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
2023
10/31	2,025	2,025	2,021	2,025	-2.32%	41,400	429億6564万	+0.1%	15.66	0.73
10/30	2,022	2,073	2,022	2,073	+2.52%	100,900	439億8408万	+2.47%	16.03	0.75
10/27	2,022	2,025	2,022	2,022	-0.15%	51,400	429億198万	+0.05%	15.63	0.73
10/26	2,021	2,025	2,021	2,025	0%	18,400	429億6564万	+0.2%	15.66	0.73
10/25	2,023	2,025	2,022	2,025	+0.2%	11,200	429億6564万	+0.2%	15.66	0.73
10/24	2,021	2,023	2,021	2,021	+0.05%	10,900	428億8076万	0%	15.63	0.73
10/23	2,020	2,022	2,020	2,020	-0.05%	16,600	428億5955万	-0.05%	15.62	0.73
10/20	2,020	2,022	2,020	2,021	+0.05%	3,900	428億8076万	0%	15.63	0.73
10/19	2,021	2,024	2,020	2,020	+0.05%	99,500	428億5955万	-0.05%	15.62	0.73
10/18	2,036	2,038	2,019	2,019	-0.25%	170,400	428億3833万	-0.1%	15.61	0.73
10/17	2,019	2,036	2,019	2,024	+0.25%	103,900	429億4442万	+0.15%	15.65	0.73
10/16	2,019	2,021	2,019	2,019	0%	97,700	428億3833万	-0.1%	15.61	0.73
10/13	2,019	2,021	2,019	2,019	0%	30,400	428億3833万	-0.1%	15.61	0.73
10/12	2,019	2,020	2,019	2,019	0%	22,100	428億3833万	-0.1%	15.61	0.73
10/11	2,020	2,020	2,019	2,019	0%	28,700	428億3833万	-0.1%	15.61	0.73
10/10	2,021	2,025	2,019	2,019	-0.05%	91,400	428億3833万	-0.1%	15.61	0.73
10/06	2,021	2,023	2,020	2,020	-0.1%	37,600	428億5955万	-0.05%	15.62	0.73
10/05	2,022	2,032	2,020	2,022	+0.05%	69,200	429億198万	+0.05%	15.63	0.73
10/04	2,020	2,022	2,019	2,021	+0.1%	38,300	428億8076万	0%	15.63	0.73
10/03	2,019	2,022	2,019	2,019	-0.05%	52,200	428億3833万	-0.1%	15.61	0.73
10/02	2,020	2,023	2,020	2,020	0%	37,900	428億5955万	-0.1%	15.62	0.73
09/29	2,018	2,022	2,018	2,020	-0.2%	10,900	428億5955万	-0.1%	15.62	0.73
09/28	2,020	2,025	2,019	2,024	+0.05%	18,800	429億4442万	+0.1%	15.65	0.73
09/27	2,021	2,024	2,021	2,023	+0.05%	23,900	429億2320万	+0.05%	15.64	0.73
09/26	2,023	2,023	2,022	2,022	0%	40,300	429億198万	0%	15.63	0.73
09/25	2,023	2,024	2,022	2,022	0%	52,600	429億198万	0%	15.63	0.73
09/22	2,023	2,024	2,022	2,022	+0.05%	57,000	429億198万	0%	15.63	0.73
09/21	2,021	2,023	2,021	2,021	0%	51,800	428億8076万	-0.05%	15.63	0.73
09/20	2,022	2,023	2,021	2,021	-0.05%	40,300	428億8076万	+0.35%	15.63	0.73
09/19	2,022	2,023	2,021	2,022	+0.05%	55,000	429億198万	+1%	15.63	0.73
09/15	2,024	2,025	2,021	2,021	0%	105,800	428億8076万	+1.81%	15.63	0.73
09/14	2,022	2,024	2,021	2,021	0%	34,500	428億8076万	+2.75%	15.63	0.73
09/13	2,022	2,025	2,021	2,021	0%	62,300	428億8076万	+3.8%	15.63	0.73
09/12	2,023	2,025	2,021	2,021	-0.05%	83,000	428億8076万	+4.88%	15.63	0.73
09/11	2,022	2,025	2,021	2,022	+0.05%	74,400	429億198万	+5.97%	15.63	0.73
09/08	2,024	2,028	2,021	2,021	0%	143,800	428億8076万	+7.04%	15.63	0.73
09/07	2,022	2,023	2,021	2,021	0%	106,600	428億8076万	+8.13%	15.63	0.73
09/06	2,022	2,023	2,021	2,021	0%	135,400	428億8076万	+9.24%	15.63	0.73
09/05	2,022	2,022	2,021	2,021	-0.05%	209,300	428億8076万	+10.38%	15.63	0.73
09/04	2,022	2,025	2,021	2,022	+0.05%	128,400	429億198万	+11.59%	15.63	0.73
09/01	2,021	2,024	2,021	2,021	0%	123,000	428億8076万	+12.84%	15.63	0.73
08/31	2,021	2,024	2,021	2,021	0%	186,000	428億8076万	+14.18%	15.63	0.73
08/30	2,022	2,024	2,020	2,021	-0.2%	207,000	428億8076万	+15.55%	15.63	0.73
08/29	2,023	2,025	2,022	2,025	+0.05%	102,100	429億6564万	+17.26%	15.66	0.73
08/28	2,023	2,025	2,022	2,024	-0.05%	66,400	429億4442万	+18.64%	15.65	0.73
08/25	2,023	2,025	2,022	2,025	+0.05%	94,700	429億6564万	+20.32%	15.66	0.73
08/24	2,023	2,026	2,022	2,024	+0.05%	193,100	429億4442万	+21.93%	15.65	0.73
08/23	2,024	2,028	2,022	2,023	+0.05%	367,100	429億2320万	+23.58%	15.64	0.73
08/22	2,021	2,033	2,021	2,022	+0.15%	548,700	429億198万	+25.36%	15.63	0.73
08/21	2,019	2,022	2,019	2,019	-0.05%	430,800	428億3833万	+26.98%	15.61	0.73
08/18	2,019	2,021	2,019	2,020	+0.05%	747,700	428億5955万	+28.91%	15.62	0.73
08/17	2,021	2,025	2,018	2,019	+9.55%	3,016,500	428億3833万	+30.68%	15.61	0.73
08/16	1,698	1,843	1,660	1,843	+7.4%	785,100	391億403万	+21.09%	14.25	0.67
08/15	1,609	1,725	1,586	1,716	+7.18%	608,500	364億940万	+13.94%	13.27	0.62
08/14	1,562	1,606	1,558	1,601	+3.09%	287,600	339億6937万	+7.09%	12.38	0.58
08/10	1,530	1,553	1,524	1,553	+1.5%	83,500	329億5093万	+4.37%	12.01	0.56
08/09	1,532	1,537	1,521	1,530	-0.07%	77,200	324億6292万	+3.17%	11.83	0.55
08/08	1,530	1,535	1,525	1,531	-0.13%	43,100	324億8414万	+3.52%	11.84	0.55
08/07	1,533	1,535	1,511	1,533	+0.26%	70,200	325億2658万	+4%	11.85	0.55
08/04	1,524	1,534	1,520	1,529	0%	36,000	324億4171万	+4.16%	11.82	0.55
08/03	1,545	1,545	1,518	1,529	-1.67%	89,200	324億4171万	+4.51%	11.82	0.55
08/02	1,560	1,561	1,544	1,555	+0.32%	118,500	329億9336万	+6.73%	12.02	0.56
08/01	1,534	1,558	1,534	1,550	+1.04%	112,600	328億8728万	+7.04%	11.98	0.56
07/31	1,533	1,543	1,524	1,534	+1.19%	131,100	325億4779万	+6.45%	11.86	0.55
07/28	1,497	1,516	1,488	1,516	+1.2%	116,400	321億6588万	+5.5%	11.72	0.55
07/27	1,487	1,499	1,482	1,498	+0.81%	52,100	317億8396万	+4.46%	11.58	0.54
07/26	1,480	1,488	1,472	1,486	+0.34%	56,200	315億2935万	+3.77%	11.49	0.54
07/25	1,485	1,485	1,470	1,481	-0.07%	50,700	314億2326万	+3.28%	11.45	0.53
07/24	1,462	1,487	1,462	1,482	+1.58%	74,800	314億4448万	+3.2%	11.46	0.53
07/21	1,455	1,459	1,447	1,459	+0.69%	63,000	309億5647万	+1.46%	11.28	0.53
07/20	1,440	1,453	1,440	1,449	+0.63%	46,800	307億4430万	+0.56%	11.2	0.52
07/19	1,441	1,453	1,430	1,440	+0.21%	111,400	305億5334万	-0.28%	11.13	0.52
07/18	1,438	1,445	1,432	1,437	+0.35%	79,200	304億8969万	-0.76%	11.11	0.52
07/14	1,454	1,464	1,415	1,432	-2.19%	148,900	303億8360万	-1.31%	11.07	0.52
07/13	1,455	1,466	1,451	1,464	+0.55%	52,200	310億6256万	+0.62%	11.32	0.53
07/12	1,460	1,475	1,456	1,456	+0.48%	82,000	308億9282万	-0.07%	11.26	0.53
07/11	1,450	1,460	1,447	1,449	+0.35%	64,500	307億4430万	-0.69%	11.2	0.52
07/10	1,439	1,448	1,433	1,444	+0.98%	87,900	306億3821万	-1.16%	11.17	0.52
07/07	1,435	1,438	1,426	1,430	-0.56%	72,900	303億4116万	-2.32%	11.06	0.52
07/06	1,429	1,445	1,424	1,438	+0.84%	109,300	305億1090万	-1.91%	11.12	0.52
07/05	1,416	1,426	1,408	1,426	+0.42%	89,500	302億5629万	-2.86%	11.03	0.51
07/04	1,415	1,424	1,408	1,420	+1.07%	105,500	301億2899万	-3.34%	10.98	0.51
07/03	1,410	1,418	1,403	1,405	+0.36%	107,600	298億1072万	-4.55%	10.86	0.51
06/30	1,408	1,408	1,386	1,400	+0.36%	75,300	297億464万	-5.15%	10.83	0.51
06/29	1,370	1,398	1,370	1,395	+1.82%	136,500	295億9855万	-5.74%	10.79	0.5
06/28	1,368	1,374	1,356	1,370	+1.48%	133,900	290億6811万	-7.74%	10.59	0.49
06/27	1,365	1,368	1,343	1,350	-1.17%	197,600	286億4376万	-9.4%	10.44	0.49
06/26	1,415	1,416	1,358	1,366	-4.27%	306,200	289億8324万	-8.69%	10.56	0.49
06/23	1,450	1,452	1,409	1,427	-1.59%	252,400	302億7751万	-5.06%	11.03	0.51
06/22	1,412	1,468	1,412	1,450	+0.9%	379,100	307億6552万	-3.72%	11.21	0.52
06/21	1,342	1,458	1,292	1,437	-6.81%	1,540,100	304億8969万	-4.71%	11.11	0.52
06/20	1,534	1,542	1,527	1,542	+0.19%	21,700	327億1753万	+2.12%	11.92	0.56
06/19	1,534	1,546	1,527	1,539	+0.39%	27,300	326億5388万	+2.06%	11.9	0.56
06/16	1,530	1,533	1,521	1,533	0%	38,300	325億2658万	+1.79%	11.85	0.55
06/15	1,521	1,542	1,521	1,533	+0.92%	17,700	325億2658万	+1.93%	11.85	0.55
06/14	1,526	1,530	1,517	1,519	-0.46%	28,700	322億2953万	+1.13%	11.75	0.55
06/13	1,539	1,541	1,526	1,526	-0.26%	35,900	323億7805万	+1.6%	11.8	0.55
06/12	1,535	1,543	1,525	1,530	+0.46%	32,600	324億6292万	+2%	11.83	0.55
06/09	1,519	1,529	1,517	1,523	+0.99%	40,200	323億1440万	+1.6%	11.78	0.55
06/08	1,511	1,528	1,503	1,508	-0.26%	36,100	319億9614万	+0.73%	11.66	0.54

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2011年 8月期	708 1,415 8/15 1,415 8/4	635 1,270 8/26 1,270 8/19	38,800 19,400 8/4	66億9210万	60億633万	122億9644万 8/31
2012年 8月期	1,140 1/5	621 1,241 9/27	347,100 12/16	107億8303万	58億6918万	154億2519万 8/31
2013年 8月期	1,660 5/15 5/13	695 11/13 11/12	2,538,100 5/28	157億160万	65億7386万	161億6754万 8/30
2014年 8月期	969 9/17	761 2/4	246,800 9/17	91億6557万	161億4659万	184億1656万 8/29
2015年 8月期	1,588 8/17	838 10/14	102,300 2/25	336億9354万	177億8034万	325億8968万 8/31
2016年 8月期	1,571 10/13	996 2/12	225,500 5/26	333億3284万	211億3272万	231億550万 8/31
2017年 8月期	2,079 8/21	1,060 9/13	369,700 10/12	441億1139万	224億9065万	418億4012万 8/31
2018年 8月期	2,704 1/11	1,760 7/6	468,100 10/16	573億7239万	373億4297万	395億6985万 8/31
2019年 8月期	1,859 9/3	1,283 12/25	326,400 9/4	394億4351万	272億2218万	298億9486万 8/30
2020年 8月期	1,671 12/23	994 3/17	157,400 2/26	354億5460万	210億9029万	278億3680万 8/31
2021年 8月期	2,149 4/15	1,256 9/1	573,600 10/16	455億9662万	266億4930万	399億7297万 8/31
2022年 8月期	2,078 10/14	1,489 3/9	374,400 10/15	440億9017万	315億9300万	349億2331万 8/31
2023年 8月期	2,033 8/22	1,292 6/21	3,016,500 8/17	431億3538万	274億1313万	428億7961万 8/31

メルディア（3228）の時価総額の推移

2023/06/08～2023/10/31

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート