時価総額
- 2010年8月31日
- 554億9753万
- 2011年8月31日
- 754億9043万
- 2012年8月31日
- 675億6221万
- 2013年8月30日
- 733億3981万
- 2014年8月29日
- 1635億1171万
- 2015年8月31日
- 2131億6589万
- 2016年8月31日
- 1483億6525万
- 2017年8月31日
- 2383億6623万
- 2018年8月31日
- 2658億5847万
- 2019年8月30日
- 1852億5692万
- 2020年8月31日
- 2065億4710万
- 2021年8月31日
- 1884億3013万
- 2022年8月31日
- 1951億2787万
- 2023年8月31日
- 1852億810万
- 2024年8月30日
- 2851億9017万
2024/05/28～2024/10/21
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 | ||||||||||
| 10/21 | 1,747 | 1,767 | 1,694 | 1,695 | -2.75% | 1,135,800 | 3189億798万 | +6% | 19.09 | 1.91 |
| 10/18 | 1,775 | 1,815 | 1,703 | 1,743 | -1.08% | 2,194,500 | 3279億3900万 | +9.55% | 19.63 | 1.96 |
| 10/17 | 1,765 | 1,780 | 1,739 | 1,762 | +1.03% | 981,700 | 3315億1378万 | +11.17% | 19.84 | 1.98 |
| 10/16 | 1,722 | 1,754 | 1,716 | 1,744 | +1.28% | 1,449,900 | 3281億2715万 | +10.59% | 19.64 | 1.96 |
| 10/15 | 1,650 | 1,748 | 1,650 | 1,722 | +12.55% | 4,668,500 | 3239億8793万 | +9.33% | 19.39 | 1.94 |
| 10/11 | 1,547 | 1,553 | 1,517 | 1,530 | -1.99% | 1,468,300 | 2878億6384万 | -2.67% | 17.23 | 1.72 |
| 10/10 | 1,582 | 1,586 | 1,553 | 1,561 | -1.33% | 879,100 | 2936億9638万 | -1.2% | 17.58 | 1.75 |
| 10/09 | 1,568 | 1,586 | 1,561 | 1,582 | +0.89% | 459,700 | 2976億4745万 | -0.38% | 17.82 | 1.78 |
| 10/08 | 1,588 | 1,590 | 1,562 | 1,568 | -1.51% | 427,200 | 2950億1340万 | -1.63% | 17.66 | 1.76 |
| 10/07 | 1,610 | 1,617 | 1,581 | 1,592 | -0.38% | 422,700 | 2995億2891万 | -0.38% | 17.93 | 1.79 |
| 10/04 | 1,590 | 1,613 | 1,589 | 1,598 | +1.65% | 502,300 | 3006億5779万 | -0.19% | 18 | 1.8 |
| 10/03 | 1,590 | 1,600 | 1,568 | 1,572 | +0.9% | 372,800 | 2957億6598万 | -2.06% | 17.7 | 1.77 |
| 10/02 | 1,574 | 1,599 | 1,553 | 1,558 | -1.64% | 467,900 | 2931億3194万 | -3.29% | 17.55 | 1.75 |
| 10/01 | 1,600 | 1,600 | 1,551 | 1,584 | +0.06% | 599,600 | 2980億2374万 | -2.04% | 17.84 | 1.78 |
| 09/30 | 1,581 | 1,610 | 1,578 | 1,583 | -2.88% | 638,500 | 2978億3559万 | -2.4% | 17.83 | 1.78 |
| 09/27 | 1,620 | 1,640 | 1,611 | 1,630 | +0.93% | 469,100 | 3066億7847万 | +0.12% | 18.36 | 1.83 |
| 09/26 | 1,590 | 1,616 | 1,590 | 1,615 | +3.73% | 850,800 | 3038億5628万 | -0.92% | 18.19 | 1.82 |
| 09/25 | 1,544 | 1,570 | 1,526 | 1,557 | +0.84% | 659,300 | 2929億4379万 | -4.71% | 17.53 | 1.75 |
| 09/24 | 1,530 | 1,558 | 1,521 | 1,544 | +0.13% | 674,200 | 2904億9789万 | -5.57% | 17.39 | 1.74 |
| 09/20 | 1,529 | 1,548 | 1,525 | 1,542 | +1.58% | 701,400 | 2901億2160万 | -5.92% | 17.37 | 1.73 |
| 09/19 | 1,550 | 1,564 | 1,509 | 1,518 | -2.13% | 735,200 | 2856億608万 | -7.44% | 17.1 | 1.71 |
| 09/18 | 1,569 | 1,585 | 1,540 | 1,551 | -0.19% | 450,200 | 2918億1491万 | -5.6% | 17.47 | 1.74 |
| 09/17 | 1,538 | 1,558 | 1,528 | 1,554 | +1.37% | 699,900 | 2923億7935万 | -5.53% | 17.5 | 1.75 |
| 09/13 | 1,545 | 1,551 | 1,523 | 1,533 | -0.07% | 662,100 | 2884億2828万 | -6.87% | 17.26 | 1.72 |
| 09/12 | 1,525 | 1,553 | 1,524 | 1,534 | +2.13% | 839,000 | 2886億1643万 | -6.86% | 17.28 | 1.72 |
| 09/11 | 1,565 | 1,565 | 1,491 | 1,502 | -5% | 1,220,800 | 2825億9574万 | -8.86% | 16.92 | 1.69 |
| 09/10 | 1,581 | 1,620 | 1,569 | 1,581 | +0.89% | 1,345,400 | 2974億5930万 | -4.12% | 17.81 | 1.78 |
| 09/09 | 1,647 | 1,655 | 1,567 | 1,567 | -7.44% | 1,863,900 | 2948億2525万 | -4.68% | 17.65 | 1.76 |
| 09/06 | 1,663 | 1,719 | 1,660 | 1,693 | +2.11% | 809,400 | 3185億3169万 | +3.04% | 19.07 | 1.9 |
| 09/05 | 1,708 | 1,708 | 1,633 | 1,658 | -4.05% | 1,200,500 | 3119億4657万 | +1.1% | 18.67 | 1.86 |
| 09/04 | 1,737 | 1,791 | 1,719 | 1,728 | -2.15% | 835,200 | 3251億1681万 | +5.24% | 19.46 | 1.94 |
| 09/03 | 1,719 | 1,766 | 1,713 | 1,766 | +2.67% | 724,800 | 3322億6637万 | +7.68% | 19.89 | 1.99 |
| 09/02 | 1,680 | 1,724 | 1,671 | 1,720 | +3.24% | 1,051,700 | 3236億1164万 | +5.01% | 19.37 | 1.93 |
| 08/30 | 1,670 | 1,675 | 1,631 | 1,666 | -0.83% | 851,900 | 3134億5174万 | +1.83% | 20.51 | 1.87 |
| 08/29 | 1,677 | 1,704 | 1,668 | 1,680 | -1.23% | 2,135,400 | 3160億8579万 | +2.56% | 20.68 | 1.89 |
| 08/28 | 1,700 | 1,712 | 1,683 | 1,701 | +0.06% | 2,767,000 | 3200億3686万 | +3.72% | 20.94 | 1.91 |
| 08/27 | 1,703 | 1,714 | 1,694 | 1,700 | -0.64% | 1,286,000 | 3198億4871万 | +3.41% | 20.92 | 1.91 |
| 08/26 | 1,722 | 1,732 | 1,707 | 1,711 | -0.7% | 821,300 | 3219億1832万 | +3.95% | 21.06 | 1.92 |
| 08/23 | 1,719 | 1,724 | 1,702 | 1,723 | 0% | 918,500 | 3241億7608万 | +4.68% | 21.21 | 1.94 |
| 08/22 | 1,701 | 1,730 | 1,696 | 1,723 | +1.65% | 1,095,000 | 3241億7608万 | +4.68% | 21.21 | 1.94 |
| 08/21 | 1,683 | 1,702 | 1,675 | 1,695 | -0.24% | 1,105,200 | 3189億798万 | +2.98% | 20.86 | 1.91 |
| 08/20 | 1,611 | 1,720 | 1,611 | 1,699 | +6.39% | 1,899,600 | 3196億6057万 | +3.41% | 20.91 | 1.91 |
| 08/19 | 1,626 | 1,626 | 1,595 | 1,597 | -2.08% | 1,469,700 | 3004億6964万 | -2.5% | 19.66 | 1.8 |
| 08/16 | 1,609 | 1,634 | 1,599 | 1,631 | +3.62% | 1,367,100 | 3068億6662万 | -0.37% | 20.07 | 1.83 |
| 08/15 | 1,593 | 1,611 | 1,570 | 1,574 | -1.32% | 1,230,400 | 2961億4228万 | -3.55% | 19.37 | 1.77 |
| 08/14 | 1,600 | 1,604 | 1,575 | 1,595 | -0.37% | 919,100 | 3000億9335万 | -2.15% | 19.63 | 1.79 |
| 08/13 | 1,580 | 1,608 | 1,574 | 1,601 | +1.33% | 1,255,600 | 3012億2223万 | -1.54% | 19.71 | 1.8 |
| 08/09 | 1,574 | 1,617 | 1,550 | 1,580 | +1.94% | 1,021,600 | 2972億7116万 | -2.59% | 19.45 | 1.78 |
| 08/08 | 1,531 | 1,573 | 1,523 | 1,550 | -0.26% | 1,280,300 | 2916億2677万 | -4.26% | 19.08 | 1.74 |
| 08/07 | 1,524 | 1,583 | 1,518 | 1,554 | +1.24% | 852,300 | 2923億7935万 | -4.01% | 19.13 | 1.75 |
| 08/06 | 1,501 | 1,562 | 1,491 | 1,535 | +5.79% | 1,150,100 | 2888億457万 | -5.13% | 18.89 | 1.73 |
| 08/05 | 1,521 | 1,525 | 1,435 | 1,451 | -6.75% | 1,542,700 | 2730億28万 | -10.38% | 17.86 | 1.63 |
| 08/02 | 1,577 | 1,595 | 1,550 | 1,556 | -3.29% | 1,047,200 | 2927億5564万 | -4.07% | 19.15 | 1.75 |
| 08/01 | 1,673 | 1,683 | 1,609 | 1,609 | -5.24% | 1,158,200 | 3027億2740万 | -0.8% | 19.8 | 1.81 |
| 07/31 | 1,679 | 1,700 | 1,660 | 1,698 | +0.59% | 539,500 | 3194億7242万 | +4.88% | 20.9 | 1.91 |
| 07/30 | 1,714 | 1,716 | 1,663 | 1,688 | -1.06% | 805,700 | 3175億9096万 | +4.58% | 20.78 | 1.9 |
| 07/29 | 1,696 | 1,710 | 1,667 | 1,706 | +1.43% | 636,200 | 3209億7759万 | +6.16% | 21 | 1.92 |
| 07/26 | 1,701 | 1,722 | 1,679 | 1,682 | -1.18% | 751,600 | 3164億6208万 | +5.19% | 20.7 | 1.89 |
| 07/25 | 1,700 | 1,717 | 1,677 | 1,702 | -1.85% | 1,217,700 | 3202億2500万 | +6.78% | 20.95 | 1.91 |
| 07/24 | 1,802 | 1,802 | 1,728 | 1,734 | -3.45% | 803,700 | 3262億4569万 | +9.06% | 21.34 | 1.95 |
| 07/23 | 1,780 | 1,808 | 1,777 | 1,796 | +1.47% | 709,200 | 3379億1076万 | +13.31% | 22.11 | 2.02 |
| 07/22 | 1,713 | 1,770 | 1,709 | 1,770 | +3.33% | 846,100 | 3330億1895万 | +12.17% | 21.79 | 1.99 |
| 07/19 | 1,708 | 1,715 | 1,670 | 1,713 | -0.06% | 636,400 | 3222億9461万 | +9.04% | 21.08 | 1.93 |
| 07/18 | 1,701 | 1,733 | 1,686 | 1,714 | +0.23% | 729,800 | 3224億8276万 | +9.52% | 21.1 | 1.93 |
| 07/17 | 1,647 | 1,710 | 1,639 | 1,710 | +4.65% | 1,220,900 | 3217億3017万 | +9.62% | 21.05 | 1.92 |
| 07/16 | 1,674 | 1,674 | 1,618 | 1,634 | +3.55% | 1,703,200 | 3074億3106万 | +5.01% | 20.11 | 1.84 |
| 07/12 | 1,572 | 1,603 | 1,564 | 1,578 | +1.41% | 1,466,000 | 2968億9486万 | +1.48% | 19.42 | 1.77 |
| 07/11 | 1,536 | 1,562 | 1,530 | 1,556 | +2.1% | 560,500 | 2927億5564万 | 0% | 19.15 | 1.75 |
| 07/10 | 1,530 | 1,533 | 1,510 | 1,524 | +0.2% | 440,900 | 2867億3496万 | -2.12% | 18.76 | 1.71 |
| 07/09 | 1,492 | 1,527 | 1,490 | 1,521 | +2.15% | 503,400 | 2861億7052万 | -2.44% | 18.72 | 1.71 |
| 07/08 | 1,499 | 1,515 | 1,474 | 1,489 | 0% | 607,400 | 2801億4984万 | -4.55% | 18.33 | 1.67 |
| 07/05 | 1,520 | 1,525 | 1,488 | 1,489 | -1.78% | 677,600 | 2801億4984万 | -4.67% | 18.33 | 1.67 |
| 07/04 | 1,542 | 1,543 | 1,516 | 1,516 | -1.56% | 422,700 | 2852億2979万 | -3.13% | 18.66 | 1.7 |
| 07/03 | 1,540 | 1,541 | 1,529 | 1,540 | +0.13% | 214,600 | 2897億4530万 | -1.72% | 18.95 | 1.73 |
| 07/02 | 1,554 | 1,570 | 1,528 | 1,538 | -0.71% | 556,100 | 2893億6901万 | -1.79% | 18.93 | 1.73 |
| 07/01 | 1,542 | 1,551 | 1,531 | 1,549 | +1.04% | 379,700 | 2914億3862万 | -1.02% | 19.07 | 1.74 |
| 06/28 | 1,547 | 1,550 | 1,522 | 1,533 | -1.35% | 466,400 | 2884億2828万 | -1.86% | 18.87 | 1.72 |
| 06/27 | 1,551 | 1,578 | 1,538 | 1,554 | +0.13% | 461,200 | 2923億7935万 | -0.32% | 19.13 | 1.75 |
| 06/26 | 1,550 | 1,577 | 1,545 | 1,552 | -0.45% | 406,400 | 2920億306万 | -0.19% | 19.1 | 1.74 |
| 06/25 | 1,523 | 1,566 | 1,521 | 1,559 | +2.63% | 381,900 | 2933億2008万 | +0.45% | 19.19 | 1.75 |
| 06/24 | 1,519 | 1,530 | 1,502 | 1,519 | +0.66% | 584,900 | 2857億9423万 | -1.94% | 18.7 | 1.71 |
| 06/21 | 1,520 | 1,532 | 1,501 | 1,509 | -2.77% | 979,700 | 2839億1277万 | -2.46% | 18.57 | 1.7 |
| 06/20 | 1,610 | 1,618 | 1,542 | 1,552 | -3.6% | 577,900 | 2920億306万 | +0.32% | 19.1 | 1.74 |
| 06/19 | 1,611 | 1,623 | 1,598 | 1,610 | +0.31% | 216,700 | 3029億1554万 | +4.27% | 19.82 | 1.81 |
| 06/18 | 1,618 | 1,632 | 1,600 | 1,605 | -0.5% | 289,500 | 3019億7481万 | +4.29% | 19.75 | 1.8 |
| 06/17 | 1,599 | 1,613 | 1,583 | 1,613 | +0.88% | 400,500 | 3034億7998万 | +5.15% | 19.85 | 1.81 |
| 06/14 | 1,576 | 1,607 | 1,576 | 1,599 | +1.59% | 430,600 | 3008億4594万 | +4.58% | 19.68 | 1.8 |
| 06/13 | 1,580 | 1,585 | 1,570 | 1,574 | -0.76% | 246,500 | 2961億4228万 | +3.35% | 19.37 | 1.77 |
| 06/12 | 1,590 | 1,602 | 1,580 | 1,586 | -0.5% | 238,800 | 2984億3万 | +4.34% | 19.52 | 1.78 |
| 06/11 | 1,609 | 1,614 | 1,592 | 1,594 | -0.93% | 293,000 | 2999億520万 | +5.28% | 19.62 | 1.79 |
| 06/10 | 1,608 | 1,613 | 1,595 | 1,609 | +0.06% | 317,300 | 3027億2740万 | +6.63% | 19.8 | 1.81 |
| 06/07 | 1,583 | 1,619 | 1,581 | 1,608 | +1.77% | 531,500 | 3025億3925万 | +6.84% | 19.79 | 1.81 |
| 06/06 | 1,583 | 1,595 | 1,561 | 1,580 | +0.45% | 310,400 | 2972億7116万 | +5.26% | 19.45 | 1.78 |
| 06/05 | 1,553 | 1,576 | 1,546 | 1,573 | +1.22% | 382,400 | 2959億5413万 | +4.87% | 19.36 | 1.77 |
| 06/04 | 1,530 | 1,560 | 1,525 | 1,554 | +1.04% | 348,700 | 2923億7935万 | +3.88% | 19.13 | 1.75 |
| 06/03 | 1,575 | 1,576 | 1,533 | 1,538 | -2.1% | 387,100 | 2893億6901万 | +3.01% | 18.93 | 1.73 |
| 05/31 | 1,565 | 1,588 | 1,560 | 1,571 | +1.29% | 732,400 | 2955億7784万 | +5.15% | 19.34 | 1.82 |
| 05/30 | 1,512 | 1,555 | 1,505 | 1,551 | +1.44% | 605,800 | 2918億1491万 | +3.88% | 19.09 | 1.8 |
| 05/29 | 1,518 | 1,542 | 1,500 | 1,529 | +1.66% | 625,200 | 2876億7569万 | +2.34% | 18.82 | 1.77 |
| 05/28 | 1,475 | 1,507 | 1,475 | 1,504 | +2.17% | 435,700 | 2829億7204万 | +0.6% | 18.51 | 1.75 |
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 | 374 37,400 9/1 | 296 29,600 11/30 | 2,506,800 25,068 8/27 | - | - | 554億9753万 8/31 |
| 2011年 8月期 | 517 51,700 7/20 | 250 25,000 3/15 | 2,026,600 20,266 8/26 | 891億629万 | 430億8815万 | 754億9043万 8/31 |
| 2012年 8月期 | 455 45,450 2/10 | 371 37,150 5/31 37,100 5/24 | 1,823,400 18,234 5/11 | 783億3425万 | 639億4281万 | 675億6221万 8/31 |
| 2013年 8月期 | 510 51,000 8/6 51,000 8/2 | 383 38,250 9/7 38,250 9/6 他2件 | 2,331,600 23,316 7/12 | 878億9982万 | 659億2486万 | 733億3981万 8/30 |
| 2014年 8月期 | 955 8/29 | 424 42,400 9/2 | 2,743,000 8/27 | 1645億9673万 | 730億7750万 | 1635億1171万 8/29 |
| 2015年 8月期 | 1,641 7/7 | 924 9/1 | 4,039,700 10/7 | 2846億7695万 | 1592億5380万 | 2131億6589万 8/31 |
| 2016年 8月期 | 1,193 12/8 | 802 8/31 | 4,381,700 2/29 | 2176億9716万 | 1463億4796万 | 1483億6525万 8/31 |
| 2017年 8月期 | 1,341 8/10 | 816 9/1 | 3,054,400 8/28 | 2447億402万 | 1489億267万 | 2383億6623万 8/31 |
| 2018年 8月期 | 1,942 4/11 | 1,215 9/22 | 4,608,300 2/23 | 3638億6341万 | 2217億1169万 | 2658億5847万 8/31 |
| 2019年 8月期 | 1,724 12/11 | 996 8/6 | 3,825,900 2/4 | 3243億6422万 | 1873億9371万 | 1852億5692万 8/30 |
| 2020年 8月期 | 1,367 1/15 | 736 3/13 | 3,344,800 2/26 | 2571億9599万 | 1384億7567万 | 2065億4710万 8/31 |
| 2021年 8月期 | 1,334 4/7 | 1,048 8/19 | 3,640,100 2/19 | 2509億8716万 | 1971億7732万 | 1884億3013万 8/31 |
| 2022年 8月期 | 1,236 7/26 | 921 12/1 | 3,061,900 10/14 | 2325億4883万 | 1732億8274万 | 1951億2787万 8/31 |
| 2023年 8月期 | 1,325 12/28 | 1,033 5/26 | 3,568,800 10/13 | 2492億9385万 | 1943億5513万 | 1852億810万 8/31 |
| 2024年 8月期 | 1,808 7/23 | 1,063 10/24 | 3,521,700 4/15 | 3401億6851万 | 1999億9952万 | 2851億9017万 8/30 |
| 最新 | 1,695 2024/10/21 | 1,135,800 | 3189億798万 | |||