 |
10/18 | 772 | 775 | 770 | 775 | +1.04% | 17,200 | 95億3327万 | +1.57% | 11.21 | 1.14 |
10/15 | 761 | 767 | 761 | 767 | +0.79% | 27,600 | 94億3486万 | +0.79% | 11.1 | 1.13 |
10/14 | 772 | 772 | 761 | 761 | -1.3% | 16,300 | 93億6106万 | +0.13% | 11.01 | 1.12 |
10/13 | 771 | 773 | 770 | 771 | 0% | 9,600 | 94億8407万 | +1.58% | 11.16 | 1.14 |
10/12 | 773 | 774 | 771 | 771 | -0.39% | 8,000 | 94億8407万 | +1.72% | 11.16 | 1.14 |
10/11 | 773 | 775 | 772 | 774 | +0.13% | 16,000 | 95億2097万 | +2.38% | 11.2 | 1.14 |
10/08 | 782 | 782 | 771 | 773 | +0.13% | 31,100 | 95億867万 | +2.52% | 11.19 | 1.14 |
10/07 | 783 | 783 | 772 | 772 | -1.03% | 15,700 | 94億9637万 | +2.66% | 11.17 | 1.14 |
10/06 | 784 | 784 | 779 | 780 | -0.26% | 14,100 | 95億9478万 | +4% | 11.29 | 1.15 |
10/05 | 781 | 782 | 775 | 782 | +0.13% | 28,500 | 96億1938万 | +4.69% | 11.32 | 1.15 |
10/04 | 783 | 783 | 776 | 781 | +0.51% | 35,600 | 96億708万 | +4.97% | 11.3 | 1.15 |
10/01 | 772 | 780 | 772 | 777 | +0.52% | 59,900 | 95億5787万 | +4.86% | 11.24 | 1.14 |
09/30 | 770 | 780 | 770 | 773 | +0.52% | 22,300 | 95億867万 | +4.74% | 11.19 | 1.14 |
09/29 | 769 | 769 | 764 | 769 | 0% | 21,300 | 94億5946万 | +4.63% | 11.13 | 1.13 |
09/28 | 763 | 769 | 760 | 769 | +1.05% | 20,800 | 94億5946万 | +4.91% | 11.13 | 1.13 |
09/27 | 760 | 761 | 758 | 761 | +1.2% | 28,300 | 93億6106万 | +4.25% | 11.01 | 1.12 |
09/24 | 759 | 759 | 752 | 752 | +0.27% | 45,300 | 92億5035万 | +3.3% | 10.88 | 1.11 |
09/22 | 755 | 755 | 749 | 750 | -0.66% | 13,100 | 92億2575万 | +3.31% | 10.85 | 1.1 |
09/21 | 740 | 755 | 739 | 755 | +1.34% | 24,200 | 92億8725万 | +4.28% | 10.93 | 1.11 |
09/17 | 738 | 745 | 738 | 745 | +1.22% | 23,000 | 91億6424万 | +3.19% | 10.78 | 1.1 |
09/16 | 742 | 743 | 734 | 736 | -1.21% | 18,400 | 90億5353万 | +2.08% | 10.65 | 1.08 |
09/15 | 750 | 750 | 741 | 745 | -0.8% | 16,300 | 91億6424万 | +3.47% | 10.78 | 1.1 |
09/14 | 747 | 751 | 747 | 751 | +0.81% | 14,400 | 92億3805万 | +4.45% | 10.87 | 1.11 |
09/13 | 740 | 745 | 738 | 745 | +0.95% | 15,000 | 91億6424万 | +3.76% | 10.78 | 1.1 |
09/10 | 736 | 739 | 734 | 738 | +0.27% | 23,000 | 90億7813万 | +2.93% | 10.68 | 1.09 |
09/09 | 736 | 736 | 734 | 736 | 0% | 6,700 | 90億5353万 | +2.94% | 10.65 | 1.08 |
09/08 | 740 | 740 | 734 | 736 | -0.27% | 9,500 | 90億5353万 | +3.08% | 10.65 | 1.08 |
09/07 | 740 | 740 | 732 | 738 | -0.27% | 19,200 | 90億7813万 | +3.36% | 10.68 | 1.09 |
09/06 | 744 | 744 | 737 | 740 | +0.82% | 16,200 | 91億274万 | +3.79% | 10.71 | 1.09 |
09/03 | 722 | 737 | 722 | 734 | +1.8% | 31,900 | 90億2893万 | +3.23% | 10.62 | 1.08 |
09/02 | 720 | 722 | 719 | 721 | +0.7% | 7,300 | 88億6902万 | +1.55% | 10.43 | 1.06 |
09/01 | 713 | 717 | 713 | 716 | +0.56% | 8,900 | 88億751万 | +0.7% | 10.36 | 1.05 |
08/31 | 712 | 713 | 710 | 712 | +0.28% | 13,200 | 87億5831万 | +0.14% | 10.3 | 1.05 |
08/30 | 706 | 712 | 706 | 710 | +0.57% | 16,900 | 87億3371万 | -0.14% | 10.27 | 1.05 |
08/27 | 705 | 707 | 702 | 706 | +0.14% | 8,500 | 86億8450万 | -0.7% | 10.22 | 1.04 |
08/26 | 706 | 706 | 704 | 705 | -0.14% | 9,400 | 86億7220万 | -0.84% | 10.2 | 1.04 |
08/25 | 705 | 706 | 705 | 706 | +0.43% | 3,300 | 86億8450万 | -0.7% | 10.22 | 1.04 |
08/24 | 706 | 711 | 702 | 703 | -0.42% | 29,800 | 86億4760万 | -1.13% | 10.17 | 1.03 |
08/23 | 702 | 707 | 702 | 706 | +0.57% | 8,900 | 86億8450万 | -0.84% | 10.22 | 1.04 |
08/20 | 705 | 707 | 702 | 702 | -0.57% | 15,800 | 86億3530万 | -1.4% | 10.16 | 1.03 |
08/19 | 708 | 710 | 705 | 706 | -0.14% | 10,500 | 86億8450万 | -0.98% | 10.22 | 1.04 |
08/18 | 705 | 708 | 702 | 707 | +0.14% | 17,800 | 86億9680万 | -0.98% | 10.23 | 1.04 |
08/17 | 706 | 709 | 706 | 706 | 0% | 10,300 | 86億8450万 | -1.26% | 10.22 | 1.04 |
08/16 | 711 | 711 | 706 | 706 | -0.7% | 13,000 | 86億8450万 | -1.26% | 10.22 | 1.04 |
08/13 | 705 | 712 | 705 | 711 | -0.28% | 14,900 | 87億4601万 | -0.84% | 10.29 | 1.05 |
08/12 | 710 | 718 | 704 | 713 | -1.25% | 48,200 | 87億7061万 | -0.7% | 10.32 | 1.05 |
08/11 | 715 | 731 | 715 | 722 | 0% | 33,400 | 88億8132万 | +0.28% | 10.45 | 1.06 |
08/10 | 713 | 722 | 705 | 722 | +1.26% | 16,700 | 88億8132万 | 0% | 10.45 | 1.06 |
08/06 | 712 | 715 | 707 | 713 | +0.42% | 9,300 | 87億7061万 | -1.38% | 10.32 | 1.05 |
08/05 | 710 | 714 | 710 | 710 | -0.14% | 4,000 | 87億3371万 | -2.2% | 10.27 | 1.05 |
08/04 | 714 | 718 | 710 | 711 | -0.42% | 7,500 | 87億4601万 | -2.47% | 10.29 | 1.05 |
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 | |
2010年 6月期 | 829 1,658 8/10 | 667 1,334 6/28 | 18,200 9,100 6/25 | - | - | 73億7670万 6/30 |
2011年 6月期 | 689 1,377 7/9 | 515 1,030 3/15 | 14,800 7,400 3/22 | 75億8038万 | 56億7015万 | 68億7024万 6/30 |
2012年 6月期 | 686 1,371 4/19 | 600 1,200 8/9 | 20,600 10,300 3/21 | 75億4735万 | 66億600万 | 70億236万 6/29 |
2013年 6月期 | 965 1,930 6/27 | 628 1,256 9/13 | 147,800 73,900 6/27 | 106億2465万 | 69億1428万 | 103億1637万 6/28 |
2014年 6月期 | 933 1,865 7/1 | 748 1,495 2/6 | 21,600 10,800 7/1 | 102億6682万 | 82億2997万 | 69億3778万 6/30 |
2015年 6月期 | 893 1,786 4/8 | 800 1,601 8/6 1,600 7/28 | 30,200 15,100 5/20 | 98億3193万 | 88億1350万 | 72億688万 6/30 |
2016年 6月期 | 906 1,812 11/26 | 805 1,611 2/12 1,610 1/28 | 26,200 13,100 11/27 | 76億1946万 | 67億7425万 | 70億3865万 6/30 |
2017年 6月期 | 880 1,759 12/16 | 831 1,662 7/22 | 49,200 24,600 6/28 | 73億9659万 | 69億8871万 | 72億4879万 6/30 |
2018年 6月期 | 875 1,750 12/26 1,750 12/22 他4件 | 708 1,415 6/27 | 59,800 29,900 6/15 | 73億5875万 | 59億5007万 | 60億2934万 6/29 |
2019年 6月期 | 756 1,512 7/30 | 358 715 6/13 | 56,200 28,100 12/25 | 63億5796万 | 30億657万 | 30億4410万 6/28 |
2020年 6月期 | 691 1,382 6/8 | 195 389 3/13 | 360,200 180,100 6/8 | 84億9999万 | 16億3574万 | 66億517万 6/30 |
2021年 6月期 | 1,300 2,600 8/24 | 513 1,026 7/2 | 866,000 433,000 8/24 | 159億9130万 | 63億1041万 | 95億8180万 6/30 |