時価総額
- 2018年8月31日
- 221億4983万
- 2019年8月30日
- 315億5094万
- 2020年8月31日
- 122億7936万
- 2021年8月31日
- 252億5657万
- 2022年8月31日
- 202億825万
- 2023年8月31日
- 150億6284万
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 | 1,077 | 1,083 | 1,060 | 1,060 | -1.21% | 3,100 | 100億6745万 | -9.09% | 10.07 | 2.76 |
| 09/17 | 1,109 | 1,109 | 1,073 | 1,073 | -2.45% | 4,500 | 101億9092万 | -8.37% | 10.19 | 2.79 |
| 09/13 | 1,117 | 1,117 | 1,085 | 1,100 | -1.61% | 5,100 | 104億4736万 | -6.46% | 10.45 | 2.86 |
| 09/12 | 1,140 | 1,140 | 1,100 | 1,118 | +0.72% | 4,000 | 106億1831万 | -5.17% | 10.62 | 2.91 |
| 09/11 | 1,150 | 1,150 | 1,106 | 1,110 | -3.39% | 18,100 | 105億4233万 | -6.09% | 10.54 | 2.89 |
| 09/10 | 1,148 | 1,150 | 1,123 | 1,149 | +0.09% | 3,400 | 109億1274万 | -2.96% | 10.91 | 2.99 |
| 09/09 | 1,148 | 1,148 | 1,110 | 1,148 | -0.52% | 6,500 | 109億324万 | -2.79% | 10.9 | 2.99 |
| 09/06 | 1,173 | 1,181 | 1,141 | 1,154 | +0.96% | 4,400 | 109億6023万 | -2.7% | 10.96 | 3 |
| 09/05 | 1,141 | 1,175 | 1,141 | 1,143 | -0.61% | 3,600 | 108億5575万 | -4.19% | 10.86 | 2.97 |
| 09/04 | 1,155 | 1,165 | 1,150 | 1,150 | -0.86% | 8,400 | 109億2224万 | -4.25% | 10.92 | 2.99 |
| 09/03 | 1,168 | 1,183 | 1,156 | 1,160 | -1.28% | 17,200 | 110億1721万 | -3.81% | 11.02 | 3.02 |
| 09/02 | 1,182 | 1,200 | 1,171 | 1,175 | -0.84% | 3,200 | 111億5968万 | -3.13% | 11.16 | 3.06 |
| 08/30 | 1,190 | 1,194 | 1,161 | 1,185 | -0.75% | 2,400 | 112億5465万 | -2.79% | 11.25 | 3.08 |
| 08/29 | 1,216 | 1,270 | 1,186 | 1,194 | -1.81% | 51,600 | 113億4013万 | -2.53% | 11.34 | 3.11 |
| 08/28 | 1,244 | 1,245 | 1,212 | 1,216 | -0.57% | 9,300 | 115億4908万 | -1.06% | 11.55 | 3.16 |
| 08/27 | 1,221 | 1,233 | 1,209 | 1,223 | +0.16% | 6,400 | 116億1556万 | -0.97% | 11.62 | 3.18 |
| 08/26 | 1,216 | 1,233 | 1,207 | 1,221 | -0.08% | 4,100 | 115億9656万 | -1.61% | 11.6 | 3.18 |
| 08/23 | 1,208 | 1,234 | 1,199 | 1,222 | +0.41% | 6,400 | 116億606万 | -2% | 11.61 | 3.18 |
| 08/22 | 1,216 | 1,219 | 1,180 | 1,217 | +1.42% | 9,200 | 115億5857万 | -2.87% | 11.56 | 3.16 |
| 08/21 | 1,193 | 1,208 | 1,174 | 1,200 | +0.42% | 7,000 | 113億9712万 | -4.69% | 11.4 | 3.12 |
| 08/20 | 1,184 | 1,199 | 1,164 | 1,195 | +1.36% | 8,000 | 113億4963万 | -5.53% | 11.35 | 3.11 |
| 08/19 | 1,184 | 1,199 | 1,169 | 1,179 | -0.42% | 11,400 | 111億9767万 | -7.38% | 11.2 | 3.07 |
| 08/16 | 1,199 | 1,209 | 1,179 | 1,184 | +0.51% | 3,700 | 112億4515万 | -7.5% | 11.24 | 3.08 |
| 08/15 | 1,190 | 1,200 | 1,163 | 1,178 | -1.01% | 4,100 | 111億8817万 | -8.47% | 11.19 | 3.06 |
| 08/14 | 1,176 | 1,207 | 1,156 | 1,190 | +0.85% | 7,700 | 113億214万 | -8.11% | 11.3 | 3.09 |
| 08/13 | 1,208 | 1,227 | 1,151 | 1,180 | -2.24% | 6,700 | 112億716万 | -9.37% | 11.21 | 3.07 |
| 08/09 | 1,164 | 1,210 | 1,164 | 1,207 | +1.6% | 3,100 | 114億6360万 | -7.93% | 11.46 | 3.14 |
| 08/08 | 1,174 | 1,192 | 1,126 | 1,188 | -0.34% | 6,700 | 112億8314万 | -9.86% | 11.28 | 3.09 |
| 08/07 | 1,117 | 1,218 | 1,091 | 1,192 | +3.92% | 6,100 | 113億2113万 | -10.11% | 11.32 | 3.1 |
| 08/06 | 1,028 | 1,169 | 1,028 | 1,147 | +5.42% | 13,700 | 108億9374万 | -14.02% | 10.89 | 2.98 |
| 08/05 | 1,027 | 1,220 | 1,002 | 1,088 | -14.13% | 23,000 | 103億3338万 | -18.99% | 10.33 | 2.83 |
| 08/02 | 1,243 | 1,297 | 1,203 | 1,267 | -4.95% | 15,800 | 120億3345万 | -6.43% | 12.03 | 3.29 |
| 08/01 | 1,318 | 1,333 | 1,286 | 1,333 | +0.45% | 3,700 | 126億6030万 | -1.84% | 12.66 | 3.47 |
| 07/31 | 1,282 | 1,338 | 1,282 | 1,327 | +3.03% | 4,000 | 126億331万 | -2.28% | 12.6 | 3.45 |
| 07/30 | 1,320 | 1,337 | 1,284 | 1,288 | -2.42% | 6,600 | 122億3290万 | -5.15% | 12.23 | 3.35 |
| 07/29 | 1,294 | 1,340 | 1,294 | 1,320 | -0.3% | 4,500 | 125億3683万 | -3.01% | 12.54 | 3.43 |
| 07/26 | 1,309 | 1,347 | 1,300 | 1,324 | -0.68% | 5,200 | 125億7482万 | -2.72% | 12.57 | 3.44 |
| 07/25 | 1,285 | 1,363 | 1,279 | 1,333 | +2.3% | 6,300 | 126億6030万 | -2.13% | 12.66 | 3.47 |
| 07/24 | 1,350 | 1,362 | 1,303 | 1,303 | -5.58% | 9,700 | 123億7537万 | -4.26% | 12.38 | 3.39 |
| 07/23 | 1,378 | 1,380 | 1,349 | 1,380 | +1.47% | 2,500 | 131億668万 | +1.4% | 13.11 | 3.59 |
| 07/22 | 1,367 | 1,380 | 1,349 | 1,360 | -0.51% | 3,100 | 129億1673万 | +0.15% | 12.92 | 3.54 |
| 07/19 | 1,386 | 1,392 | 1,352 | 1,367 | -1.37% | 2,900 | 129億8321万 | +0.81% | 12.98 | 3.56 |
| 07/18 | 1,385 | 1,388 | 1,356 | 1,386 | +1.32% | 6,200 | 131億6367万 | +2.36% | 13.16 | 3.6 |
| 07/17 | 1,367 | 1,370 | 1,352 | 1,368 | +1.48% | 7,000 | 129億9271万 | +1.18% | 12.99 | 3.56 |
| 07/16 | 1,381 | 1,381 | 1,345 | 1,348 | -2.95% | 6,200 | 128億276万 | -0.15% | 12.8 | 3.51 |
| 07/12 | 1,360 | 1,390 | 1,354 | 1,389 | +2.74% | 12,700 | 131億9216万 | +3.04% | 13.19 | 3.61 |
| 07/11 | 1,376 | 1,376 | 1,338 | 1,352 | -1.39% | 8,200 | 128億4075万 | +0.52% | 12.84 | 3.52 |
| 07/10 | 1,370 | 1,391 | 1,350 | 1,371 | +0.07% | 4,900 | 130億2120万 | +2.08% | 13.02 | 3.57 |
| 07/09 | 1,365 | 1,380 | 1,351 | 1,370 | +0.37% | 4,800 | 130億1171万 | +2.16% | 13.01 | 3.56 |
| 07/08 | 1,396 | 1,396 | 1,351 | 1,365 | -1.8% | 4,900 | 129億6422万 | +2.09% | 12.96 | 3.55 |
| 07/05 | 1,394 | 1,399 | 1,390 | 1,390 | -0.36% | 4,500 | 132億166万 | +4.35% | 13.2 | 3.61 |
| 07/04 | 1,398 | 1,398 | 1,378 | 1,395 | +0.14% | 4,200 | 132億4915万 | +5.12% | 13.25 | 3.63 |
| 07/03 | 1,391 | 1,399 | 1,377 | 1,393 | +0.22% | 6,000 | 132億3015万 | +5.61% | 13.23 | 3.62 |
| 07/02 | 1,368 | 1,390 | 1,368 | 1,390 | +0.94% | 7,200 | 132億166万 | +6.03% | 13.2 | 3.61 |
| 07/01 | 1,353 | 1,377 | 1,353 | 1,377 | +1.25% | 6,200 | 130億7819万 | +5.68% | 13.08 | 3.58 |
| 06/28 | 1,359 | 1,364 | 1,353 | 1,360 | +0.52% | 5,800 | 129億1673万 | +4.94% | 12.92 | 3.54 |
| 06/27 | 1,341 | 1,353 | 1,323 | 1,353 | +0.74% | 11,400 | 128億5025万 | +4.97% | 12.85 | 3.52 |
| 06/26 | 1,332 | 1,344 | 1,317 | 1,343 | +0.6% | 3,400 | 127億5527万 | +4.76% | 12.75 | 3.49 |
| 06/25 | 1,342 | 1,344 | 1,311 | 1,335 | -0.67% | 5,200 | 126億7929万 | +4.62% | 12.68 | 3.47 |
| 06/24 | 1,344 | 1,347 | 1,328 | 1,344 | +0.45% | 5,000 | 127億6477万 | +5.74% | 12.76 | 3.5 |
| 06/21 | 1,338 | 1,343 | 1,324 | 1,338 | +0.07% | 3,300 | 127億778万 | +5.77% | 12.71 | 3.48 |
| 06/20 | 1,310 | 1,337 | 1,299 | 1,337 | +2.06% | 5,100 | 126億9829万 | +6.11% | 12.7 | 3.48 |
| 06/19 | 1,295 | 1,310 | 1,295 | 1,310 | 0% | 3,400 | 124億4185万 | +4.38% | 12.44 | 3.41 |
| 06/18 | 1,300 | 1,323 | 1,284 | 1,310 | +0.77% | 5,200 | 124億4185万 | +4.72% | 12.44 | 3.41 |
| 06/17 | 1,296 | 1,340 | 1,288 | 1,300 | -0.69% | 4,300 | 123億4688万 | +4.25% | 12.35 | 3.38 |
| 06/14 | 1,295 | 1,339 | 1,294 | 1,309 | -1.21% | 8,900 | 124億3235万 | +5.31% | 12.43 | 3.4 |
| 06/13 | 1,333 | 1,350 | 1,301 | 1,325 | -0.67% | 6,700 | 125億8432万 | +6.94% | 12.58 | 3.45 |
| 06/12 | 1,320 | 1,334 | 1,308 | 1,334 | +1.06% | 4,300 | 126億6979万 | +8.02% | 12.67 | 3.47 |
| 06/11 | 1,317 | 1,320 | 1,282 | 1,320 | +1.38% | 5,100 | 125億3683万 | +7.32% | 12.54 | 3.43 |
| 06/10 | 1,284 | 1,302 | 1,284 | 1,302 | +0.15% | 2,900 | 123億6587万 | +6.2% | 12.37 | 3.39 |
| 06/07 | 1,289 | 1,304 | 1,286 | 1,300 | -0.23% | 3,400 | 123億4688万 | +6.3% | 12.35 | 3.38 |
| 06/06 | 1,318 | 1,320 | 1,284 | 1,303 | -1.21% | 5,800 | 123億7537万 | +6.8% | 12.38 | 3.39 |
| 06/05 | 1,294 | 1,335 | 1,279 | 1,319 | +2.97% | 13,000 | 125億2733万 | +8.38% | 12.53 | 3.43 |
| 06/04 | 1,246 | 1,289 | 1,236 | 1,281 | +3.14% | 9,300 | 121億6642万 | +5.61% | 12.17 | 3.33 |
| 06/03 | 1,241 | 1,255 | 1,221 | 1,242 | -0.24% | 8,000 | 117億9601万 | +2.56% | 11.8 | 3.23 |
| 05/31 | 1,196 | 1,288 | 1,196 | 1,245 | +3.58% | 17,400 | 118億2451万 | +2.98% | 11.82 | 3.24 |
| 05/30 | 1,171 | 1,209 | 1,171 | 1,202 | +1.09% | 6,200 | 114億1611万 | -0.41% | 11.42 | 3.13 |
| 05/29 | 1,187 | 1,209 | 1,186 | 1,189 | -0.67% | 3,600 | 112億9264万 | -1.49% | 11.29 | 3.09 |
| 05/28 | 1,216 | 1,216 | 1,197 | 1,197 | 0% | 3,400 | 113億6862万 | -0.75% | 11.37 | 3.11 |
| 05/27 | 1,174 | 1,210 | 1,174 | 1,197 | +1.27% | 5,300 | 113億6862万 | -0.75% | 11.37 | 3.11 |
| 05/24 | 1,190 | 1,208 | 1,171 | 1,182 | -0.92% | 2,500 | 112億2616万 | -1.99% | 11.23 | 3.07 |
| 05/23 | 1,200 | 1,217 | 1,191 | 1,193 | -0.33% | 4,500 | 113億3063万 | -1.16% | 11.33 | 3.1 |
| 05/22 | 1,211 | 1,212 | 1,195 | 1,197 | +0.17% | 3,300 | 113億6862万 | -0.91% | 11.37 | 3.11 |
| 05/21 | 1,200 | 1,204 | 1,195 | 1,195 | -0.58% | 3,300 | 113億4963万 | -1.4% | 11.35 | 3.11 |
| 05/20 | 1,224 | 1,224 | 1,202 | 1,202 | -1.23% | 3,800 | 114億1611万 | -1.07% | 11.42 | 3.13 |
| 05/17 | 1,217 | 1,218 | 1,193 | 1,217 | +1.16% | 2,700 | 115億5857万 | -0.08% | 11.56 | 3.16 |
| 05/16 | 1,202 | 1,225 | 1,191 | 1,203 | +0.08% | 3,300 | 114億2561万 | -1.47% | 11.43 | 3.13 |
| 05/15 | 1,218 | 1,227 | 1,202 | 1,202 | -1.23% | 8,900 | 114億1611万 | -1.8% | 11.42 | 3.13 |
| 05/14 | 1,200 | 1,218 | 1,183 | 1,217 | +0.66% | 3,700 | 115億5857万 | -0.81% | 11.56 | 3.16 |
| 05/13 | 1,209 | 1,220 | 1,193 | 1,209 | -0.17% | 9,000 | 114億8259万 | -1.71% | 11.48 | 3.14 |
| 05/10 | 1,218 | 1,218 | 1,206 | 1,211 | +0.08% | 1,000 | 115億159万 | -1.78% | 11.5 | 3.15 |
| 05/09 | 1,222 | 1,222 | 1,196 | 1,210 | +0.33% | 5,100 | 114億9209万 | -2.1% | 11.49 | 3.15 |
| 05/08 | 1,232 | 1,232 | 1,201 | 1,206 | -2.11% | 3,400 | 114億5410万 | -2.74% | 11.45 | 3.14 |
| 05/07 | 1,219 | 1,244 | 1,203 | 1,232 | +1.07% | 5,600 | 117億104万 | -0.96% | 11.7 | 3.2 |
| 05/02 | 1,217 | 1,219 | 1,206 | 1,219 | +0.08% | 2,300 | 115億7757万 | -2.25% | 11.58 | 3.17 |
| 05/01 | 1,235 | 1,235 | 1,218 | 1,218 | -1.54% | 1,900 | 115億6807万 | -2.64% | 11.57 | 3.17 |
| 04/30 | 1,231 | 1,237 | 1,219 | 1,237 | +0.57% | 4,000 | 117億4853万 | -1.43% | 11.75 | 3.22 |
| 04/26 | 1,212 | 1,230 | 1,203 | 1,230 | +1.49% | 11,600 | 116億8204万 | -2.15% | 11.68 | 3.2 |
| 04/25 | 1,212 | 1,212 | 1,192 | 1,212 | -0.16% | 3,300 | 115億1109万 | -3.89% | 11.51 | 3.15 |
| 04/24 | 1,183 | 1,218 | 1,181 | 1,214 | +2.62% | 11,700 | 115億3008万 | -4.11% | 11.53 | 3.16 |
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 | |
| 2018年 8月期 | 4,320 8,640 10/24 | 1,850 3,700 10/10 | 2,487,800 1,243,900 10/24 | 395億812万 | 169億1899万 | 221億4983万 8/31 |
| 2019年 8月期 | 5,770 4/15 | 2,060 10/30 | 215,200 4/17 | 530億3899万 | 189億1430万 | 315億5094万 8/30 |
| 2020年 8月期 | 3,490 9/11 | 828 3/13 | 150,300 4/15 | 321億311万 | 77億2449万 | 122億7936万 8/31 |
| 2021年 8月期 | 3,640 5/10 | 975 12/28 | 343,100 1/18 | 341億3846万 | 90億9762万 | 252億5657万 8/31 |
| 2022年 8月期 | 2,788 9/10 | 1,256 2/25 | 127,900 4/15 | 261億4781万 | 117億9823万 | 202億825万 8/31 |
| 2023年 8月期 | 3,370 11/16 | 1,307 8/18 | 606,700 8/22 | 316億6115万 | 124億1336万 | 150億6284万 8/31 |
| 最新 | 1,060 2024/9/18 | 3,100 | 100億6745万 | |||