時価総額
- 2021年8月31日
- 78億2808万
- 2022年8月31日
- 49億520万
- 2023年8月31日
- 96億888万
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 | 579 | 583 | 569 | 575 | +0.52% | 45,100 | 90億3632万 | -6.05% | - | 2.14 |
09/17 | 613 | 615 | 560 | 572 | -7.44% | 166,000 | 89億8917万 | -6.69% | - | 2.13 |
09/13 | 582 | 619 | 578 | 618 | +5.82% | 158,700 | 97億1208万 | +0.82% | - | 2.3 |
09/12 | 588 | 588 | 577 | 584 | +3.18% | 36,100 | 91億7776万 | -4.58% | - | 2.18 |
09/11 | 580 | 591 | 559 | 566 | -2.75% | 71,300 | 88億9488万 | -7.52% | - | 2.11 |
09/10 | 590 | 600 | 580 | 582 | -1.69% | 45,100 | 91億4633万 | -4.75% | - | 2.17 |
09/09 | 553 | 595 | 542 | 592 | +2.96% | 90,600 | 93億348万 | -2.63% | - | 2.21 |
09/06 | 590 | 594 | 562 | 575 | -1.71% | 101,500 | 90億3632万 | -5.43% | - | 2.14 |
09/05 | 572 | 605 | 572 | 585 | +0.52% | 94,900 | 91億9347万 | -3.94% | - | 2.18 |
09/04 | 596 | 600 | 574 | 582 | -7.03% | 207,500 | 91億4633万 | -4.43% | - | 2.17 |
09/03 | 610 | 636 | 610 | 626 | +2.62% | 67,100 | 98億3780万 | +2.79% | - | 2.33 |
09/02 | 618 | 625 | 605 | 610 | -1.61% | 82,400 | 95億8636万 | +0.33% | - | 2.27 |
08/30 | 615 | 633 | 606 | 620 | +0.49% | 70,200 | 97億4351万 | +1.97% | 85.24 | 2.31 |
08/29 | 609 | 640 | 606 | 617 | +0.49% | 133,800 | 96億9636万 | +1.65% | 84.82 | 2.3 |
08/28 | 636 | 637 | 611 | 614 | -4.21% | 195,900 | 96億4922万 | +1.15% | 84.41 | 2.29 |
08/27 | 657 | 658 | 633 | 641 | -2.14% | 80,300 | 100億7353万 | +5.6% | 88.12 | 2.39 |
08/26 | 656 | 664 | 644 | 655 | +0.31% | 79,800 | 102億9355万 | +8.26% | 90.05 | 2.44 |
08/23 | 681 | 685 | 650 | 653 | -2.97% | 123,600 | 102億6212万 | +8.11% | 89.77 | 2.43 |
08/22 | 657 | 673 | 655 | 673 | +3.54% | 93,900 | 105億7642万 | +11.61% | 92.52 | 2.51 |
08/21 | 648 | 651 | 638 | 650 | -0.15% | 67,300 | 102億1432万 | +8.33% | 89.36 | 2.42 |
08/20 | 644 | 652 | 636 | 651 | +3.5% | 93,500 | 102億3004万 | +9.05% | 89.5 | 2.43 |
08/19 | 622 | 640 | 615 | 629 | +1.94% | 100,200 | 98億8432万 | +6.25% | 86.47 | 2.34 |
08/16 | 615 | 625 | 611 | 617 | +2.83% | 77,800 | 96億9575万 | +5.11% | 84.82 | 2.3 |
08/15 | 612 | 612 | 596 | 600 | -1.32% | 50,300 | 94億2860万 | +3.09% | 82.49 | 2.24 |
08/14 | 615 | 625 | 606 | 608 | +0.33% | 85,300 | 95億5432万 | +5.01% | 83.59 | 2.27 |
08/13 | 588 | 618 | 588 | 606 | +4.3% | 81,700 | 95億2289万 | +5.39% | 83.31 | 2.26 |
08/09 | 585 | 593 | 571 | 581 | +0.87% | 119,100 | 91億3003万 | +1.93% | 79.88 | 2.16 |
08/08 | 571 | 595 | 571 | 576 | -1.03% | 86,000 | 90億5146万 | +1.59% | 79.19 | 2.15 |
08/07 | 535 | 597 | 533 | 582 | +6.79% | 129,600 | 91億4575万 | +3.01% | 80.01 | 2.17 |
08/06 | 531 | 551 | 526 | 545 | +4.61% | 136,900 | 85億6431万 | -3.02% | 74.93 | 2.03 |
08/05 | 541 | 552 | 484 | 521 | -10.33% | 303,700 | 81億8717万 | -6.96% | 71.63 | 1.94 |
08/02 | 601 | 627 | 580 | 581 | -4.91% | 296,700 | 91億3003万 | +3.94% | 79.88 | 2.16 |
08/01 | 650 | 652 | 586 | 611 | +7.76% | 588,100 | 96億146万 | +9.69% | 84 | 2.28 |
07/31 | 582 | 587 | 555 | 567 | -3.41% | 119,300 | 89億1003万 | +2.72% | 77.95 | 2.11 |
07/30 | 600 | 607 | 581 | 587 | -2% | 52,700 | 92億2432万 | +7.12% | 80.7 | 2.19 |
07/29 | 619 | 619 | 596 | 599 | -1.96% | 75,700 | 94億1289万 | +10.31% | 82.35 | 2.23 |
07/26 | 611 | 625 | 606 | 611 | +0.33% | 113,700 | 96億146万 | +13.78% | 84 | 2.28 |
07/25 | 596 | 612 | 590 | 609 | +1.16% | 87,000 | 95億7003万 | +14.91% | 83.72 | 2.27 |
07/24 | 603 | 618 | 598 | 602 | -1.79% | 82,600 | 94億6003万 | +14.89% | 82.76 | 2.24 |
07/23 | 602 | 615 | 600 | 613 | +3.55% | 104,200 | 96億3289万 | +18.57% | 84.27 | 2.28 |
07/22 | 646 | 652 | 592 | 592 | -7.93% | 278,200 | 93億289万 | +16.31% | 81.39 | 2.21 |
07/19 | 620 | 643 | 606 | 643 | +5.41% | 163,300 | 101億432万 | +27.83% | 88.4 | 2.4 |
07/18 | 602 | 621 | 601 | 610 | +1.5% | 163,800 | 95億8575万 | +23.23% | 83.86 | 2.27 |
07/17 | 598 | 610 | 585 | 601 | +1.35% | 262,500 | 94億4432万 | +22.9% | 82.62 | 2.24 |
07/16 | 591 | 611 | 575 | 593 | +15.59% | 646,000 | 93億1860万 | +23.03% | 81.52 | 2.21 |
07/12 | 499 | 516 | 499 | 513 | +1.38% | 83,000 | 80億6146万 | +7.77% | 70.53 | 1.91 |
07/11 | 500 | 507 | 492 | 506 | +1.81% | 50,300 | 79億5146万 | +6.75% | 69.56 | 1.89 |
07/10 | 505 | 506 | 492 | 497 | -2.36% | 54,700 | 78億1003万 | +5.52% | 68.33 | 1.85 |
07/09 | 509 | 515 | 505 | 509 | -0.2% | 39,000 | 79億9860万 | +8.3% | 69.98 | 1.9 |
07/08 | 503 | 510 | 499 | 510 | +2.41% | 50,500 | 80億1431万 | +8.97% | 70.11 | 1.9 |
07/05 | 500 | 508 | 490 | 498 | -0.8% | 45,400 | 78億2574万 | +6.87% | 68.46 | 1.86 |
07/04 | 515 | 515 | 502 | 502 | -1.95% | 33,700 | 78億8860万 | +7.96% | 69.01 | 1.87 |
07/03 | 509 | 512 | 503 | 512 | +0.59% | 34,800 | 80億4574万 | +10.58% | 70.39 | 1.91 |
07/02 | 502 | 509 | 495 | 509 | +1.39% | 41,500 | 79億9860万 | +10.41% | 69.98 | 1.9 |
07/01 | 506 | 509 | 489 | 502 | -1.57% | 90,200 | 78億8860万 | +9.13% | 69.01 | 1.87 |
06/28 | 519 | 519 | 498 | 510 | -1.16% | 118,400 | 80億1431万 | +11.35% | 70.11 | 1.9 |
06/27 | 487 | 520 | 486 | 516 | +6.83% | 226,500 | 81億860万 | +13.41% | 70.94 | 1.92 |
06/26 | 479 | 487 | 473 | 483 | +1.26% | 71,900 | 75億9003万 | +7.1% | 66.4 | 1.8 |
06/25 | 453 | 483 | 447 | 477 | +6.95% | 139,200 | 74億9574万 | +6% | 65.58 | 1.78 |
06/24 | 454 | 456 | 437 | 446 | -2.19% | 69,200 | 70億859万 | -0.45% | 61.32 | 1.66 |
06/21 | 469 | 473 | 440 | 456 | +1.79% | 248,800 | 71億6437万 | +2.01% | 62.69 | 1.7 |
06/20 | 445 | 448 | 439 | 448 | +0.67% | 22,000 | 70億3868万 | +0.67% | 61.59 | 1.67 |
06/19 | 436 | 458 | 436 | 445 | +2.3% | 37,900 | 69億9154万 | +0.45% | 61.18 | 1.66 |
06/18 | 428 | 439 | 428 | 435 | +3.08% | 23,000 | 68億3443万 | -1.36% | 59.8 | 1.62 |
06/17 | 433 | 433 | 421 | 422 | -2.54% | 28,300 | 66億3018万 | -4.31% | 58.02 | 1.57 |
06/14 | 425 | 436 | 422 | 433 | -1.81% | 51,300 | 68億301万 | -1.81% | 59.53 | 1.61 |
06/13 | 453 | 455 | 441 | 441 | -2.43% | 20,900 | 69億2870万 | +0.46% | 60.63 | 1.64 |
06/12 | 440 | 455 | 440 | 452 | +1.35% | 19,100 | 71億152万 | +3.2% | 62.14 | 1.68 |
06/11 | 442 | 447 | 433 | 446 | +0.68% | 27,900 | 70億726万 | +2.53% | 61.32 | 1.66 |
06/10 | 444 | 447 | 430 | 443 | -0.67% | 28,400 | 69億6012万 | +2.31% | 60.9 | 1.65 |
06/07 | 442 | 448 | 434 | 446 | +1.13% | 22,900 | 70億726万 | +3.72% | 61.32 | 1.66 |
06/06 | 468 | 472 | 441 | 441 | -6.57% | 83,800 | 69億2870万 | +3.28% | 60.63 | 1.64 |
06/05 | 471 | 478 | 456 | 472 | +1.51% | 59,600 | 74億1575万 | +11.32% | 64.89 | 1.76 |
06/04 | 453 | 470 | 451 | 465 | +1.97% | 40,000 | 73億577万 | +10.71% | 63.93 | 1.73 |
06/03 | 475 | 475 | 456 | 456 | -2.77% | 39,300 | 71億6437万 | +9.62% | 62.69 | 1.7 |
05/31 | 446 | 471 | 443 | 469 | +4.69% | 54,800 | 73億6862万 | +13.83% | 64.48 | 1.75 |
05/30 | 454 | 461 | 440 | 448 | -1.75% | 82,700 | 70億3868万 | +9.54% | 61.59 | 1.67 |
05/29 | 489 | 489 | 455 | 456 | -5.2% | 137,800 | 71億6437万 | +12.32% | 62.69 | 1.7 |
05/28 | 451 | 491 | 450 | 481 | +5.71% | 226,600 | 75億5715万 | +19.95% | 66.13 | 1.79 |
05/27 | 433 | 481 | 427 | 455 | +5.08% | 258,600 | 71億4866万 | +14.61% | 62.55 | 1.7 |
05/24 | 431 | 436 | 415 | 433 | -0.92% | 58,500 | 68億301万 | +10.18% | 59.53 | 1.62 |
05/23 | 440 | 441 | 426 | 437 | -0.68% | 40,900 | 68億6585万 | +12.05% | 60.08 | 1.63 |
05/22 | 423 | 440 | 423 | 440 | +4.02% | 28,500 | 69億1299万 | +13.7% | 60.49 | 1.64 |
05/21 | 419 | 438 | 419 | 423 | -0.94% | 39,100 | 66億4590万 | +9.3% | 58.15 | 1.58 |
05/20 | 403 | 427 | 403 | 427 | +5.17% | 28,000 | 67億874万 | +10.34% | 58.7 | 1.59 |
05/17 | 400 | 406 | 398 | 406 | +1.5% | 25,300 | 63億7880万 | +4.91% | 55.82 | 1.51 |
05/16 | 412 | 412 | 400 | 400 | -2.44% | 43,800 | 62億8453万 | +3.09% | 54.99 | 1.49 |
05/15 | 424 | 424 | 409 | 410 | -3.3% | 49,300 | 64億4165万 | +5.4% | 56.37 | 1.53 |
05/14 | 410 | 427 | 405 | 424 | +2.91% | 62,500 | 66億6161万 | +8.72% | 58.29 | 1.58 |
05/13 | 400 | 412 | 400 | 412 | +4.3% | 50,500 | 64億7307万 | +5.64% | 56.64 | 1.54 |
05/10 | 401 | 404 | 393 | 395 | -1.99% | 26,200 | 62億598万 | +1.02% | 54.3 | 1.47 |
05/09 | 395 | 406 | 387 | 403 | +2.28% | 50,200 | 63億3167万 | +2.54% | 55.4 | 1.5 |
05/08 | 391 | 405 | 390 | 394 | +2.07% | 89,200 | 61億9027万 | -0.25% | 54.17 | 1.47 |
05/07 | 376 | 387 | 376 | 386 | +4.04% | 35,400 | 60億6458万 | -3.02% | 53.07 | 1.44 |
05/02 | 367 | 374 | 363 | 371 | +1.09% | 33,700 | 58億2891万 | -7.48% | 51 | 1.38 |
05/01 | 368 | 376 | 364 | 367 | -0.54% | 31,100 | 57億6606万 | -9.16% | 50.45 | 1.37 |
04/30 | 365 | 373 | 364 | 369 | +1.37% | 39,200 | 57億9748万 | -9.34% | 50.73 | 1.38 |
04/26 | 362 | 368 | 360 | 364 | -0.82% | 33,700 | 57億1893万 | -11.44% | 50.04 | 1.36 |
04/25 | 371 | 374 | 360 | 367 | -1.34% | 55,500 | 57億6606万 | -11.35% | 50.45 | 1.37 |
04/24 | 374 | 382 | 372 | 372 | -1.59% | 41,700 | 58億4462万 | -11% | 51.14 | 1.39 |
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 |
---|
2021年 8月期 | 3,905 11/24 | 1,014 8/18 | 5,117,900 11/24 | 239億1968万 | 63億5017万 | 78億2808万 8/31 |
2022年 8月期 | 1,364 9/10 | 381 3/9 2/24 | 1,064,000 10/21 | 85億4205万 | 24億1359万 | 49億520万 8/31 |
2023年 8月期 | 862 8/30 | 273 12/29 | 3,072,000 7/19 | 102億1087万 | 27億7893万 | 96億888万 8/31 |
最新 | 575 2024/9/18 | 45,100 | 90億3632万 |