時価総額
- 2018年8月31日
- 129億1850万
- 2019年8月30日
- 255億856万
- 2020年8月31日
- 347億3811万
- 2021年8月31日
- 157億8914万
- 2022年8月31日
- 65億9448万
- 2023年8月31日
- 78億4086万
- 2024年8月30日
- 65億1130万
2024/12/03～2025/05/02
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 | ||||||||||
| 05/02 | 413 | 420 | 409 | 409 | -0.24% | 28,700 | 67億5238万 | -2.85% | 56.22 | 4.96 |
| 05/01 | 424 | 424 | 410 | 410 | -3.07% | 35,100 | 67億6889万 | -2.84% | 56.36 | 4.97 |
| 04/30 | 414 | 424 | 413 | 423 | +2.17% | 32,900 | 69億8351万 | 0% | 58.14 | 5.13 |
| 04/28 | 417 | 421 | 410 | 414 | -0.96% | 56,100 | 68億3493万 | -2.36% | 56.91 | 5.02 |
| 04/25 | 428 | 437 | 415 | 418 | -1.18% | 79,400 | 69億97万 | -1.65% | 57.46 | 5.07 |
| 04/24 | 427 | 428 | 422 | 423 | -0.24% | 68,200 | 69億8351万 | -0.7% | 58.14 | 5.13 |
| 04/23 | 438 | 439 | 419 | 424 | -2.08% | 65,600 | 70億2万 | -0.7% | 58.28 | 5.14 |
| 04/22 | 443 | 445 | 432 | 433 | -1.59% | 37,000 | 71億4861万 | +1.17% | 59.52 | 5.25 |
| 04/21 | 446 | 454 | 440 | 440 | 0% | 54,600 | 72億6418万 | +2.56% | 60.48 | 5.33 |
| 04/18 | 445 | 450 | 436 | 440 | -1.12% | 113,100 | 72億6418万 | +2.56% | 60.48 | 5.33 |
| 04/17 | 442 | 451 | 436 | 445 | +0.68% | 45,900 | 73億4672万 | +3.73% | 61.17 | 5.39 |
| 04/16 | 461 | 466 | 436 | 442 | -4.54% | 168,500 | 72億9719万 | +3.27% | 60.76 | 5.36 |
| 04/15 | 458 | 464 | 449 | 463 | +1.98% | 92,100 | 76億4389万 | +8.43% | 63.64 | 5.61 |
| 04/14 | 454 | 468 | 446 | 454 | +5.58% | 282,400 | 74億9531万 | +6.82% | 62.4 | 5.5 |
| 04/11 | 392 | 435 | 384 | 430 | +8.59% | 75,400 | 70億9908万 | +1.42% | 59.11 | 5.21 |
| 04/10 | 399 | 408 | 394 | 396 | +5.04% | 44,900 | 65億3776万 | -6.38% | 54.43 | 4.8 |
| 04/09 | 380 | 382 | 361 | 377 | -2.33% | 27,900 | 62億2408万 | -11.08% | 51.82 | 4.57 |
| 04/08 | 383 | 388 | 369 | 386 | +9.97% | 44,000 | 63億7266万 | -9.18% | 53.06 | 4.68 |
| 04/07 | 380 | 381 | 342 | 351 | -13.33% | 144,700 | 57億9483万 | -17.8% | 48.25 | 4.25 |
| 04/04 | 417 | 417 | 381 | 405 | -3.11% | 124,700 | 66億8634万 | -5.81% | 55.67 | 4.91 |
| 04/03 | 401 | 423 | 395 | 418 | +0.48% | 55,400 | 69億97万 | -2.79% | 57.46 | 5.07 |
| 04/02 | 447 | 447 | 412 | 416 | -5.67% | 46,800 | 68億6795万 | -3.26% | 57.18 | 5.04 |
| 04/01 | 428 | 450 | 428 | 441 | +3.04% | 51,700 | 72億8068万 | +2.56% | 60.62 | 5.34 |
| 03/31 | 436 | 450 | 426 | 428 | -2.51% | 84,700 | 70億6606万 | -0.23% | 58.83 | 5.19 |
| 03/28 | 437 | 442 | 436 | 439 | -0.23% | 12,000 | 72億4767万 | +2.33% | 60.34 | 5.32 |
| 03/27 | 440 | 445 | 433 | 440 | 0% | 37,300 | 72億6418万 | +2.8% | 60.48 | 5.33 |
| 03/26 | 443 | 444 | 440 | 440 | +0.23% | 6,800 | 72億6418万 | +2.8% | 60.48 | 5.33 |
| 03/25 | 443 | 444 | 439 | 439 | -0.23% | 13,400 | 72億4767万 | +2.57% | 60.34 | 5.32 |
| 03/24 | 442 | 442 | 435 | 440 | +0.23% | 11,100 | 72億6418万 | +3.04% | 60.48 | 5.33 |
| 03/21 | 450 | 450 | 438 | 439 | -1.79% | 16,900 | 72億4767万 | +2.81% | 60.34 | 5.32 |
| 03/19 | 443 | 447 | 437 | 447 | +0.9% | 18,200 | 73億7974万 | +4.93% | 61.44 | 5.42 |
| 03/18 | 455 | 455 | 439 | 443 | -2.64% | 26,700 | 73億1370万 | +4.24% | 60.89 | 5.37 |
| 03/17 | 447 | 455 | 443 | 455 | +3.41% | 48,800 | 75億1182万 | +7.06% | 62.54 | 5.51 |
| 03/14 | 440 | 440 | 431 | 440 | +0.23% | 21,300 | 72億6418万 | +3.53% | 60.48 | 5.33 |
| 03/13 | 435 | 443 | 434 | 439 | +1.39% | 28,000 | 72億4767万 | +3.29% | 60.34 | 5.32 |
| 03/12 | 424 | 438 | 424 | 433 | +1.88% | 26,500 | 71億4861万 | +2.12% | 59.52 | 5.25 |
| 03/11 | 414 | 428 | 410 | 425 | +2.66% | 74,800 | 70億1653万 | +0.47% | 58.42 | 5.15 |
| 03/10 | 413 | 417 | 412 | 414 | +0.49% | 23,500 | 68億3493万 | -1.9% | 56.91 | 5.02 |
| 03/07 | 410 | 417 | 408 | 412 | -0.72% | 10,000 | 68億191万 | -2.37% | 56.63 | 4.99 |
| 03/06 | 413 | 416 | 412 | 415 | +0.48% | 9,900 | 68億5144万 | -1.43% | 57.04 | 5.03 |
| 03/05 | 412 | 416 | 411 | 413 | -0.72% | 14,900 | 68億1842万 | -1.9% | 56.77 | 5 |
| 03/04 | 427 | 427 | 411 | 416 | -2.58% | 33,300 | 68億6795万 | -1.19% | 57.18 | 5.04 |
| 03/03 | 419 | 427 | 416 | 427 | +2.4% | 24,800 | 70億4955万 | +1.43% | 58.69 | 5.17 |
| 02/28 | 409 | 428 | 408 | 417 | +1.96% | 81,800 | 68億8446万 | -0.95% | 57.32 | 5.05 |
| 02/27 | 416 | 427 | 409 | 409 | -2.15% | 35,800 | 67億5238万 | -2.62% | 56.22 | 4.96 |
| 02/26 | 418 | 423 | 414 | 418 | -0.71% | 57,300 | 69億97万 | -0.48% | 57.46 | 5.07 |
| 02/25 | 406 | 426 | 405 | 421 | +0.96% | 55,600 | 69億5049万 | +0.48% | 57.87 | 5.1 |
| 02/21 | 416 | 427 | 415 | 417 | 0% | 65,500 | 68億8446万 | 0% | 57.32 | 5.05 |
| 02/20 | 425 | 425 | 414 | 417 | -2.11% | 38,200 | 68億8446万 | +0.24% | 57.32 | 5.05 |
| 02/19 | 437 | 439 | 426 | 426 | -3.62% | 56,900 | 70億3304万 | +2.9% | 58.56 | 5.16 |
| 02/18 | 422 | 442 | 419 | 442 | +3.03% | 62,600 | 72億9719万 | +7.02% | 60.76 | 5.36 |
| 02/17 | 436 | 436 | 419 | 429 | +0.23% | 35,900 | 70億8257万 | +4.89% | 58.97 | 5.2 |
| 02/14 | 424 | 428 | 416 | 428 | +0.71% | 32,100 | 70億6606万 | +5.42% | 58.83 | 5.19 |
| 02/13 | 420 | 426 | 420 | 425 | +0.95% | 11,700 | 70億1653万 | +5.46% | 58.42 | 5.15 |
| 02/12 | 432 | 435 | 415 | 421 | -0.71% | 69,800 | 69億5049万 | +5.25% | 57.87 | 5.1 |
| 02/10 | 437 | 437 | 418 | 424 | -4.5% | 76,000 | 70億2万 | +6.8% | 58.28 | 5.14 |
| 02/07 | 448 | 457 | 438 | 444 | -0.45% | 78,900 | 73億3021万 | +12.69% | 61.03 | 5.38 |
| 02/06 | 438 | 446 | 434 | 446 | +2.53% | 72,000 | 73億6323万 | +14.65% | 61.3 | 5.4 |
| 02/05 | 424 | 437 | 420 | 435 | +2.59% | 70,000 | 71億8163万 | +12.99% | 59.79 | 5.27 |
| 02/04 | 402 | 430 | 402 | 424 | +5.74% | 99,000 | 70億2万 | +11.58% | 58.28 | 5.14 |
| 02/03 | 406 | 410 | 401 | 401 | -1.23% | 30,500 | 66億2030万 | +6.37% | 55.12 | 4.86 |
| 01/31 | 410 | 410 | 405 | 406 | -0.98% | 10,500 | 67億285万 | +8.56% | 55.81 | 4.92 |
| 01/30 | 402 | 412 | 402 | 410 | +1.49% | 19,100 | 67億6889万 | +10.51% | 56.36 | 4.97 |
| 01/29 | 414 | 416 | 404 | 404 | -3.12% | 47,700 | 66億6983万 | +9.78% | 55.53 | 4.9 |
| 01/28 | 412 | 417 | 408 | 417 | +0.97% | 28,900 | 68億8446万 | +14.25% | 57.32 | 5.05 |
| 01/27 | 420 | 423 | 409 | 413 | -0.48% | 49,000 | 68億1842万 | +14.09% | 56.77 | 5 |
| 01/24 | 407 | 419 | 407 | 415 | +1.72% | 81,100 | 68億5144万 | +15.6% | 57.04 | 5.03 |
| 01/23 | 401 | 408 | 400 | 408 | +2% | 42,900 | 67億3587万 | +14.61% | 56.08 | 4.94 |
| 01/22 | 398 | 404 | 394 | 400 | 0% | 56,400 | 66億380万 | +13.31% | 54.98 | 4.85 |
| 01/21 | 403 | 406 | 394 | 400 | +0.5% | 104,400 | 66億380万 | +14.29% | 54.98 | 4.85 |
| 01/20 | 375 | 413 | 375 | 398 | +6.42% | 167,000 | 65億7078万 | +14.37% | 54.71 | 4.82 |
| 01/17 | 375 | 381 | 367 | 374 | -2.09% | 91,900 | 61億7455万 | +8.09% | 51.41 | 4.53 |
| 01/16 | 391 | 392 | 372 | 382 | -1.04% | 134,700 | 63億662万 | +10.72% | 52.51 | 4.63 |
| 01/15 | 386 | 410 | 381 | 386 | +0.52% | 168,000 | 63億7266万 | +12.54% | 53.06 | 4.68 |
| 01/14 | 392 | 398 | 372 | 384 | +7.87% | 555,100 | 63億3964万 | +12.28% | 52.78 | 4.65 |
| 01/10 | 347 | 356 | 346 | 356 | +2.59% | 63,600 | 58億7738万 | +4.71% | 48.93 | 4.31 |
| 01/09 | 353 | 353 | 343 | 347 | -1.42% | 59,700 | 57億2879万 | +2.06% | 47.7 | 4.2 |
| 01/08 | 350 | 357 | 350 | 352 | 0% | 44,100 | 58億1134万 | +3.23% | 48.38 | 4.27 |
| 01/07 | 351 | 356 | 345 | 352 | +1.73% | 56,000 | 57億9096万 | +3.23% | 48.38 | 4.25 |
| 01/06 | 342 | 348 | 339 | 346 | +1.17% | 50,600 | 56億9225万 | +1.47% | 47.56 | 4.18 |
| 2024 | ||||||||||
| 12/30 | 332 | 342 | 330 | 342 | +3.32% | 31,800 | 56億2644万 | 0% | 47.01 | 4.13 |
| 12/27 | 330 | 333 | 328 | 331 | 0% | 49,700 | 54億4547万 | -3.5% | 45.5 | 4 |
| 12/26 | 326 | 334 | 325 | 331 | +0.91% | 101,900 | 54億4547万 | -4.06% | 45.5 | 4 |
| 12/25 | 330 | 331 | 326 | 328 | -0.61% | 132,900 | 53億9612万 | -5.2% | 45.09 | 3.96 |
| 12/24 | 331 | 332 | 328 | 330 | -0.9% | 49,900 | 54億2902万 | -5.17% | 45.36 | 3.98 |
| 12/23 | 329 | 333 | 328 | 333 | -0.6% | 73,800 | 54億7838万 | -4.58% | 45.77 | 4.02 |
| 12/20 | 336 | 338 | 335 | 335 | -0.59% | 15,300 | 55億1128万 | -4.01% | 46.05 | 4.05 |
| 12/19 | 330 | 337 | 330 | 337 | +1.81% | 49,200 | 55億4418万 | -3.44% | 46.32 | 4.07 |
| 12/18 | 334 | 340 | 330 | 331 | -1.49% | 69,900 | 54億4547万 | -5.43% | 45.5 | 4 |
| 12/17 | 336 | 338 | 331 | 336 | 0% | 55,200 | 55億2773万 | -4.27% | 46.18 | 4.06 |
| 12/16 | 347 | 347 | 336 | 336 | -0.88% | 49,400 | 55億2773万 | -4.27% | 46.18 | 4.06 |
| 12/13 | 341 | 342 | 336 | 339 | +1.8% | 37,000 | 55億7709万 | -3.69% | 46.6 | 4.09 |
| 12/12 | 340 | 345 | 322 | 333 | -2.92% | 109,400 | 54億7838万 | -5.4% | 45.77 | 4.02 |
| 12/11 | 345 | 345 | 340 | 343 | +0.29% | 14,800 | 56億4289万 | -2.56% | 47.15 | 4.14 |
| 12/10 | 340 | 344 | 340 | 342 | -0.87% | 16,200 | 56億2644万 | -2.84% | 47.01 | 4.13 |
| 12/09 | 344 | 349 | 344 | 345 | 0% | 29,500 | 56億7580万 | -1.99% | 47.42 | 4.17 |
| 12/06 | 347 | 347 | 338 | 345 | 0% | 34,900 | 56億7580万 | -1.99% | 47.42 | 4.17 |
| 12/05 | 344 | 347 | 341 | 345 | +0.58% | 17,100 | 56億7580万 | -1.99% | 47.42 | 4.17 |
| 12/04 | 347 | 349 | 341 | 343 | -2.28% | 32,000 | 56億4289万 | -2.56% | 47.15 | 4.14 |
| 12/03 | 357 | 357 | 346 | 351 | -1.96% | 54,800 | 57億7451万 | -0.28% | 48.25 | 4.24 |
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 | 1,219 2,437 8/22 | 798 1,595 8/29 | 3,372,600 1,686,300 8/22 | 178億1447万 | 116億5945万 | 129億1850万 8/31 |
| 2019年 8月期 | 3,375 6/14 | 703 1,405 9/7 | 3,213,400 1,606,700 4/17 | 530億9415万 | 103億7171万 | 255億856万 8/30 |
| 2020年 8月期 | 2,979 6/22 | 1,400 3/13 | 2,207,900 1/15 | 482億4550万 | 226億7328万 | 347億3811万 8/31 |
| 2021年 8月期 | 2,899 10/12 | 831 8/18 | 2,213,900 10/14 | 469億4988万 | 134億8513万 | 157億8914万 8/31 |
| 2022年 8月期 | 1,157 10/21 | 351 6/20 | 1,679,200 3/16 | 187億7533万 | 57億1589万 | 65億9448万 8/31 |
| 2023年 8月期 | 678 7/5 | 296 1/16 | 2,728,300 9/7 | 111億2469万 | 48億2024万 | 78億4086万 8/31 |
| 2024年 8月期 | 517 4/2 | 290 8/5 | 1,489,400 4/2 | 85億547万 | 47億7096万 | 65億1130万 8/30 |
| 最新 | 409 2025/5/2 | 28,700 | 67億5238万 | |||