時価総額
- 2010年8月31日
- 86億2713万
- 2011年8月31日
- 81億616万
- 2012年8月31日
- 81億5492万
- 2013年8月30日
- 82億9083万
- 2014年8月29日
- 83億3834万
- 2015年8月31日
- 95億2760万
- 2016年8月31日
- 97億9603万
- 2017年8月31日
- 99億7761万
- 2018年8月31日
- 100億8370万
- 2019年8月30日
- 91億6956万
- 2020年8月31日
- 94億9300万
- 2021年8月31日
- 163億1977万
- 2022年8月31日
- 108億703万
- 2023年8月31日
- 111億2139万
- 2024年8月30日
- 117億1514万
- 2025年8月29日
- 122億289万
2025/07/10～2025/12/05
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025 | ||||||||||
| 12/05 | 859 | 859 | 857 | 857 | -0.46% | 16,500 | 123億5039万 | 0% | 8.27 | 0.8 |
| 12/04 | 860 | 863 | 860 | 861 | 0% | 13,100 | 124億804万 | +0.58% | 8.31 | 0.81 |
| 12/03 | 867 | 867 | 860 | 861 | -0.58% | 19,900 | 124億804万 | +0.47% | 8.31 | 0.81 |
| 12/02 | 869 | 869 | 864 | 866 | -0.12% | 23,800 | 124億8009万 | +0.93% | 8.36 | 0.81 |
| 12/01 | 875 | 875 | 867 | 867 | -0.23% | 31,600 | 124億9450万 | +1.05% | 8.37 | 0.81 |
| 11/28 | 865 | 871 | 865 | 869 | +0.58% | 33,500 | 125億2333万 | +1.16% | 8.39 | 0.81 |
| 11/27 | 860 | 865 | 859 | 864 | +0.82% | 24,000 | 124億5127万 | +0.58% | 8.34 | 0.81 |
| 11/26 | 864 | 864 | 856 | 857 | +0.12% | 19,100 | 123億5039万 | -0.35% | 8.27 | 0.8 |
| 11/25 | 870 | 870 | 856 | 856 | -0.58% | 24,800 | 123億3598万 | -0.47% | 8.26 | 0.8 |
| 11/21 | 858 | 862 | 857 | 861 | +0.7% | 16,900 | 124億804万 | 0% | 8.31 | 0.81 |
| 11/20 | 854 | 858 | 850 | 855 | +0.35% | 17,200 | 123億2157万 | -0.7% | 8.25 | 0.8 |
| 11/19 | 854 | 855 | 851 | 852 | -0.12% | 9,000 | 122億7834万 | -1.16% | 8.22 | 0.8 |
| 11/18 | 857 | 857 | 851 | 853 | -0.47% | 21,000 | 122億9275万 | -1.04% | 8.23 | 0.8 |
| 11/17 | 866 | 866 | 855 | 857 | -0.58% | 18,200 | 123億5039万 | -0.58% | 8.27 | 0.8 |
| 11/14 | 862 | 864 | 860 | 862 | -0.35% | 16,600 | 124億2245万 | -0.12% | 8.32 | 0.81 |
| 11/13 | 863 | 865 | 860 | 865 | +0.7% | 12,100 | 124億6568万 | +0.23% | 8.35 | 0.81 |
| 11/12 | 858 | 863 | 856 | 859 | +0.23% | 18,600 | 123億7921万 | -0.58% | 8.29 | 0.8 |
| 11/11 | 859 | 860 | 854 | 857 | +0.12% | 19,500 | 123億5039万 | -0.81% | 8.27 | 0.8 |
| 11/10 | 855 | 859 | 853 | 856 | +0.94% | 29,100 | 123億3598万 | -0.93% | 8.26 | 0.8 |
| 11/07 | 845 | 848 | 842 | 848 | +0.59% | 18,900 | 122億2069万 | -1.85% | 8.18 | 0.79 |
| 11/06 | 844 | 845 | 840 | 843 | +0.12% | 15,200 | 121億4864万 | -2.54% | 8.14 | 0.79 |
| 11/05 | 841 | 842 | 835 | 842 | -0.24% | 64,300 | 121億3422万 | -2.77% | 8.13 | 0.79 |
| 11/04 | 853 | 853 | 837 | 844 | -0.82% | 97,400 | 121億6305万 | -2.65% | 8.15 | 0.79 |
| 10/31 | 851 | 856 | 848 | 851 | +0.12% | 39,700 | 122億6393万 | -1.96% | 8.21 | 0.8 |
| 10/30 | 855 | 858 | 848 | 850 | -0.23% | 74,700 | 122億4951万 | -2.19% | 8.2 | 0.8 |
| 10/29 | 873 | 874 | 851 | 852 | -2.52% | 135,900 | 122億7834万 | -1.96% | 8.22 | 0.8 |
| 10/28 | 882 | 883 | 874 | 874 | -0.91% | 44,400 | 125億9538万 | +0.46% | 8.44 | 0.82 |
| 10/27 | 888 | 889 | 881 | 882 | -0.23% | 47,100 | 127億1067万 | +1.5% | 8.51 | 0.83 |
| 10/24 | 884 | 886 | 883 | 884 | 0% | 28,200 | 127億3949万 | +1.73% | 8.53 | 0.83 |
| 10/23 | 873 | 891 | 871 | 884 | +1.26% | 170,500 | 127億3949万 | +1.84% | 8.53 | 0.83 |
| 10/22 | 872 | 874 | 871 | 873 | +0.23% | 8,100 | 125億8097万 | +0.69% | 8.43 | 0.82 |
| 10/21 | 872 | 873 | 869 | 871 | -0.34% | 21,800 | 125億3473万 | +0.46% | 8.41 | 0.82 |
| 10/20 | 869 | 874 | 867 | 874 | +1.16% | 25,800 | 125億7790万 | +0.81% | 8.44 | 0.82 |
| 10/17 | 868 | 870 | 862 | 864 | -0.58% | 22,800 | 124億3399万 | -0.23% | 8.34 | 0.81 |
| 10/16 | 869 | 871 | 861 | 869 | -0.46% | 66,500 | 125億595万 | +0.35% | 8.39 | 0.81 |
| 10/15 | 861 | 873 | 860 | 873 | +1.51% | 38,600 | 125億6351万 | +0.81% | 8.43 | 0.82 |
| 10/14 | 860 | 863 | 855 | 860 | -0.46% | 51,500 | 123億7643万 | -0.69% | 8.3 | 0.8 |
| 10/10 | 870 | 872 | 863 | 864 | -0.92% | 32,100 | 124億3399万 | -0.23% | 8.34 | 0.81 |
| 10/09 | 870 | 872 | 868 | 872 | +0.11% | 25,100 | 125億4912万 | +0.69% | 8.42 | 0.82 |
| 10/08 | 870 | 873 | 870 | 871 | -0.23% | 10,900 | 125億3473万 | +0.69% | 8.41 | 0.82 |
| 10/07 | 870 | 874 | 870 | 873 | -0.23% | 25,400 | 125億6351万 | +0.92% | 8.43 | 0.82 |
| 10/06 | 869 | 875 | 869 | 875 | +1.74% | 85,300 | 125億9229万 | +1.27% | 8.45 | 0.82 |
| 10/03 | 857 | 862 | 857 | 860 | +0.12% | 11,300 | 123億7643万 | -0.46% | 8.3 | 0.8 |
| 10/02 | 863 | 863 | 856 | 859 | -0.35% | 33,600 | 123億6203万 | -0.69% | 8.29 | 0.8 |
| 10/01 | 869 | 870 | 861 | 862 | -0.81% | 58,400 | 124億521万 | -0.58% | 8.32 | 0.81 |
| 09/30 | 870 | 870 | 864 | 869 | +0.12% | 29,400 | 125億595万 | +0.12% | 8.39 | 0.81 |
| 09/29 | 870 | 872 | 865 | 868 | +0.12% | 43,500 | 124億9156万 | -0.12% | 8.38 | 0.81 |
| 09/26 | 867 | 869 | 864 | 867 | +0.12% | 47,000 | 124億7716万 | -0.34% | 8.37 | 0.81 |
| 09/25 | 864 | 866 | 861 | 866 | +0.23% | 20,700 | 124億6277万 | -0.57% | 8.36 | 0.81 |
| 09/24 | 864 | 866 | 862 | 864 | -0.12% | 31,200 | 124億3399万 | -0.92% | 8.34 | 0.81 |
| 09/22 | 864 | 865 | 863 | 865 | +0.23% | 32,300 | 124億4535万 | -0.92% | 8.35 | 0.81 |
| 09/19 | 868 | 868 | 862 | 863 | -0.58% | 35,700 | 124億1658万 | -1.26% | 8.33 | 0.81 |
| 09/18 | 869 | 869 | 865 | 868 | -0.12% | 16,400 | 124億8852万 | -0.8% | 8.38 | 0.81 |
| 09/17 | 869 | 869 | 865 | 869 | +0.12% | 28,400 | 125億291万 | -0.69% | 8.39 | 0.81 |
| 09/16 | 864 | 869 | 864 | 868 | +0.7% | 35,400 | 124億8852万 | -0.91% | 8.38 | 0.81 |
| 09/12 | 863 | 865 | 862 | 862 | -0.23% | 14,500 | 124億219万 | -1.71% | 8.32 | 0.81 |
| 09/11 | 863 | 865 | 861 | 864 | +0.35% | 20,200 | 124億3097万 | -1.59% | 8.34 | 0.81 |
| 09/10 | 865 | 865 | 859 | 861 | -0.46% | 20,900 | 123億8780万 | -2.05% | 8.31 | 0.81 |
| 09/09 | 872 | 872 | 861 | 865 | -0.46% | 28,400 | 124億4535万 | -1.7% | 8.35 | 0.81 |
| 09/08 | 870 | 874 | 869 | 869 | +0.35% | 45,500 | 125億291万 | -1.36% | 8.39 | 0.81 |
| 09/05 | 862 | 866 | 859 | 866 | +0.46% | 27,000 | 124億5974万 | -1.7% | 8.36 | 0.81 |
| 09/04 | 855 | 862 | 854 | 862 | +0.94% | 41,700 | 124億219万 | -2.27% | 8.32 | 0.81 |
| 09/03 | 858 | 858 | 853 | 854 | -0.35% | 21,900 | 122億8709万 | -3.28% | 8.24 | 0.8 |
| 09/02 | 856 | 858 | 855 | 857 | 0% | 83,000 | 123億3025万 | -3.05% | 8.27 | 0.8 |
| 09/01 | 866 | 866 | 857 | 857 | -1.04% | 129,700 | 123億3025万 | -3.27% | 8.27 | 0.8 |
| 08/29 | 868 | 868 | 860 | 866 | 0% | 157,300 | 124億5974万 | -2.37% | 8.41 | 0.81 |
| 08/28 | 864 | 869 | 858 | 866 | -3.46% | 267,400 | 124億5974万 | -2.48% | 8.41 | 0.81 |
| 08/27 | 895 | 897 | 893 | 897 | +0.22% | 87,800 | 129億576万 | +0.9% | 8.71 | 0.84 |
| 08/26 | 893 | 895 | 892 | 895 | +0.34% | 39,700 | 128億7699万 | +0.79% | 8.69 | 0.83 |
| 08/25 | 892 | 894 | 891 | 892 | 0% | 51,100 | 128億3382万 | +0.45% | 8.66 | 0.83 |
| 08/22 | 890 | 892 | 889 | 892 | +0.22% | 39,500 | 128億3382万 | +0.45% | 8.66 | 0.83 |
| 08/21 | 892 | 892 | 890 | 890 | -0.22% | 20,900 | 128億505万 | +0.34% | 8.64 | 0.83 |
| 08/20 | 890 | 893 | 890 | 892 | +0.22% | 37,900 | 128億3382万 | +0.56% | 8.66 | 0.83 |
| 08/19 | 888 | 890 | 887 | 890 | +0.23% | 50,700 | 128億505万 | +0.45% | 8.64 | 0.83 |
| 08/18 | 889 | 889 | 888 | 888 | -0.11% | 27,000 | 127億7627万 | +0.23% | 8.62 | 0.83 |
| 08/15 | 887 | 889 | 886 | 889 | +0.11% | 34,000 | 127億9066万 | +0.34% | 8.63 | 0.83 |
| 08/14 | 888 | 889 | 887 | 888 | 0% | 43,500 | 127億7627万 | +0.34% | 8.62 | 0.83 |
| 08/13 | 890 | 890 | 887 | 888 | -0.22% | 31,100 | 127億7627万 | +0.45% | 8.62 | 0.83 |
| 08/12 | 890 | 890 | 888 | 890 | +0.11% | 36,400 | 128億505万 | +0.79% | 8.64 | 0.83 |
| 08/08 | 886 | 889 | 884 | 889 | +0.34% | 31,600 | 127億9066万 | +0.79% | 8.63 | 0.83 |
| 08/07 | 887 | 889 | 886 | 886 | 0% | 38,900 | 127億4750万 | +0.57% | 8.6 | 0.83 |
| 08/06 | 884 | 887 | 884 | 886 | +0.11% | 17,800 | 127億4750万 | +0.68% | 8.6 | 0.83 |
| 08/05 | 886 | 888 | 884 | 885 | -0.11% | 19,700 | 127億3311万 | +0.68% | 8.59 | 0.83 |
| 08/04 | 882 | 886 | 880 | 886 | +0.34% | 28,100 | 127億4750万 | +0.91% | 8.6 | 0.83 |
| 08/01 | 885 | 888 | 880 | 883 | -0.56% | 52,200 | 127億433万 | +0.68% | 8.57 | 0.82 |
| 07/31 | 885 | 889 | 884 | 888 | +0.23% | 23,800 | 127億7627万 | +1.37% | 8.62 | 0.83 |
| 07/30 | 884 | 888 | 881 | 886 | +0.11% | 33,500 | 127億4750万 | +1.26% | 8.6 | 0.83 |
| 07/29 | 886 | 887 | 884 | 885 | -0.34% | 18,500 | 127億3311万 | +1.26% | 8.59 | 0.83 |
| 07/28 | 887 | 890 | 885 | 888 | +0.11% | 26,800 | 127億7627万 | +1.72% | 8.62 | 0.83 |
| 07/25 | 893 | 893 | 885 | 887 | -0.56% | 27,500 | 127億6188万 | +1.72% | 8.61 | 0.83 |
| 07/24 | 887 | 895 | 887 | 892 | +0.68% | 36,400 | 128億3382万 | +2.41% | 8.66 | 0.83 |
| 07/23 | 889 | 889 | 885 | 886 | -0.11% | 33,000 | 127億4750万 | +1.96% | 8.6 | 0.83 |
| 07/22 | 887 | 887 | 884 | 887 | +0.23% | 21,000 | 127億6188万 | +2.19% | 8.61 | 0.83 |
| 07/18 | 883 | 887 | 882 | 885 | +0.34% | 13,900 | 127億3311万 | +2.08% | 8.59 | 0.83 |
| 07/17 | 887 | 889 | 882 | 882 | -0.11% | 20,900 | 126億8995万 | +1.85% | 8.56 | 0.82 |
| 07/16 | 886 | 889 | 883 | 883 | 0% | 30,200 | 127億433万 | +2.08% | 8.57 | 0.82 |
| 07/15 | 877 | 890 | 877 | 883 | +0.68% | 31,000 | 127億433万 | +2.2% | 8.57 | 0.82 |
| 07/14 | 883 | 883 | 876 | 877 | -0.79% | 31,000 | 126億1801万 | +1.62% | 8.51 | 0.82 |
| 07/11 | 886 | 888 | 879 | 884 | -0.11% | 57,000 | 127億1872万 | +2.43% | 8.58 | 0.82 |
| 07/10 | 883 | 889 | 875 | 885 | +1.49% | 35,200 | 127億3311万 | +2.67% | 8.59 | 0.83 |
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 | 735 7,350 8/26 7,350 8/23 他3件 | 670 6,700 10/6 | 11,900 1,190 9/2 | - | - | 86億2713万 8/31 |
| 2011年 8月期 | 770 7,700 2/23 | 560 5,600 3/15 | 43,700 4,370 7/5 | 93億8261万 | 68億2372万 | 81億616万 8/31 |
| 2012年 8月期 | 700 8/28 8/27 他2件 | 570 9/30 | 14,300 8/29 | 85億2965万 | 69億4557万 | 81億5492万 8/31 |
| 2013年 8月期 | 750 4/19 | 650 9/28 | 242,700 4/24 | 91億3891万 | 79億2039万 | 82億9083万 8/30 |
| 2014年 8月期 | 746 8/12 8/11 他4件 | 680 12/12 | 236,000 8/22 | 90億9353万 | 82億8594万 | 83億3834万 8/29 |
| 2015年 8月期 | 889 7/6 | 688 10/17 | 77,100 7/9 | 108億3666万 | 83億8652万 | 95億2760万 8/31 |
| 2016年 8月期 | 951 1/12 | 730 9/8 9/7 | 149,800 7/28 | 115億9242万 | 88億9849万 | 97億9603万 8/31 |
| 2017年 8月期 | 858 8/28 | 800 11/9 | 81,600 8/29 | 104億5877万 | 97億5177万 | 99億7761万 8/31 |
| 2018年 8月期 | 996 1/9 | 706 7/3 | 182,400 5/23 | 121億4096万 | 99億8617万 | 100億8370万 8/31 |
| 2019年 8月期 | 740 10/3 10/2 | 534 12/25 | 219,300 12/25 | 104億6709万 | 75億5328万 | 91億6956万 8/30 |
| 2020年 8月期 | 718 8/27 | 517 3/17 | 112,700 2/27 | 101億5590万 | 73億1282万 | 94億9300万 8/31 |
| 2021年 8月期 | 1,557 7/14 | 671 9/7 | 2,084,500 1/20 | 224億164万 | 94億9110万 | 163億1977万 8/31 |
| 2022年 8月期 | 1,329 9/28 | 668 3/9 3/8 | 786,700 10/18 | 191億2125万 | 96億1098万 | 108億703万 8/31 |
| 2023年 8月期 | 997 2/6 | 711 11/7 11/4 | 810,500 2/7 | 143億4453万 | 102億2965万 | 111億2139万 8/31 |
| 2024年 8月期 | 968 3/25 | 735 8/5 | 457,300 4/9 | 139億2729万 | 105億7495万 | 117億1514万 8/30 |
| 2025年 8月期 | 904 1/28 | 765 4/7 | 267,400 8/28 | 130億647万 | 110億658万 | 122億289万 8/29 |
| 最新 | 857 2025/12/5 | 16,500 | 123億5039万 | |||
