時価総額
- 2012年8月31日
- 26億9445万
- 2013年8月30日
- 24億350万
- 2014年8月29日
- 21億243万
- 2015年8月31日
- 21億695万
- 2016年8月31日
- 16億2580万
- 2017年8月31日
- 25億9708万
- 2018年8月31日
- 24億3456万
- 2019年8月30日
- 24億8157万
- 2020年8月31日
- 21億8827万
- 2021年8月31日
- 23億1772万
- 2022年8月31日
- 22億9641万
- 2023年8月31日
- 23億894万
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 | 782 | 785 | 780 | 780 | -0.13% | 2,200 | 20億1364万 | -5.22% | - | 1.56 |
09/18 | 790 | 790 | 781 | 781 | -1.14% | 2,300 | 20億1622万 | -5.33% | - | 1.56 |
09/17 | 795 | 795 | 786 | 790 | -0.63% | 2,400 | 20億3946万 | -4.59% | - | 1.58 |
09/13 | 801 | 801 | 795 | 795 | -0.63% | 2,400 | 20億5237万 | -4.22% | - | 1.59 |
09/12 | 802 | 806 | 800 | 800 | -0.25% | 2,000 | 20億6528万 | -3.73% | - | 1.6 |
09/11 | 804 | 805 | 802 | 802 | -0.25% | 3,000 | 20億7044万 | -3.61% | - | 1.61 |
09/10 | 807 | 807 | 804 | 804 | -0.37% | 700 | 20億7560万 | -3.48% | - | 1.61 |
09/09 | 800 | 807 | 800 | 807 | +0.25% | 1,800 | 20億8335万 | -3.24% | - | 1.62 |
09/06 | 807 | 815 | 804 | 805 | -0.86% | 2,600 | 20億7818万 | -3.71% | - | 1.61 |
09/05 | 818 | 818 | 811 | 812 | -0.73% | 1,700 | 20億9625万 | -3.1% | - | 1.63 |
09/04 | 820 | 821 | 818 | 818 | -0.37% | 3,700 | 21億1174万 | -2.62% | - | 1.64 |
09/03 | 821 | 827 | 821 | 821 | -0.61% | 2,400 | 21億1949万 | -2.61% | - | 1.64 |
09/02 | 835 | 835 | 826 | 826 | -1.08% | 1,400 | 21億3240万 | -2.13% | - | 1.65 |
08/30 | 836 | 836 | 827 | 835 | +0.6% | 3,200 | 21億5563万 | -1.3% | - | 1.67 |
08/29 | 818 | 840 | 818 | 830 | -3.71% | 9,900 | 21億4272万 | -2.12% | - | 1.66 |
08/28 | 850 | 873 | 848 | 862 | +1.65% | 10,800 | 22億2533万 | +1.53% | - | 1.73 |
08/27 | 847 | 849 | 846 | 848 | +0.59% | 1,200 | 21億8919万 | -0.24% | - | 1.7 |
08/26 | 842 | 846 | 842 | 843 | +0.12% | 1,500 | 21億7628万 | -0.94% | - | 1.69 |
08/23 | 846 | 846 | 841 | 842 | -0.47% | 2,300 | 21億7370万 | -1.17% | - | 1.69 |
08/22 | 840 | 846 | 840 | 846 | +0.71% | 800 | 21億8403万 | -0.82% | - | 1.69 |
08/21 | 848 | 848 | 840 | 840 | -0.59% | 4,400 | 21億6854万 | -1.64% | - | 1.68 |
08/20 | 840 | 845 | 839 | 845 | -0.12% | 2,100 | 21億8145万 | -1.17% | - | 1.69 |
08/19 | 844 | 846 | 836 | 846 | +0.12% | 3,000 | 21億8403万 | -1.17% | - | 1.69 |
08/16 | 845 | 846 | 844 | 845 | +0.24% | 1,700 | 21億8145万 | -1.4% | - | 1.69 |
08/15 | 845 | 846 | 843 | 843 | -0.24% | 1,900 | 21億7628万 | -1.75% | - | 1.69 |
08/14 | 845 | 845 | 841 | 845 | 0% | 900 | 21億8145万 | -1.74% | - | 1.69 |
08/13 | 839 | 845 | 839 | 845 | +0.72% | 1,200 | 21億8145万 | -1.86% | - | 1.69 |
08/09 | 847 | 847 | 839 | 839 | +0.48% | 300 | 21億6596万 | -2.67% | - | 1.68 |
08/08 | 828 | 835 | 821 | 835 | +0.85% | 1,000 | 21億5563万 | -3.24% | - | 1.67 |
08/07 | 826 | 834 | 819 | 828 | +0.24% | 2,200 | 21億3756万 | -4.17% | - | 1.66 |
08/06 | 789 | 832 | 789 | 826 | +1.47% | 3,100 | 21億3240万 | -4.62% | - | 1.65 |
08/05 | 855 | 855 | 814 | 814 | -5.13% | 6,700 | 21億142万 | -6.22% | - | 1.63 |
08/02 | 862 | 863 | 858 | 858 | -1.04% | 3,200 | 22億1501万 | -1.49% | - | 1.72 |
08/01 | 864 | 867 | 864 | 867 | +0.23% | 2,200 | 22億3824万 | -0.46% | - | 1.74 |
07/31 | 870 | 870 | 865 | 865 | -0.57% | 2,500 | 22億3308万 | -0.69% | - | 1.73 |
07/30 | 867 | 870 | 867 | 870 | +0.23% | 900 | 22億4599万 | -0.11% | - | 1.74 |
07/29 | 866 | 869 | 866 | 868 | -0.12% | 3,100 | 22億4082万 | -0.34% | - | 1.74 |
07/26 | 868 | 870 | 868 | 869 | -0.11% | 1,200 | 22億4341万 | -0.23% | - | 1.74 |
07/25 | 868 | 871 | 868 | 870 | -0.34% | 1,300 | 22億4599万 | -0.11% | - | 1.74 |
07/24 | 873 | 873 | 870 | 873 | +0.23% | 700 | 22億5373万 | +0.23% | - | 1.75 |
07/23 | 871 | 874 | 871 | 871 | -0.23% | 4,400 | 22億4857万 | 0% | - | 1.74 |
07/22 | 873 | 873 | 872 | 873 | 0% | 2,400 | 22億5373万 | +0.23% | - | 1.75 |
07/19 | 873 | 873 | 872 | 873 | 0% | 4,100 | 22億5373万 | +0.23% | - | 1.75 |
07/18 | 871 | 873 | 871 | 873 | +0.34% | 1,000 | 22億5373万 | +0.23% | - | 1.75 |
07/17 | 867 | 870 | 866 | 870 | +0.23% | 2,200 | 22億4599万 | 0% | - | 1.74 |
07/16 | 869 | 873 | 868 | 868 | -0.57% | 3,100 | 22億4082万 | -0.34% | - | 1.74 |
07/12 | 871 | 873 | 870 | 873 | 0% | 700 | 22億5373万 | +0.23% | - | 1.75 |
07/11 | 870 | 873 | 870 | 873 | +0.34% | 800 | 22億5373万 | +0.23% | - | 1.75 |
07/10 | 869 | 872 | 869 | 870 | -0.34% | 1,400 | 22億4599万 | -0.11% | - | 1.74 |
07/09 | 872 | 873 | 872 | 873 | 0% | 400 | 22億5373万 | +0.23% | - | 1.75 |
07/08 | 870 | 875 | 870 | 873 | +0.34% | 800 | 22億5373万 | +0.23% | - | 1.75 |
07/05 | 874 | 874 | 870 | 870 | -0.11% | 800 | 22億4599万 | -0.11% | - | 1.74 |
07/04 | 874 | 874 | 870 | 871 | -0.11% | 600 | 22億4857万 | 0% | - | 1.74 |
07/03 | 871 | 873 | 870 | 872 | -0.23% | 700 | 22億5115万 | +0.11% | - | 1.75 |
07/02 | 871 | 874 | 871 | 874 | 0% | 500 | 22億5631万 | +0.34% | - | 1.75 |
07/01 | 876 | 876 | 871 | 874 | -0.11% | 1,700 | 22億5631万 | +0.23% | - | 1.75 |
06/28 | 875 | 875 | 875 | 875 | +0.69% | 1,300 | 22億5890万 | +0.34% | - | 1.75 |
06/27 | 869 | 873 | 869 | 869 | +0.23% | 1,200 | 22億4341万 | -0.23% | - | 1.74 |
06/26 | 867 | 869 | 867 | 867 | 0% | 1,100 | 22億3824万 | -0.57% | - | 1.74 |
06/25 | 868 | 869 | 867 | 867 | -0.12% | 800 | 22億3824万 | -0.57% | - | 1.74 |
06/24 | 867 | 869 | 867 | 868 | -0.12% | 500 | 22億4082万 | -0.46% | - | 1.74 |
06/21 | 869 | 869 | 869 | 869 | 0% | 800 | 22億4341万 | -0.46% | - | 1.74 |
06/20 | 868 | 871 | 868 | 869 | +0.12% | 700 | 22億4341万 | -0.46% | - | 1.74 |
06/19 | 866 | 868 | 866 | 868 | -0.23% | 500 | 22億4082万 | -0.57% | - | 1.74 |
06/18 | 868 | 870 | 868 | 870 | -0.23% | 1,000 | 22億4599万 | -0.34% | - | 1.74 |
06/17 | 871 | 872 | 871 | 872 | +0.23% | 200 | 22億5115万 | -0.11% | - | 1.75 |
06/14 | 869 | 870 | 868 | 870 | +0.23% | 600 | 22億4599万 | -0.34% | - | 1.74 |
06/13 | 866 | 870 | 866 | 868 | +0.12% | 700 | 22億4082万 | -0.57% | - | 1.74 |
06/12 | 870 | 874 | 867 | 867 | -0.91% | 900 | 22億3824万 | -0.69% | - | 1.74 |
06/11 | 870 | 875 | 870 | 875 | +0.34% | 500 | 22億5890万 | +0.11% | - | 1.75 |
06/10 | 871 | 872 | 865 | 872 | -0.23% | 1,100 | 22億5115万 | -0.23% | - | 1.75 |
06/07 | 871 | 874 | 869 | 874 | +0.11% | 2,000 | 22億5631万 | 0% | - | 1.75 |
06/06 | 873 | 873 | 873 | 873 | 0% | 100 | 22億5373万 | -0.11% | - | 1.75 |
06/05 | 872 | 873 | 871 | 873 | +0.11% | 800 | 22億5373万 | -0.11% | - | 1.75 |
06/04 | 872 | 872 | 872 | 872 | -0.57% | 100 | 22億5115万 | -0.23% | - | 1.75 |
06/03 | 880 | 880 | 877 | 877 | +0.69% | 600 | 22億6406万 | +0.46% | - | 1.76 |
05/31 | 871 | 874 | 870 | 871 | -0.57% | 1,700 | 22億4857万 | -0.23% | - | 1.74 |
05/30 | 876 | 876 | 872 | 876 | -0.11% | 800 | 22億6148万 | +0.34% | - | 1.76 |
05/29 | 872 | 877 | 871 | 877 | +0.23% | 1,600 | 22億6406万 | +0.46% | - | 1.76 |
05/28 | 874 | 875 | 874 | 875 | +0.11% | 300 | 22億5890万 | +0.34% | - | 1.75 |
05/27 | 871 | 874 | 871 | 874 | 0% | 500 | 22億5631万 | +0.23% | - | 1.75 |
05/24 | 876 | 876 | 874 | 874 | -0.23% | 300 | 22億5631万 | +0.34% | - | 1.75 |
05/23 | 876 | 876 | 875 | 876 | 0% | 300 | 22億6148万 | +0.57% | - | 1.76 |
05/22 | 876 | 876 | 875 | 876 | 0% | 700 | 22億6148万 | +0.57% | - | 1.76 |
05/21 | 877 | 877 | 876 | 876 | +0.46% | 800 | 22億6148万 | +0.69% | - | 1.76 |
05/20 | 870 | 872 | 870 | 872 | +0.23% | 600 | 22億5115万 | +0.23% | - | 1.75 |
05/17 | 870 | 870 | 870 | 870 | 0% | 700 | 22億4599万 | 0% | - | 1.74 |
05/16 | 872 | 872 | 870 | 870 | -0.11% | 700 | 22億4599万 | +0.12% | - | 1.74 |
05/15 | 871 | 873 | 870 | 871 | -0.11% | 1,300 | 22億4857万 | +0.23% | - | 1.75 |
05/14 | 872 | 872 | 872 | 872 | -0.11% | 400 | 22億5115万 | +0.35% | - | 1.75 |
05/13 | 874 | 875 | 873 | 873 | -0.11% | 1,000 | 22億5373万 | +0.46% | - | 1.75 |
05/10 | 875 | 875 | 873 | 874 | -0.11% | 800 | 22億5631万 | +0.58% | - | 1.75 |
05/09 | 875 | 875 | 874 | 875 | -0.11% | 800 | 22億5890万 | +0.69% | - | 1.75 |
05/08 | 875 | 876 | 875 | 876 | +0.23% | 700 | 22億6148万 | +0.92% | - | 1.76 |
05/07 | 875 | 875 | 874 | 874 | +0.11% | 500 | 22億5631万 | +0.69% | - | 1.75 |
05/02 | 870 | 873 | 869 | 873 | +0.11% | 800 | 22億5373万 | +0.58% | - | 1.75 |
05/01 | 874 | 874 | 870 | 872 | -0.23% | 1,100 | 22億5115万 | +0.58% | - | 1.75 |
04/30 | 872 | 874 | 870 | 874 | +0.34% | 2,400 | 22億5631万 | +0.81% | - | 1.75 |
04/26 | 870 | 872 | 870 | 871 | +0.46% | 1,300 | 22億4857万 | +0.46% | - | 1.75 |
04/25 | 867 | 867 | 866 | 867 | 0% | 600 | 22億3824万 | +0.12% | - | 1.74 |
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 | |
2012年 8月期 | 1,515 3,030 6/25 | 866 1,732 7/24 | 1,715,800 857,900 6/22 | 27億8760万 | 15億9344万 | 26億9445万 8/31 |
2013年 8月期 | 2,075 4,150 5/21 | 716 1,431 12/28 | 58,200 29,100 4/18 | 38億1800万 | 13億1652万 | 24億350万 8/30 |
2014年 8月期 | 1,154 10/29 | 727 3/27 | 99,500 1/22 | 21億2336万 | 18億3931万 | 21億243万 8/29 |
2015年 8月期 | 1,090 6/24 | 778 10/17 10/16 | 33,300 8/27 | 27億6031万 | 19億6834万 | 21億695万 8/31 |
2016年 8月期 | 906 12/2 | 603 2/12 | 23,200 12/29 | 22億9435万 | 15億2703万 | 16億2580万 8/31 |
2017年 8月期 | 1,470 6/28 | 600 10/17 10/12 | 224,200 3/30 | 37億2262万 | 15億1944万 | 25億9708万 8/31 |
2018年 8月期 | 1,821 12/26 | 883 9/6 | 94,500 3/28 | 46億1150万 | 22億3610万 | 24億3456万 8/31 |
2019年 8月期 | 1,280 7/19 | 651 12/25 | 341,000 3/14 | 32億4147万 | 16億4859万 | 24億8157万 8/30 |
2020年 8月期 | 1,100 12/24 | 592 3/13 | 31,700 12/25 | 27億8564万 | 15億652万 | 21億8827万 8/31 |
2021年 8月期 | 1,004 10/14 | 801 9/11 | 77,200 10/14 | 25億5497万 | 20億3838万 | 23億1772万 8/31 |
2022年 8月期 | 952 7/12 | 856 3/15 3/14 | 11,500 2/25 | 24億4768万 | 22億86万 | 22億9641万 8/31 |
2023年 8月期 | 954 12/29 12/27 | 880 8/30 | 12,900 8/30 | 24億5282万 | 22億7180万 | 23億894万 8/31 |
最新 | 780 2024/9/19 | 2,200 | 20億1364万 |