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
2023/11/24～2024/04/22
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 | ||||||||||
| 04/22 | 380 | 390 | 375 | 390 | +2.9% | 70,600 | 64億1612万 | -10.34% | - | 4.76 |
| 04/19 | 383 | 390 | 369 | 379 | -1.04% | 112,900 | 62億3515万 | -13.07% | - | 4.63 |
| 04/18 | 395 | 406 | 383 | 383 | -1.54% | 131,800 | 63億96万 | -12.36% | - | 4.68 |
| 04/17 | 417 | 421 | 389 | 389 | -7.38% | 205,500 | 63億9967万 | -11.39% | - | 4.75 |
| 04/16 | 416 | 430 | 409 | 420 | -0.94% | 56,200 | 69億967万 | -4.55% | - | 5.13 |
| 04/15 | 452 | 463 | 411 | 424 | -6.19% | 244,100 | 69億7547万 | -3.64% | - | 5.18 |
| 04/12 | 468 | 480 | 446 | 452 | -4.03% | 166,900 | 74億3612万 | +2.49% | - | 5.52 |
| 04/11 | 467 | 475 | 464 | 471 | -0.84% | 78,100 | 77億4870万 | +7.29% | - | 5.75 |
| 04/10 | 466 | 480 | 456 | 475 | +1.93% | 165,600 | 78億1451万 | +8.45% | - | 5.8 |
| 04/09 | 453 | 469 | 450 | 466 | +4.25% | 130,200 | 76億6644万 | +7.13% | - | 5.69 |
| 04/08 | 453 | 457 | 445 | 447 | -1.32% | 57,200 | 73億5386万 | +3.23% | - | 5.46 |
| 04/05 | 444 | 453 | 435 | 453 | +1.8% | 53,300 | 74億5257万 | +5.1% | - | 5.53 |
| 04/04 | 443 | 457 | 433 | 445 | +0.68% | 111,200 | 73億2096万 | +3.49% | - | 5.43 |
| 04/03 | 428 | 458 | 428 | 442 | +3.27% | 304,700 | 72億7160万 | +3.03% | - | 5.4 |
| 04/02 | 450 | 517 | 427 | 428 | -4.89% | 1,489,400 | 70億4128万 | -0.47% | - | 5.23 |
| 04/01 | 472 | 472 | 446 | 450 | -3.43% | 71,700 | 74億322万 | +4.9% | - | 5.49 |
| 03/29 | 459 | 469 | 455 | 466 | +3.1% | 68,100 | 76億6644万 | +9.13% | - | 5.69 |
| 03/28 | 439 | 456 | 439 | 452 | +2.49% | 86,500 | 74億3612万 | +6.6% | - | 5.52 |
| 03/27 | 442 | 449 | 432 | 441 | -0.45% | 56,300 | 72億5515万 | +4.5% | - | 5.38 |
| 03/26 | 433 | 444 | 432 | 443 | +2.07% | 29,900 | 72億8805万 | +5.23% | - | 5.41 |
| 03/25 | 430 | 445 | 421 | 434 | +0.23% | 25,800 | 71億3999万 | +3.58% | - | 5.3 |
| 03/22 | 444 | 444 | 430 | 433 | -2.48% | 31,600 | 71億2354万 | +3.84% | - | 5.29 |
| 03/21 | 442 | 444 | 429 | 444 | +2.3% | 86,900 | 73億451万 | +6.99% | - | 5.42 |
| 03/19 | 419 | 434 | 417 | 434 | +3.58% | 39,200 | 71億3999万 | +4.83% | - | 5.3 |
| 03/18 | 408 | 421 | 408 | 419 | +2.7% | 53,600 | 68億9322万 | +1.45% | - | 5.12 |
| 03/15 | 417 | 418 | 408 | 408 | -2.39% | 76,900 | 67億1225万 | -0.97% | - | 4.98 |
| 03/14 | 418 | 418 | 411 | 418 | -0.48% | 50,700 | 68億7676万 | +1.46% | - | 5.1 |
| 03/13 | 421 | 421 | 413 | 420 | -0.47% | 45,800 | 69億967万 | +1.94% | - | 5.13 |
| 03/12 | 418 | 422 | 409 | 422 | +0.48% | 36,700 | 69億4257万 | +2.68% | - | 5.15 |
| 03/11 | 423 | 424 | 406 | 420 | -2.78% | 77,100 | 69億967万 | +2.19% | - | 5.13 |
| 03/08 | 420 | 442 | 420 | 432 | +3.1% | 154,600 | 71億709万 | +5.37% | - | 5.27 |
| 03/07 | 429 | 429 | 415 | 419 | -1.87% | 55,300 | 68億9322万 | +2.44% | - | 5.12 |
| 03/06 | 416 | 433 | 413 | 427 | +2.64% | 75,900 | 70億2483万 | +4.4% | - | 5.21 |
| 03/05 | 411 | 418 | 405 | 416 | +1.22% | 69,800 | 68億4386万 | +1.96% | - | 5.08 |
| 03/04 | 404 | 417 | 404 | 411 | +1.48% | 35,600 | 67億6160万 | +0.49% | - | 5.02 |
| 03/01 | 418 | 427 | 402 | 405 | -2.41% | 98,700 | 66億6289万 | -0.98% | - | 4.94 |
| 02/29 | 430 | 431 | 406 | 415 | -4.82% | 122,600 | 68億2741万 | +1.22% | - | 5.07 |
| 02/28 | 445 | 450 | 436 | 436 | -2.46% | 80,100 | 71億7289万 | +6.34% | - | 5.32 |
| 02/27 | 407 | 479 | 405 | 447 | +9.83% | 568,300 | 73億5386万 | +9.29% | - | 5.46 |
| 02/26 | 397 | 413 | 393 | 407 | +2.01% | 44,700 | 66億9580万 | +0.25% | - | 4.97 |
| 02/22 | 408 | 408 | 391 | 399 | -0.5% | 60,500 | 65億6418万 | -1.48% | - | 4.87 |
| 02/21 | 410 | 410 | 400 | 401 | -1.72% | 34,000 | 65億9709万 | -0.74% | - | 4.9 |
| 02/20 | 409 | 412 | 402 | 408 | +0.49% | 41,500 | 67億1225万 | +0.99% | - | 4.98 |
| 02/19 | 387 | 406 | 387 | 406 | +4.64% | 69,000 | 66億7934万 | +1% | - | 4.96 |
| 02/16 | 377 | 393 | 377 | 388 | +2.37% | 87,200 | 63億8322万 | -3.24% | - | 4.74 |
| 02/15 | 397 | 397 | 378 | 379 | -3.32% | 163,800 | 62億3515万 | -5.01% | - | 4.63 |
| 02/14 | 405 | 406 | 380 | 392 | -4.85% | 247,100 | 64億4902万 | -1.51% | - | 4.79 |
| 02/13 | 416 | 416 | 401 | 412 | +0.24% | 75,300 | 67億7805万 | +4.04% | - | 5.03 |
| 02/09 | 402 | 418 | 402 | 411 | +0.98% | 88,600 | 67億6160万 | +4.58% | - | 5.02 |
| 02/08 | 412 | 416 | 402 | 407 | -1.21% | 60,700 | 66億9580万 | +4.36% | - | 4.97 |
| 02/07 | 420 | 428 | 409 | 412 | -0.24% | 84,600 | 67億7805万 | +6.19% | - | 5.03 |
| 02/06 | 401 | 414 | 397 | 413 | +2.74% | 91,700 | 67億9451万 | +7.27% | - | 5.04 |
| 02/05 | 397 | 402 | 390 | 402 | +1.01% | 33,100 | 66億1354万 | +5.24% | - | 4.91 |
| 02/02 | 401 | 404 | 394 | 398 | -0.75% | 65,100 | 65億3042万 | +5.01% | - | 4.85 |
| 02/01 | 410 | 410 | 393 | 401 | -2.43% | 127,800 | 65億7964万 | +6.65% | - | 4.88 |
| 01/31 | 418 | 419 | 409 | 411 | -1.67% | 61,100 | 67億4372万 | +10.19% | - | 5.01 |
| 01/30 | 413 | 426 | 406 | 418 | +0.24% | 113,700 | 68億5858万 | +13.28% | - | 5.09 |
| 01/29 | 423 | 423 | 405 | 417 | -1.42% | 115,200 | 68億4217万 | +13.93% | - | 5.08 |
| 01/26 | 415 | 435 | 408 | 423 | +1.93% | 156,000 | 69億4062万 | +16.85% | - | 5.15 |
| 01/25 | 423 | 423 | 405 | 415 | -2.58% | 93,800 | 68億936万 | +15.6% | - | 5.05 |
| 01/24 | 427 | 434 | 423 | 426 | 0% | 118,000 | 69億8985万 | +20% | - | 5.19 |
| 01/23 | 407 | 427 | 402 | 426 | +4.67% | 186,000 | 69億8985万 | +21.02% | - | 5.19 |
| 01/22 | 387 | 411 | 386 | 407 | +6.82% | 192,200 | 66億7809万 | +16.95% | - | 4.96 |
| 01/19 | 370 | 385 | 370 | 381 | +2.97% | 79,700 | 62億5148万 | +10.43% | - | 4.64 |
| 01/18 | 375 | 380 | 367 | 370 | -2.63% | 83,200 | 60億7099万 | +7.56% | - | 4.51 |
| 01/17 | 395 | 395 | 376 | 380 | -1.81% | 114,900 | 62億3507万 | +10.79% | - | 4.63 |
| 01/16 | 373 | 393 | 373 | 387 | +3.75% | 232,700 | 63億4993万 | +13.49% | - | 4.71 |
| 01/15 | 382 | 398 | 372 | 373 | -1.84% | 311,700 | 61億2022万 | +9.71% | - | 4.54 |
| 01/12 | 357 | 388 | 354 | 380 | +13.43% | 1,110,200 | 62億3507万 | +11.76% | - | 4.63 |
| 01/11 | 345 | 345 | 334 | 335 | -2.9% | 143,700 | 54億9671万 | -1.47% | - | 4.08 |
| 01/10 | 339 | 347 | 338 | 345 | +1.77% | 39,100 | 56億6079万 | +0.88% | - | 4.2 |
| 01/09 | 336 | 345 | 336 | 339 | +0.59% | 52,700 | 55億6234万 | -1.17% | - | 4.13 |
| 01/05 | 344 | 344 | 333 | 337 | -2.6% | 77,400 | 55億2952万 | -2.03% | - | 4.1 |
| 01/04 | 348 | 348 | 336 | 346 | -0.57% | 127,100 | 56億7720万 | +0.29% | - | 4.21 |
| 2023 | ||||||||||
| 12/29 | 355 | 355 | 346 | 348 | -1.97% | 45,700 | 57億1001万 | +0.87% | - | 4.24 |
| 12/28 | 339 | 355 | 337 | 355 | +4.11% | 90,300 | 58億2487万 | +2.31% | - | 4.32 |
| 12/27 | 325 | 342 | 324 | 341 | +6.56% | 183,500 | 55億9516万 | -2.01% | - | 4.15 |
| 12/26 | 324 | 330 | 320 | 320 | -1.23% | 77,900 | 52億5059万 | -8.57% | - | 3.9 |
| 12/25 | 327 | 343 | 323 | 324 | +1.57% | 172,000 | 53億1622万 | -8.22% | - | 3.95 |
| 12/22 | 316 | 324 | 315 | 319 | +0.31% | 100,400 | 52億3418万 | -10.39% | - | 3.88 |
| 12/21 | 329 | 329 | 314 | 318 | -4.22% | 280,500 | 52億1777万 | -11.42% | - | 3.87 |
| 12/20 | 335 | 342 | 331 | 332 | -0.3% | 60,900 | 54億4748万 | -8.29% | - | 4.04 |
| 12/19 | 334 | 336 | 327 | 333 | +0.91% | 126,500 | 54億6389万 | -8.52% | - | 4.06 |
| 12/18 | 328 | 332 | 322 | 330 | +0.3% | 121,800 | 54億1467万 | -9.84% | - | 4.02 |
| 12/15 | 346 | 346 | 328 | 329 | -3.24% | 174,300 | 53億9826万 | -10.84% | - | 4.01 |
| 12/14 | 342 | 350 | 334 | 340 | +1.19% | 79,300 | 55億7875万 | -8.6% | - | 4.14 |
| 12/13 | 338 | 344 | 335 | 336 | +0.3% | 79,900 | 55億1312万 | -10.4% | - | 4.09 |
| 12/12 | 343 | 345 | 334 | 335 | -2.33% | 69,300 | 54億9671万 | -11.38% | - | 4.08 |
| 12/11 | 336 | 351 | 335 | 343 | +1.48% | 108,000 | 56億2797万 | -10.21% | - | 4.18 |
| 12/08 | 342 | 346 | 337 | 338 | -3.43% | 92,500 | 55億4593万 | -11.98% | - | 4.12 |
| 12/07 | 363 | 366 | 348 | 350 | -3.58% | 271,600 | 57億4283万 | -9.33% | - | 4.26 |
| 12/06 | 375 | 389 | 362 | 363 | -2.16% | 203,400 | 59億5614万 | -6.44% | - | 4.42 |
| 12/05 | 371 | 379 | 362 | 371 | -0.54% | 93,800 | 60億8740万 | -4.38% | - | 4.52 |
| 12/04 | 381 | 385 | 371 | 373 | -1.06% | 129,500 | 61億2022万 | -4.11% | - | 4.54 |
| 12/01 | 371 | 381 | 371 | 377 | +1.34% | 146,100 | 61億8585万 | -3.33% | - | 4.59 |
| 11/30 | 386 | 413 | 365 | 372 | +2.48% | 433,300 | 61億381万 | -4.62% | - | 4.49 |
| 11/29 | 358 | 370 | 358 | 363 | +0.28% | 70,400 | 59億5614万 | -7.16% | - | 4.38 |
| 11/28 | 361 | 376 | 360 | 362 | +0.28% | 115,700 | 59億3973万 | -7.65% | - | 4.37 |
| 11/27 | 378 | 379 | 356 | 361 | -5% | 198,700 | 59億2332万 | -8.38% | - | 4.36 |
| 11/24 | 394 | 394 | 375 | 380 | -2.56% | 115,400 | 62億3507万 | -4.04% | - | 4.59 |
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 |
| 最新 | 390 2024/4/22 | 70,600 | 64億1612万 | |||