時価総額
- 2019年8月30日
- 78億272万
- 2020年8月31日
- 120億806万
- 2021年8月31日
- 141億8347万
- 2022年8月31日
- 241億8619万
- 2023年8月31日
- 426億8043万
2024/04/24～2024/09/18
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 | ||||||||||
| 09/18 | 13,970 | 14,650 | 13,910 | 14,180 | +5.04% | 1,062,900 | 1397億8568万 | +1.9% | 27.9 | 5.65 |
| 09/17 | 13,760 | 13,930 | 13,100 | 13,500 | -1.32% | 514,100 | 1330億8228万 | -2.28% | 26.56 | 5.38 |
| 09/13 | 14,070 | 14,100 | 13,470 | 13,680 | -2.43% | 577,400 | 1348億5671万 | -0.52% | 26.91 | 5.46 |
| 09/12 | 13,440 | 14,050 | 13,420 | 14,020 | +8.85% | 909,700 | 1382億841万 | +2.82% | 27.58 | 5.59 |
| 09/11 | 13,400 | 13,580 | 12,750 | 12,880 | -4.52% | 611,800 | 1269億7035万 | -4.54% | 25.34 | 5.14 |
| 09/10 | 13,290 | 13,500 | 12,880 | 13,490 | +3.13% | 573,400 | 1329億8370万 | +1.01% | 26.54 | 5.38 |
| 09/09 | 12,330 | 13,200 | 12,250 | 13,080 | +1.16% | 803,600 | 1289億4194万 | -0.41% | 25.73 | 5.22 |
| 09/06 | 13,300 | 13,300 | 12,830 | 12,930 | -2.19% | 545,400 | 1274億6325万 | -0.9% | 25.44 | 5.16 |
| 09/05 | 12,980 | 13,680 | 12,810 | 13,220 | +0.08% | 891,900 | 1303億2205万 | +1.5% | 26.01 | 5.27 |
| 09/04 | 13,250 | 13,670 | 13,040 | 13,210 | -3.93% | 966,300 | 1302億2347万 | +1.52% | 25.99 | 5.27 |
| 09/03 | 14,410 | 14,510 | 13,690 | 13,750 | -4.31% | 685,200 | 1355億4677万 | +5.83% | 27.05 | 5.48 |
| 09/02 | 14,940 | 15,230 | 14,370 | 14,370 | -3.88% | 653,900 | 1416億5869万 | +11.15% | 28.27 | 5.73 |
| 08/30 | 15,150 | 15,680 | 14,880 | 14,950 | -1.9% | 1,268,600 | 1473億7630万 | +16.51% | 29.41 | 5.96 |
| 08/29 | 14,200 | 15,380 | 14,130 | 15,240 | +4.96% | 1,312,800 | 1502億3511万 | +20.06% | 29.98 | 6.08 |
| 08/28 | 14,640 | 15,170 | 14,440 | 14,520 | -0.82% | 872,600 | 1431億3739万 | +15.48% | 28.57 | 5.79 |
| 08/27 | 15,300 | 15,340 | 14,450 | 14,640 | -5% | 668,300 | 1443億2034万 | +17.14% | 28.8 | 5.84 |
| 08/26 | 15,700 | 15,930 | 15,340 | 15,410 | +0.39% | 708,900 | 1519億1096万 | +23.96% | 30.32 | 6.15 |
| 08/23 | 15,410 | 15,490 | 15,140 | 15,350 | -0.2% | 600,500 | 1513億1948万 | +24.29% | 30.2 | 6.12 |
| 08/22 | 14,550 | 15,540 | 14,530 | 15,380 | +6.44% | 1,760,000 | 1516億1522万 | +25.16% | 30.26 | 6.13 |
| 08/21 | 14,240 | 14,450 | 14,110 | 14,450 | -0.07% | 578,800 | 1423億3751万 | +18.12% | 28.43 | 5.76 |
| 08/20 | 14,220 | 14,590 | 14,020 | 14,460 | +4.33% | 858,300 | 1424億3601万 | +18.26% | 28.45 | 5.77 |
| 08/19 | 13,650 | 14,580 | 13,420 | 13,860 | +1.99% | 1,430,400 | 1363億9376万 | +13.22% | 27.27 | 5.53 |
| 08/16 | 12,780 | 13,650 | 12,570 | 13,590 | +11.58% | 1,519,700 | 1337億3674万 | +10.67% | 26.74 | 5.42 |
| 08/15 | 11,500 | 12,440 | 11,470 | 12,180 | +5.64% | 875,400 | 1198億6118万 | -1.09% | 23.96 | 4.86 |
| 08/14 | 11,800 | 12,080 | 11,330 | 11,530 | -1.37% | 706,800 | 1134億6465万 | -7.12% | 22.68 | 4.6 |
| 08/13 | 12,160 | 12,210 | 11,420 | 11,690 | -1.76% | 751,900 | 1150億3918万 | -6.95% | 23 | 4.66 |
| 08/09 | 11,220 | 11,990 | 11,090 | 11,900 | +10.19% | 1,104,300 | 1171億575万 | -6.23% | 23.41 | 4.75 |
| 08/08 | 10,230 | 11,000 | 10,120 | 10,800 | +3.55% | 839,900 | 1062億8085万 | -15.68% | 21.25 | 4.31 |
| 08/07 | 9,160 | 10,900 | 9,150 | 10,430 | +10.37% | 1,479,100 | 1026億3975万 | -19.92% | 20.52 | 4.16 |
| 08/06 | 9,000 | 9,450 | 8,800 | 9,450 | +18.87% | 383,100 | 929億9574万 | -28.06% | 18.59 | 3.77 |
| 08/05 | 9,150 | 10,040 | 7,950 | 7,950 | -27.4% | 1,446,800 | 782億3451万 | -40.18% | 15.64 | 3.17 |
| 08/02 | 11,630 | 11,780 | 10,920 | 10,950 | -11.12% | 618,000 | 1077億5697万 | -19.04% | 21.54 | 4.37 |
| 08/01 | 12,760 | 12,900 | 11,720 | 12,320 | -4.64% | 450,000 | 1212億3890万 | -9.6% | 24.24 | 4.91 |
| 07/31 | 12,550 | 13,050 | 12,340 | 12,920 | +1.73% | 482,000 | 1271億4339万 | -5.49% | 25.42 | 5.15 |
| 07/30 | 12,150 | 12,720 | 12,000 | 12,700 | +4.44% | 429,600 | 1249億7841万 | -7.31% | 24.99 | 5.06 |
| 07/29 | 11,900 | 12,240 | 11,680 | 12,160 | +1.84% | 305,500 | 1196億6437万 | -11.45% | 23.92 | 4.85 |
| 07/26 | 11,490 | 12,500 | 11,470 | 11,940 | +3.65% | 729,400 | 1174億9939万 | -13.37% | 23.49 | 4.76 |
| 07/25 | 11,880 | 12,080 | 11,460 | 11,520 | -5.96% | 585,800 | 1133億6624万 | -16.98% | 22.66 | 4.59 |
| 07/24 | 12,410 | 12,510 | 12,150 | 12,250 | -2.85% | 426,500 | 1205億5004万 | -12.37% | 24.1 | 4.89 |
| 07/23 | 13,100 | 13,280 | 12,520 | 12,610 | -2.85% | 344,100 | 1240億9274万 | -10.29% | 24.81 | 5.03 |
| 07/22 | 13,370 | 13,400 | 12,960 | 12,980 | -2.92% | 237,500 | 1275億8327万 | -8.03% | 25.54 | 5.18 |
| 07/19 | 13,630 | 13,710 | 13,280 | 13,370 | -3.19% | 307,900 | 1314億1667万 | -5.58% | 26.3 | 5.33 |
| 07/18 | 13,820 | 14,110 | 13,700 | 13,810 | -1.36% | 248,800 | 1357億4152万 | -2.92% | 27.17 | 5.51 |
| 07/17 | 14,140 | 14,300 | 13,970 | 14,000 | -2.1% | 341,400 | 1376億908万 | -1.97% | 27.54 | 5.58 |
| 07/16 | 14,890 | 14,990 | 14,300 | 14,300 | -3.7% | 355,700 | 1405億5784万 | -0.26% | 28.13 | 5.7 |
| 07/12 | 14,780 | 15,080 | 14,410 | 14,850 | +0.34% | 577,400 | 1459億6391万 | +3.27% | 29.21 | 5.92 |
| 07/11 | 14,480 | 14,840 | 14,200 | 14,800 | +2.42% | 433,000 | 1454億7245万 | +2.86% | 29.12 | 5.9 |
| 07/10 | 14,680 | 15,020 | 14,100 | 14,450 | -1.43% | 695,500 | 1420億3222万 | +0.29% | 28.43 | 5.76 |
| 07/09 | 15,490 | 15,630 | 14,600 | 14,660 | -3.99% | 716,800 | 1440億9636万 | +1.19% | 28.84 | 5.85 |
| 07/08 | 14,650 | 15,300 | 14,400 | 15,270 | +2.83% | 789,900 | 1500億9218万 | +5.11% | 30.04 | 6.09 |
| 07/05 | 14,600 | 15,050 | 14,080 | 14,850 | -0.07% | 1,210,600 | 1459億6391万 | +1.86% | 29.21 | 5.92 |
| 07/04 | 17,010 | 17,010 | 14,740 | 14,860 | -8.33% | 2,247,200 | 1460億6220万 | +1.25% | 29.23 | 5.93 |
| 07/03 | 15,200 | 16,210 | 14,800 | 16,210 | +22.71% | 1,953,200 | 1593億3165万 | +9.99% | 31.89 | 6.46 |
| 07/02 | 13,200 | 13,540 | 12,960 | 13,210 | -0.75% | 428,100 | 1298億4399万 | -10.39% | 25.99 | 5.27 |
| 07/01 | 13,860 | 13,910 | 13,160 | 13,310 | -3.83% | 400,200 | 1308億2691万 | -10.59% | 26.19 | 5.31 |
| 06/28 | 13,650 | 14,020 | 13,520 | 13,840 | +2.29% | 391,700 | 1360億3640万 | -7.98% | 27.23 | 5.52 |
| 06/27 | 13,330 | 13,630 | 13,220 | 13,530 | +1.42% | 256,700 | 1329億8934万 | -10.82% | 26.62 | 5.4 |
| 06/26 | 13,610 | 13,770 | 13,300 | 13,340 | -2.7% | 290,300 | 1311億2179万 | -13.04% | 26.24 | 5.32 |
| 06/25 | 13,890 | 14,330 | 13,490 | 13,710 | +1.71% | 735,600 | 1347億5860万 | -11.64% | 26.97 | 5.47 |
| 06/24 | 13,000 | 13,720 | 12,830 | 13,480 | +0.45% | 522,400 | 1324億9788万 | -14.26% | 26.52 | 5.38 |
| 06/21 | 14,250 | 14,520 | 13,170 | 13,420 | -6.09% | 792,200 | 1319億813万 | -15.8% | 26.4 | 5.35 |
| 06/20 | 14,020 | 14,320 | 13,980 | 14,290 | +1.28% | 205,300 | 1404億5955万 | -11.2% | 28.11 | 5.7 |
| 06/19 | 14,310 | 14,360 | 13,970 | 14,110 | -0.35% | 310,200 | 1386億9029万 | -13.08% | 27.76 | 5.63 |
| 06/18 | 14,240 | 14,570 | 14,070 | 14,160 | +1% | 424,700 | 1391億8175万 | -13.64% | 27.86 | 5.65 |
| 06/17 | 14,130 | 14,460 | 13,790 | 14,020 | -0.92% | 479,200 | 1378億566万 | -15.36% | 27.58 | 5.59 |
| 06/14 | 14,830 | 14,860 | 14,080 | 14,150 | -5.73% | 889,500 | 1390億8346万 | -15.39% | 27.84 | 5.64 |
| 06/13 | 15,300 | 15,620 | 14,880 | 15,010 | -1.18% | 513,800 | 1475億3659万 | -11.12% | 29.53 | 5.99 |
| 06/12 | 15,310 | 15,360 | 15,070 | 15,190 | -1.36% | 282,400 | 1493億585万 | -10.7% | 29.88 | 6.06 |
| 06/11 | 15,630 | 15,780 | 15,270 | 15,400 | +0.2% | 521,700 | 1513億6998万 | -10.15% | 30.3 | 6.14 |
| 06/10 | 15,050 | 15,750 | 14,780 | 15,370 | +2.06% | 640,300 | 1510億7511万 | -10.67% | 30.24 | 6.13 |
| 06/07 | 15,030 | 15,450 | 14,910 | 15,060 | -1.57% | 491,900 | 1480億2805万 | -12.65% | 29.63 | 6.01 |
| 06/06 | 16,650 | 16,920 | 15,230 | 15,300 | -6.88% | 1,284,600 | 1503億8706万 | -11.39% | 30.1 | 6.1 |
| 06/05 | 15,850 | 16,600 | 15,670 | 16,430 | +4.72% | 1,010,000 | 1614億9408万 | -4.74% | 32.32 | 6.55 |
| 06/04 | 16,330 | 16,470 | 15,520 | 15,690 | -5.14% | 1,044,200 | 1542億2046万 | -8.64% | 30.87 | 6.26 |
| 06/03 | 17,500 | 17,520 | 16,400 | 16,540 | -4.39% | 764,200 | 1625億7529万 | -3.5% | 32.54 | 6.6 |
| 05/31 | 16,500 | 17,300 | 16,120 | 17,300 | +5.62% | 1,107,700 | 1700億4550万 | +1.23% | 34.03 | 6.88 |
| 05/30 | 15,780 | 16,620 | 15,530 | 16,380 | +0.43% | 815,600 | 1610億262万 | -3.69% | 32.22 | 6.51 |
| 05/29 | 16,830 | 16,900 | 16,100 | 16,310 | -2.92% | 526,900 | 1603億1457万 | -4.01% | 32.09 | 6.49 |
| 05/28 | 17,220 | 17,520 | 16,620 | 16,800 | -2.1% | 617,300 | 1651億3089万 | -0.85% | 33.05 | 6.68 |
| 05/27 | 17,230 | 17,650 | 17,010 | 17,160 | +0.23% | 573,100 | 1686億6941万 | +1.63% | 33.76 | 6.82 |
| 05/24 | 17,500 | 18,140 | 17,120 | 17,120 | -3.77% | 780,800 | 1682億7624万 | +1.78% | 33.68 | 6.81 |
| 05/23 | 17,890 | 17,920 | 17,400 | 17,790 | +0.45% | 557,200 | 1748億6182万 | +5.94% | 35 | 7.07 |
| 05/22 | 19,020 | 19,040 | 17,710 | 17,710 | -6.1% | 853,200 | 1740億7548万 | +5.52% | 34.84 | 7.04 |
| 05/21 | 19,170 | 19,620 | 18,710 | 18,860 | -0.26% | 1,654,500 | 1853億6022万 | +12.44% | 37.1 | 7.5 |
| 05/20 | 17,170 | 18,920 | 17,140 | 18,910 | +9.56% | 1,521,300 | 1858億5164万 | +13.53% | 37.2 | 7.52 |
| 05/17 | 17,800 | 17,810 | 17,230 | 17,260 | -3.2% | 560,200 | 1696億3507万 | +4.33% | 33.96 | 6.86 |
| 05/16 | 18,390 | 18,830 | 17,700 | 17,830 | -1.82% | 1,172,700 | 1747億9676万 | +8.05% | 35.08 | 7.07 |
| 05/15 | 18,550 | 19,170 | 18,160 | 18,160 | -1.14% | 1,798,300 | 1780億3192万 | +10.68% | 35.73 | 7.2 |
| 05/14 | 17,980 | 18,660 | 17,690 | 18,370 | +2.23% | 1,178,300 | 1800億9066万 | +12.71% | 36.14 | 7.29 |
| 05/13 | 18,060 | 18,290 | 17,450 | 17,970 | -1.7% | 1,010,300 | 1761億6925万 | +11.02% | 35.35 | 7.13 |
| 05/10 | 18,460 | 19,130 | 17,810 | 18,280 | +1.22% | 2,383,600 | 1792億834万 | +13.41% | 35.96 | 7.25 |
| 05/09 | 18,160 | 18,770 | 17,870 | 18,060 | -1.95% | 1,671,000 | 1770億5157万 | +12.33% | 35.53 | 7.16 |
| 05/08 | 16,960 | 18,860 | 16,950 | 18,420 | +8.1% | 2,780,100 | 1805億8083万 | +14.68% | 36.24 | 7.31 |
| 05/07 | 16,530 | 17,100 | 16,230 | 17,040 | +4.86% | 1,607,600 | 1670億5198万 | +6.12% | 33.52 | 6.76 |
| 05/02 | 15,600 | 16,330 | 15,400 | 16,250 | +3.44% | 860,500 | 1593億720万 | +1.2% | 31.97 | 6.45 |
| 05/01 | 14,590 | 15,780 | 14,480 | 15,710 | +5.79% | 700,100 | 1540億1329万 | -2.24% | 30.91 | 6.23 |
| 04/30 | 14,870 | 15,050 | 14,420 | 14,850 | +1.92% | 463,700 | 1455億8227万 | -7.83% | 29.21 | 5.89 |
| 04/26 | 14,910 | 15,130 | 14,280 | 14,570 | -1.89% | 1,018,400 | 1428億3728万 | -10% | 28.66 | 5.78 |
| 04/25 | 14,990 | 15,200 | 14,810 | 14,850 | -2.94% | 461,600 | 1455億8227万 | -8.86% | 29.21 | 5.89 |
| 04/24 | 15,390 | 15,690 | 15,160 | 15,300 | +0.39% | 598,900 | 1499億9385万 | -6.43% | 30.1 | 6.07 |
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 | |
| 2019年 8月期 | 1,588 6,350 8/27 | 584 2,334 12/26 | 1,898,000 474,500 3/7 | 87億4776万 | 31億4763万 | 78億272万 8/30 |
| 2020年 8月期 | 4,065 8,130 10/23 | 1,238 2,476 9/12 | 852,400 426,200 10/23 | 224億6481万 | 68億2187万 | 120億806万 8/31 |
| 2021年 8月期 | 2,815 5,630 4/14 | 1,608 3,215 1/15 | 356,800 178,400 1/15 | 186億2291万 | 105億8763万 | 141億8347万 8/31 |
| 2022年 8月期 | 6,490 11/26 | 1,830 5/10 | 1,500,900 8/31 | 436億8574万 | 149億2277万 | 241億8619万 8/31 |
| 2023年 8月期 | 5,640 8/1 | 2,836 9/5 | 3,474,800 10/6 | 460億8116万 | 231億3189万 | 426億8043万 8/31 |
| 最新 | 14,180 2024/9/18 | 1,062,900 | 1397億8568万 | |||