時価総額
- 2021年8月31日
- 42億4804万
- 2022年8月31日
- 34億1917万
- 2023年8月31日
- 28億7447万
- 2024年8月30日
- 23億6248万
2024/11/27～2025/04/28
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025 | ||||||||||
| 04/28 | 890 | 891 | 862 | 883 | -0.79% | 5,200 | 22億9422万 | +8.08% | 24.47 | 3.54 |
| 04/25 | 895 | 895 | 860 | 890 | -0.56% | 10,700 | 23億1240万 | +9.2% | 24.66 | 3.57 |
| 04/24 | 888 | 900 | 866 | 895 | +0.9% | 11,300 | 23億2539万 | +10.36% | 24.8 | 3.59 |
| 04/23 | 889 | 897 | 858 | 887 | -1.88% | 17,700 | 23億461万 | +9.78% | 24.58 | 3.56 |
| 04/22 | 853 | 958 | 853 | 904 | +1.46% | 73,500 | 23億4878万 | +12.3% | 25.05 | 3.63 |
| 04/21 | 898 | 907 | 872 | 891 | -1.66% | 25,600 | 23億1500万 | +11.38% | 24.69 | 3.57 |
| 04/18 | 905 | 1,042 | 880 | 906 | -0.22% | 181,100 | 23億5398万 | +13.68% | 25.11 | 3.63 |
| 04/17 | 870 | 909 | 870 | 908 | +0.89% | 19,700 | 23億5917万 | +14.5% | 25.16 | 3.64 |
| 04/16 | 899 | 933 | 890 | 900 | +0.22% | 19,700 | 23億3839万 | +14.07% | 24.94 | 3.61 |
| 04/15 | 828 | 932 | 828 | 898 | +12.67% | 54,500 | 23億3319万 | +14.39% | 24.89 | 3.6 |
| 04/14 | 775 | 797 | 761 | 797 | +2.44% | 2,400 | 20億7077万 | +2.05% | 22.09 | 3.2 |
| 04/11 | 743 | 778 | 740 | 778 | +3.18% | 4,100 | 20億2140万 | -0.38% | 21.56 | 3.12 |
| 04/10 | 722 | 760 | 715 | 754 | +11.37% | 7,200 | 19億5905万 | -3.58% | 20.9 | 3.02 |
| 04/09 | 662 | 702 | 662 | 677 | +0.74% | 4,200 | 17億5898万 | -13.65% | 18.76 | 2.72 |
| 04/08 | 651 | 699 | 651 | 672 | +9.62% | 16,000 | 17億4599万 | -14.83% | 18.62 | 2.7 |
| 04/07 | 604 | 703 | 593 | 613 | -13.54% | 28,100 | 15億9270万 | -22.8% | 16.99 | 2.46 |
| 04/04 | 746 | 751 | 652 | 709 | -6.71% | 29,500 | 18億4213万 | -11.6% | 19.65 | 2.84 |
| 04/03 | 768 | 771 | 745 | 760 | -5% | 11,300 | 19億7464万 | -5.82% | 21.06 | 3.05 |
| 04/02 | 799 | 800 | 799 | 800 | +0.13% | 200 | 20億7856万 | -1.23% | 22.17 | 3.21 |
| 04/01 | 808 | 816 | 799 | 799 | -1.6% | 2,000 | 20億7597万 | -1.6% | 22.14 | 3.2 |
| 03/31 | 811 | 812 | 781 | 812 | -0.98% | 2,900 | 21億974万 | -0.25% | 22.5 | 3.26 |
| 03/28 | 805 | 820 | 805 | 820 | 0% | 400 | 21億3053万 | +0.37% | 22.72 | 3.29 |
| 03/27 | 820 | 821 | 820 | 820 | -0.36% | 1,500 | 21億3053万 | +0.12% | 22.72 | 3.29 |
| 03/26 | 830 | 840 | 823 | 823 | -0.24% | 1,300 | 21億3832万 | +0.12% | 22.81 | 3.3 |
| 03/25 | 848 | 848 | 818 | 825 | -0.96% | 2,600 | 21億4352万 | 0% | 22.86 | 3.31 |
| 03/24 | 806 | 833 | 806 | 833 | +3.35% | 2,400 | 21億6431万 | +0.6% | 23.08 | 3.34 |
| 03/21 | 810 | 820 | 806 | 806 | -0.12% | 1,800 | 20億9415万 | -3.01% | 22.34 | 3.23 |
| 03/19 | 803 | 807 | 803 | 807 | 0% | 300 | 20億9675万 | -3.35% | 22.36 | 3.24 |
| 03/18 | 795 | 820 | 795 | 807 | +1.51% | 1,800 | 20億9675万 | -3.35% | 22.36 | 3.24 |
| 03/17 | 808 | 809 | 795 | 795 | -1.49% | 900 | 20億6557万 | -4.56% | 22.03 | 3.19 |
| 03/14 | 798 | 807 | 798 | 807 | -0.49% | 800 | 20億9675万 | -3% | 22.36 | 3.24 |
| 03/13 | 786 | 811 | 786 | 811 | +1.88% | 1,100 | 21億714万 | -2.17% | 22.48 | 3.25 |
| 03/12 | 791 | 807 | 786 | 796 | -1.12% | 5,700 | 20億6817万 | -3.63% | 22.06 | 3.19 |
| 03/11 | 800 | 805 | 800 | 805 | +0.25% | 400 | 20億9156万 | -2.19% | 22.31 | 3.23 |
| 03/07 | 792 | 803 | 781 | 803 | +0.37% | 3,800 | 20億8636万 | -2.07% | 22.25 | 3.22 |
| 03/06 | 791 | 800 | 791 | 800 | +1.14% | 300 | 20億7856万 | -2.08% | 22.17 | 3.21 |
| 03/05 | 790 | 805 | 774 | 791 | -1.49% | 5,200 | 20億5518万 | -2.94% | 21.92 | 3.17 |
| 03/04 | 802 | 810 | 802 | 803 | -0.37% | 600 | 20億8636万 | -1.11% | 22.25 | 3.22 |
| 03/03 | 802 | 826 | 802 | 806 | +1.51% | 1,900 | 20億9415万 | -0.37% | 22.34 | 3.23 |
| 02/28 | 818 | 818 | 768 | 794 | -4.22% | 19,400 | 20億6298万 | -1.49% | 22 | 3.18 |
| 02/27 | 831 | 842 | 815 | 829 | -0.24% | 8,300 | 21億5391万 | +3.24% | 22.97 | 3.33 |
| 02/26 | 838 | 843 | 828 | 831 | -0.84% | 1,900 | 21億5911万 | +4.01% | 23.03 | 3.33 |
| 02/25 | 848 | 868 | 822 | 838 | -1.41% | 4,300 | 21億7730万 | +5.28% | 23.22 | 3.36 |
| 02/21 | 816 | 893 | 816 | 850 | +1.55% | 9,900 | 22億848万 | +7.32% | 23.56 | 3.41 |
| 02/20 | 888 | 888 | 830 | 837 | -5.74% | 7,700 | 21億7470万 | +6.35% | 23.2 | 3.36 |
| 02/19 | 881 | 896 | 881 | 888 | +1.02% | 3,800 | 23億721万 | +13.7% | 24.61 | 3.56 |
| 02/18 | 923 | 932 | 879 | 879 | +0.11% | 5,400 | 22億8382万 | +13.57% | 24.36 | 3.53 |
| 02/17 | 897 | 915 | 878 | 878 | -2.12% | 3,800 | 22億8123万 | +14.32% | 24.33 | 3.52 |
| 02/14 | 901 | 910 | 879 | 897 | 0% | 6,400 | 23億3059万 | +17.72% | 24.86 | 3.6 |
| 02/13 | 928 | 946 | 892 | 897 | -3.13% | 15,700 | 23億3059万 | +18.65% | 24.86 | 3.6 |
| 02/12 | 909 | 1,020 | 864 | 926 | +3.46% | 86,900 | 24億594万 | +23.47% | 25.66 | 3.71 |
| 02/10 | 822 | 896 | 806 | 895 | +10.9% | 29,500 | 23億2539万 | +20.62% | 24.8 | 3.59 |
| 02/07 | 775 | 810 | 775 | 807 | +4.94% | 12,800 | 20億9675万 | +9.95% | 22.36 | 3.24 |
| 02/06 | 759 | 779 | 751 | 769 | +1.05% | 6,600 | 19億9802万 | +5.34% | 21.31 | 3.08 |
| 02/05 | 738 | 773 | 738 | 761 | +3.54% | 4,400 | 19億7723万 | +4.53% | 21.09 | 3.05 |
| 02/04 | 735 | 756 | 732 | 735 | +1.24% | 9,700 | 19億968万 | +1.24% | 20.37 | 2.95 |
| 02/03 | 726 | 735 | 724 | 726 | 0% | 1,800 | 18億8630万 | +0.28% | 20.12 | 2.91 |
| 01/31 | 728 | 729 | 725 | 726 | -0.68% | 2,900 | 18億8630万 | +0.41% | 20.12 | 2.91 |
| 01/30 | 736 | 736 | 729 | 731 | -0.68% | 1,100 | 18億9929万 | +1.25% | 20.26 | 2.93 |
| 01/29 | 735 | 744 | 728 | 736 | +0.14% | 2,500 | 19億1228万 | +2.08% | 20.4 | 2.95 |
| 01/28 | 727 | 742 | 727 | 735 | +1.24% | 2,500 | 19億968万 | +1.94% | 20.37 | 2.95 |
| 01/27 | 723 | 746 | 723 | 726 | +0.41% | 5,400 | 18億8630万 | +0.55% | 20.12 | 2.91 |
| 01/24 | 735 | 735 | 720 | 723 | -0.14% | 3,400 | 18億7850万 | -0.14% | 20.04 | 2.9 |
| 01/23 | 723 | 730 | 720 | 724 | -0.96% | 1,800 | 18億8110万 | -0.28% | 20.06 | 2.9 |
| 01/22 | 737 | 737 | 730 | 731 | -1.08% | 400 | 18億9929万 | +0.41% | 20.26 | 2.93 |
| 01/21 | 740 | 740 | 732 | 739 | -1.07% | 1,300 | 19億2007万 | +1.23% | 20.48 | 2.96 |
| 01/20 | 729 | 747 | 729 | 747 | +2.47% | 1,600 | 19億4086万 | +2.19% | 20.7 | 3 |
| 01/17 | 714 | 729 | 714 | 729 | +1.11% | 1,200 | 18億9409万 | -0.55% | 20.2 | 2.92 |
| 01/16 | 713 | 721 | 699 | 721 | +1.69% | 6,600 | 18億7331万 | -1.77% | 19.98 | 2.89 |
| 01/15 | 713 | 720 | 705 | 709 | -0.84% | 5,200 | 18億4213万 | -3.8% | 19.65 | 2.84 |
| 01/14 | 719 | 721 | 712 | 715 | -0.69% | 3,100 | 18億5772万 | -3.38% | 19.81 | 2.87 |
| 01/10 | 729 | 731 | 706 | 720 | -2.17% | 3,400 | 18億7071万 | -2.96% | 19.95 | 2.89 |
| 01/09 | 735 | 747 | 735 | 736 | -0.41% | 900 | 19億1228万 | -1.08% | 20.4 | 2.95 |
| 01/08 | 731 | 749 | 731 | 739 | +0.27% | 1,300 | 19億2007万 | -0.94% | 20.48 | 2.96 |
| 01/07 | 713 | 740 | 713 | 737 | +1.94% | 6,100 | 19億1488万 | -1.47% | 20.42 | 2.96 |
| 01/06 | 726 | 745 | 723 | 723 | +1.26% | 6,100 | 18億7850万 | -3.47% | 20.04 | 2.9 |
| 2024 | ||||||||||
| 12/30 | 693 | 730 | 693 | 714 | +0.99% | 7,100 | 18億5512万 | -4.93% | 19.79 | 2.86 |
| 12/27 | 688 | 734 | 687 | 707 | +0.86% | 16,800 | 18億3693万 | -6.23% | 19.59 | 2.84 |
| 12/26 | 707 | 715 | 700 | 701 | -2.09% | 18,100 | 18億2134万 | -7.28% | 19.43 | 2.81 |
| 12/25 | 710 | 755 | 692 | 716 | +3.32% | 32,800 | 18億6031万 | -5.67% | 19.84 | 2.87 |
| 12/24 | 686 | 710 | 686 | 693 | -0.29% | 17,400 | 17億9792万 | -8.94% | 19.2 | 2.78 |
| 12/23 | 710 | 710 | 690 | 695 | -0.57% | 10,400 | 18億311万 | -8.91% | 19.26 | 2.78 |
| 12/20 | 713 | 729 | 690 | 699 | -3.05% | 15,900 | 18億1349万 | -8.75% | 19.37 | 2.8 |
| 12/19 | 719 | 738 | 716 | 721 | -0.14% | 7,600 | 18億7057万 | -6.12% | 19.98 | 2.89 |
| 12/18 | 753 | 753 | 700 | 722 | -4.37% | 25,900 | 18億7316万 | -6.23% | 20.01 | 2.89 |
| 12/17 | 770 | 773 | 750 | 755 | -2.58% | 15,200 | 19億5878万 | -2.2% | 20.92 | 3.02 |
| 12/16 | 780 | 780 | 766 | 775 | -0.13% | 4,400 | 20億1066万 | +0.26% | 21.48 | 3.1 |
| 12/13 | 783 | 783 | 769 | 776 | -1.02% | 5,100 | 20億1326万 | +0.39% | 21.51 | 3.11 |
| 12/12 | 783 | 788 | 778 | 784 | +0.9% | 3,000 | 20億3401万 | +1.29% | 21.73 | 3.14 |
| 12/11 | 774 | 783 | 774 | 777 | +0.39% | 5,300 | 20億1585万 | +0.52% | 21.53 | 3.11 |
| 12/10 | 782 | 782 | 765 | 774 | -1.28% | 5,400 | 20億807万 | +0.26% | 21.45 | 3.1 |
| 12/09 | 776 | 784 | 765 | 784 | +3.02% | 20,500 | 20億3401万 | +1.55% | 21.73 | 3.14 |
| 12/06 | 779 | 783 | 754 | 761 | -2.44% | 10,700 | 19億7434万 | -1.3% | 21.09 | 3.05 |
| 12/05 | 780 | 780 | 771 | 780 | -0.51% | 1,200 | 20億2364万 | +1.04% | 21.62 | 3.12 |
| 12/04 | 775 | 790 | 761 | 784 | +1.42% | 7,800 | 20億3401万 | +1.82% | 21.73 | 3.14 |
| 12/03 | 766 | 780 | 766 | 773 | +0.91% | 2,500 | 20億548万 | +0.39% | 21.42 | 3.1 |
| 12/02 | 789 | 790 | 766 | 766 | -2.67% | 10,300 | 19億8731万 | -0.52% | 21.23 | 3.07 |
| 11/29 | 784 | 791 | 782 | 787 | +0.38% | 2,900 | 20億4180万 | +2.21% | 21.81 | 3.05 |
| 11/28 | 777 | 787 | 777 | 784 | +0.64% | 5,500 | 20億3401万 | +1.69% | 21.73 | 3.04 |
| 11/27 | 778 | 782 | 771 | 779 | +0.13% | 2,500 | 20億2104万 | +0.78% | 21.59 | 3.02 |
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 | 5,490 6/11 | 1,825 8/18 | 4,708,500 6/11 | 118億27万 | 39億7432万 | 42億4804万 8/31 |
| 2022年 8月期 | 3,910 7/19 | 985 3/8 | 6,719,500 4/20 | 86億361万 | 21億5558万 | 34億1917万 8/31 |
| 2023年 8月期 | 1,873 11/9 | 1,000 1/16 | 2,985,700 11/9 | 41億2137万 | 25億5041万 | 28億7447万 8/31 |
| 2024年 8月期 | 1,888 6/26 | 744 8/7 | 2,613,400 12/4 | 48億9824万 | 19億3024万 | 23億6248万 8/30 |
| 最新 | 883 2025/4/28 | 5,200 | 22億9422万 | |||