時価総額
- 2010年8月31日
- 18億9650万
- 2011年8月31日
- 24億2576万
- 2012年8月31日
- 27億5220万
- 2013年8月30日
- 51億7644万
- 2014年8月29日
- 68億8190万
- 2015年8月31日
- 116億4184万
- 2016年8月31日
- 188億291万
- 2017年8月31日
- 665億5964万
- 2018年8月31日
- 1354億9633万
- 2019年8月30日
- 605億8443万
- 2020年8月31日
- 1898億3541万
- 2021年8月31日
- 1280億1564万
- 2022年8月31日
- 784億7153万
- 2023年8月31日
- 532億8938万
2023/11/28～2024/04/24
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 | ||||||||||
| 04/24 | 293 | 295 | 287 | 288 | -0.69% | 2,362,900 | 381億3731万 | -11.38% | - | 1 |
| 04/23 | 302 | 307 | 290 | 290 | -4.29% | 1,976,600 | 384億215万 | -11.59% | - | 1.01 |
| 04/22 | 321 | 323 | 295 | 303 | -5.31% | 3,103,700 | 401億2363万 | -8.46% | - | 1.05 |
| 04/19 | 325 | 327 | 317 | 320 | -1.54% | 642,900 | 423億7479万 | -3.9% | - | 1.11 |
| 04/18 | 309 | 327 | 308 | 325 | +4.84% | 987,100 | 430億3689万 | -2.99% | - | 1.13 |
| 04/17 | 318 | 319 | 306 | 310 | -1.9% | 965,500 | 410億5058万 | -7.74% | - | 1.08 |
| 04/16 | 305 | 321 | 302 | 316 | -6.23% | 2,874,900 | 418億4510万 | -6.78% | - | 1.1 |
| 04/15 | 335 | 343 | 331 | 337 | +0.9% | 2,479,400 | 446億2595万 | -0.88% | - | 1.17 |
| 04/12 | 332 | 338 | 327 | 334 | 0% | 518,300 | 442億2869万 | -2.05% | - | 1.16 |
| 04/11 | 328 | 335 | 325 | 334 | +1.21% | 552,300 | 442億2869万 | -2.34% | - | 1.16 |
| 04/10 | 334 | 339 | 327 | 330 | -0.6% | 727,800 | 436億9900万 | -3.79% | - | 1.15 |
| 04/09 | 330 | 336 | 323 | 332 | +2.15% | 1,004,500 | 439億6384万 | -3.77% | - | 1.15 |
| 04/08 | 327 | 329 | 322 | 325 | -0.91% | 507,600 | 430億3689万 | -6.07% | - | 1.13 |
| 04/05 | 317 | 331 | 316 | 328 | +2.82% | 748,000 | 434億3416万 | -5.75% | - | 1.14 |
| 04/04 | 322 | 325 | 317 | 319 | -1.85% | 621,600 | 422億4237万 | -8.86% | - | 1.11 |
| 04/03 | 324 | 332 | 320 | 325 | -0.31% | 562,700 | 430億3689万 | -7.93% | - | 1.13 |
| 04/02 | 336 | 336 | 326 | 326 | -2.69% | 745,200 | 431億6932万 | -8.68% | - | 1.13 |
| 04/01 | 332 | 335 | 327 | 335 | +0.9% | 413,300 | 443億6111万 | -6.69% | - | 1.16 |
| 03/29 | 326 | 332 | 326 | 332 | +1.84% | 691,700 | 439億6384万 | -8.29% | - | 1.15 |
| 03/28 | 332 | 335 | 325 | 326 | -1.81% | 634,600 | 431億6932万 | -10.68% | - | 1.13 |
| 03/27 | 329 | 336 | 328 | 332 | +0.91% | 648,500 | 439億6384万 | -9.78% | - | 1.15 |
| 03/26 | 331 | 333 | 324 | 329 | -1.5% | 1,070,600 | 435億6658万 | -11.56% | - | 1.14 |
| 03/25 | 340 | 345 | 334 | 334 | -1.76% | 916,100 | 442億2869万 | -10.93% | - | 1.16 |
| 03/22 | 353 | 357 | 337 | 340 | -5.56% | 1,768,600 | 450億2321万 | -10.05% | - | 1.18 |
| 03/21 | 360 | 366 | 358 | 360 | +0.56% | 707,200 | 476億7164万 | -5.51% | - | 1.25 |
| 03/19 | 363 | 363 | 352 | 358 | -0.83% | 1,171,000 | 474億680万 | -6.53% | - | 1.24 |
| 03/18 | 363 | 366 | 359 | 361 | +0.28% | 494,400 | 478億406万 | -6.48% | - | 1.25 |
| 03/15 | 358 | 364 | 357 | 360 | -0.83% | 474,100 | 476億7164万 | -7.22% | - | 1.25 |
| 03/14 | 358 | 363 | 356 | 363 | +0.83% | 398,100 | 480億6890万 | -7.16% | - | 1.26 |
| 03/13 | 365 | 367 | 356 | 360 | -2.17% | 753,300 | 476億7164万 | -8.63% | - | 1.25 |
| 03/12 | 356 | 368 | 355 | 368 | +3.08% | 606,300 | 487億3101万 | -7.3% | - | 1.28 |
| 03/11 | 357 | 362 | 353 | 357 | -1.38% | 590,500 | 472億7437万 | -10.75% | - | 1.24 |
| 03/08 | 361 | 369 | 356 | 362 | 0% | 781,700 | 479億3648万 | -9.95% | - | 1.26 |
| 03/07 | 365 | 367 | 359 | 362 | +0.28% | 580,900 | 479億3648万 | -10.62% | - | 1.26 |
| 03/06 | 357 | 365 | 356 | 361 | -0.82% | 629,000 | 478億406万 | -11.3% | - | 1.25 |
| 03/05 | 364 | 371 | 359 | 364 | -0.82% | 1,069,500 | 482億132万 | -11.22% | - | 1.26 |
| 03/04 | 379 | 380 | 365 | 367 | -1.08% | 842,600 | 485億9859万 | -10.92% | - | 1.27 |
| 03/01 | 384 | 386 | 371 | 371 | -4.38% | 1,168,500 | 491億2827万 | -10.6% | - | 1.29 |
| 02/29 | 392 | 395 | 383 | 388 | -1.27% | 767,800 | 513億7943万 | -6.95% | - | 1.35 |
| 02/28 | 402 | 407 | 393 | 393 | -2.96% | 688,100 | 520億4154万 | -5.98% | - | 1.36 |
| 02/27 | 396 | 410 | 394 | 405 | +2.53% | 1,056,200 | 536億3059万 | -3.34% | - | 1.41 |
| 02/26 | 395 | 401 | 390 | 395 | -0.75% | 669,000 | 523億638万 | -5.95% | - | 1.37 |
| 02/22 | 401 | 404 | 396 | 398 | -1.49% | 763,500 | 527億364万 | -5.24% | - | 1.38 |
| 02/21 | 410 | 414 | 400 | 404 | -2.42% | 823,200 | 534億9817万 | -4.27% | - | 1.4 |
| 02/20 | 420 | 422 | 413 | 414 | -1.9% | 651,600 | 548億2238万 | -2.82% | - | 1.44 |
| 02/19 | 418 | 431 | 416 | 422 | +2.93% | 975,600 | 558億8175万 | -2.76% | - | 1.47 |
| 02/16 | 403 | 417 | 399 | 410 | +1.23% | 781,500 | 542億9270万 | -7.03% | - | 1.42 |
| 02/15 | 415 | 418 | 404 | 405 | -1.7% | 748,100 | 536億3059万 | -9.4% | - | 1.41 |
| 02/14 | 406 | 414 | 403 | 412 | -0.48% | 650,200 | 545億5754万 | -9.05% | - | 1.43 |
| 02/13 | 430 | 430 | 411 | 414 | -2.82% | 952,400 | 548億2238万 | -9.61% | - | 1.44 |
| 02/09 | 431 | 439 | 426 | 426 | -0.7% | 827,800 | 564億1144万 | -7.79% | - | 1.48 |
| 02/08 | 431 | 434 | 420 | 429 | -0.46% | 950,200 | 568億870万 | -7.74% | - | 1.49 |
| 02/07 | 450 | 450 | 421 | 431 | -2.71% | 1,156,300 | 570億7355万 | -7.91% | - | 1.5 |
| 02/06 | 434 | 452 | 430 | 443 | +1.61% | 1,388,300 | 586億6260万 | -5.74% | - | 1.54 |
| 02/05 | 420 | 436 | 420 | 436 | +3.07% | 899,700 | 577億3565万 | -7.63% | - | 1.51 |
| 02/02 | 420 | 432 | 420 | 423 | +0.71% | 982,500 | 560億1418万 | -10.57% | - | 1.47 |
| 02/01 | 417 | 422 | 414 | 420 | -0.71% | 708,200 | 556億1691万 | -11.76% | - | 1.46 |
| 01/31 | 422 | 427 | 415 | 423 | -0.7% | 888,300 | 560億1418万 | -11.51% | - | 1.47 |
| 01/30 | 420 | 428 | 417 | 426 | +1.43% | 539,800 | 564億1144万 | -11.43% | - | 1.48 |
| 01/29 | 428 | 429 | 417 | 420 | -1.64% | 745,000 | 556億1691万 | -13.22% | - | 1.46 |
| 01/26 | 435 | 447 | 425 | 427 | -2.06% | 1,827,000 | 565億4386万 | -12.32% | - | 1.48 |
| 01/25 | 423 | 444 | 414 | 436 | +2.35% | 2,399,000 | 577億3565万 | -11.2% | - | 1.51 |
| 01/24 | 418 | 431 | 411 | 426 | +3.65% | 1,829,100 | 564億1144万 | -13.59% | - | 1.48 |
| 01/23 | 419 | 421 | 408 | 411 | -1.44% | 1,653,500 | 544億2512万 | -16.8% | - | 1.43 |
| 01/22 | 422 | 442 | 413 | 417 | -0.71% | 2,183,600 | 552億1965万 | -16.1% | - | 1.45 |
| 01/19 | 425 | 434 | 411 | 420 | +0.24% | 2,321,000 | 556億1691万 | -16.17% | - | 1.46 |
| 01/18 | 443 | 453 | 411 | 419 | -6.26% | 3,734,800 | 554億8449万 | -17.36% | - | 1.46 |
| 01/17 | 487 | 497 | 442 | 447 | -10.6% | 4,426,900 | 591億9228万 | -12.35% | - | 1.55 |
| 01/16 | 541 | 541 | 500 | 500 | -16.67% | 1,878,400 | 662億1061万 | -2.34% | - | 1.74 |
| 01/15 | 602 | 608 | 588 | 600 | -0.33% | 2,352,200 | 794億5273万 | +17.65% | - | 2.08 |
| 01/12 | 562 | 603 | 550 | 602 | +7.31% | 2,200,900 | 797億1758万 | +19.44% | - | 2.09 |
| 01/11 | 569 | 575 | 552 | 561 | -0.53% | 1,907,200 | 742億8831万 | +12.88% | - | 1.95 |
| 01/10 | 535 | 564 | 529 | 564 | +5.82% | 1,956,800 | 746億8557万 | +14.87% | - | 1.96 |
| 01/09 | 510 | 533 | 507 | 533 | +5.34% | 1,770,300 | 705億8051万 | +9.9% | - | 1.85 |
| 01/05 | 496 | 508 | 489 | 506 | +2.02% | 861,200 | 670億514万 | +5.64% | - | 1.76 |
| 01/04 | 495 | 507 | 493 | 496 | -1.2% | 890,900 | 656億8093万 | +4.64% | - | 1.72 |
| 2023 | ||||||||||
| 12/29 | 500 | 513 | 494 | 502 | +0.4% | 1,266,600 | 664億7545万 | +6.81% | - | 1.74 |
| 12/28 | 485 | 501 | 474 | 500 | +2.88% | 1,067,000 | 662億1061万 | +7.53% | - | 1.74 |
| 12/27 | 466 | 493 | 465 | 486 | +3.4% | 1,024,400 | 643億5671万 | +5.42% | - | 1.69 |
| 12/26 | 475 | 482 | 468 | 470 | -1.26% | 847,300 | 622億3797万 | +2.84% | - | 1.63 |
| 12/25 | 474 | 478 | 464 | 476 | -0.42% | 1,012,200 | 630億3250万 | +5.08% | - | 1.65 |
| 12/22 | 492 | 496 | 474 | 478 | -3.43% | 1,309,800 | 632億9734万 | +6.46% | - | 1.66 |
| 12/21 | 493 | 504 | 492 | 495 | -1.59% | 749,400 | 655億4850万 | +11.24% | - | 1.72 |
| 12/20 | 515 | 515 | 499 | 503 | -0.59% | 1,284,600 | 666億787万 | +14.32% | - | 1.75 |
| 12/19 | 512 | 513 | 496 | 506 | -1.56% | 1,572,100 | 670億514万 | +16.86% | - | 1.76 |
| 12/18 | 482 | 515 | 481 | 514 | +6.2% | 3,452,300 | 680億6451万 | +20.37% | - | 1.78 |
| 12/15 | 456 | 498 | 444 | 484 | +5.45% | 3,704,200 | 640億9187万 | +15.24% | - | 1.68 |
| 12/14 | 494 | 495 | 454 | 459 | -6.71% | 3,003,500 | 607億8134万 | +10.87% | - | 1.59 |
| 12/13 | 500 | 512 | 477 | 492 | -5.2% | 4,412,900 | 651億5124万 | +20% | - | 1.71 |
| 12/12 | 550 | 556 | 512 | 519 | -6.99% | 5,088,600 | 687億2661万 | +28.47% | - | 1.8 |
| 12/11 | 519 | 560 | 519 | 558 | +9.2% | 6,229,500 | 738億9104万 | +40.2% | - | 1.94 |
| 12/08 | 482 | 514 | 477 | 511 | +6.02% | 4,291,900 | 676億6724万 | +31.36% | - | 1.77 |
| 12/07 | 465 | 484 | 458 | 482 | +4.1% | 2,156,700 | 638億2703万 | +26.18% | - | 1.67 |
| 12/06 | 434 | 467 | 433 | 463 | +6.93% | 1,780,200 | 613億1102万 | +23.47% | - | 1.61 |
| 12/05 | 434 | 438 | 426 | 433 | +0.23% | 789,100 | 573億3839万 | +17.34% | - | 1.5 |
| 12/04 | 418 | 436 | 415 | 432 | +4.1% | 1,664,100 | 572億597万 | +18.36% | - | 1.5 |
| 12/01 | 407 | 423 | 407 | 415 | +2.72% | 1,282,400 | 549億5481万 | +15.28% | - | 1.44 |
| 11/30 | 399 | 409 | 394 | 404 | +1.76% | 963,000 | 534億9817万 | +13.17% | - | 1.3 |
| 11/29 | 385 | 403 | 385 | 397 | +3.12% | 1,432,000 | 525億7122万 | +12.15% | - | 1.28 |
| 11/28 | 387 | 393 | 376 | 385 | +0.26% | 623,300 | 509億8217万 | +9.38% | - | 1.24 |
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 8月期 | 91 72,400 4/9 | 42 33,950 8/31 33,900 8/25 | 1,005,600 1,257 7/16 | - | 18億6894万 | 18億9650万 8/31 |
| 2011年 8月期 | 77 61,500 2/4 | 40 32,000 3/16 | 6,198,400 7,748 9/13 | 33億9055万 | 17億6419万 | 24億2576万 8/31 |
| 2012年 8月期 | 176 141,000 6/25 | 39 31,500 6/5 31,500 6/4 | 14,887,200 18,609 6/22 | 77億7347万 | 17億3662万 | 27億5220万 8/31 |
| 2013年 8月期 | 150 1,199 8/20 1,199 8/19 | 48 38,700 11/14 | 6,516,000 8,145 9/11 | 66億1020万 | 21億3356万 | 51億7644万 8/30 |
| 2014年 8月期 | 367 2,939 2/28 | 126 1,006 10/9 | 14,331,200 3,582,800 6/5 | 163億792万 | 55億4617万 | 68億8190万 8/29 |
| 2015年 8月期 | 350 1,400 8/5 | 131 523 10/16 | 1,929,600 482,400 12/10 | 155億3664万 | 58億404万 | 116億4184万 8/31 |
| 2016年 8月期 | 579 2,315 6/1 | 196 784 10/27 | 4,179,600 1,044,900 3/28 | 256億9094万 | 87億51万 | 188億291万 8/31 |
| 2017年 8月期 | 1,809 8/30 | 464 1,854 9/15 | 592,400 8/8 | 803億223万 | 205億7495万 | 665億5964万 8/31 |
| 2018年 8月期 | 3,535 8/30 | 1,359 9/8 | 819,300 11/30 | 1569億2006万 | 603億2655万 | 1354億9633万 8/31 |
| 2019年 8月期 | 3,725 10/1 | 1,209 12/28 | 1,240,000 1/17 | 1653億5424万 | 536億6799万 | 605億8443万 8/30 |
| 2020年 8月期 | 2,444 8/19 | 524 3/13 | 6,098,400 4/10 | 2089億2900万 | 232億6062万 | 1898億3541万 8/31 |
| 2021年 8月期 | 4,200 12/18 | 1,226 8/13 | 8,889,100 10/16 | 3590億4330万 | 1048億644万 | 1280億1564万 8/31 |
| 2022年 8月期 | 2,147 9/14 | 386 6/20 | 10,620,800 7/22 | 1835億3951万 | 508億5751万 | 784億7153万 8/31 |
| 2023年 8月期 | 665 10/14 | 369 4/27 | 9,669,600 7/13 | 876億1722万 | 486億1767万 | 532億8938万 8/31 |
| 最新 | 288 2024/4/24 | 2,362,900 | 381億3731万 | |||