時価総額
- 2019年8月30日
- 98億2689万
- 2020年8月31日
- 148億1726万
- 2021年8月31日
- 65億8571万
- 2022年8月31日
- 44億4198万
- 2023年8月31日
- 44億9188万
- 2024年8月30日
- 32億65万
2024/05/21～2024/10/11
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 | ||||||||||
| 10/11 | 810 | 885 | 810 | 840 | +3.7% | 77,600 | 35億784万 | +4.09% | 14.33 | 1.37 |
| 10/10 | 815 | 815 | 801 | 810 | +1.25% | 4,300 | 33億8256万 | +0.75% | 13.81 | 1.32 |
| 10/09 | 813 | 813 | 800 | 800 | -1.36% | 4,600 | 33億4080万 | -0.5% | 13.64 | 1.3 |
| 10/08 | 808 | 816 | 806 | 811 | -0.86% | 700 | 33億8673万 | +0.75% | 13.83 | 1.32 |
| 10/07 | 824 | 824 | 815 | 818 | 0% | 4,200 | 34億1596万 | +1.61% | 13.95 | 1.33 |
| 10/04 | 823 | 823 | 811 | 818 | -0.49% | 800 | 34億1596万 | +1.74% | 13.95 | 1.33 |
| 10/03 | 815 | 822 | 815 | 822 | +1.99% | 1,300 | 34億3267万 | +2.24% | 14.02 | 1.34 |
| 10/02 | 819 | 819 | 806 | 806 | -1.47% | 3,500 | 33億6585万 | +0.25% | 13.75 | 1.31 |
| 10/01 | 820 | 830 | 817 | 818 | -0.12% | 3,800 | 34億1596万 | +1.74% | 13.95 | 1.33 |
| 09/30 | 815 | 829 | 808 | 819 | -1.33% | 2,600 | 34億2014万 | +1.87% | 13.97 | 1.33 |
| 09/27 | 827 | 830 | 819 | 830 | 0% | 5,100 | 34億6608万 | +3.36% | 14.16 | 1.35 |
| 09/26 | 820 | 830 | 815 | 830 | +1.22% | 9,400 | 34億6608万 | +3.36% | 14.16 | 1.35 |
| 09/25 | 806 | 820 | 800 | 820 | +2.5% | 3,000 | 34億2432万 | +2.24% | 13.98 | 1.33 |
| 09/24 | 812 | 812 | 800 | 800 | -1.48% | 1,400 | 33億4080万 | -0.25% | 13.64 | 1.3 |
| 09/20 | 805 | 812 | 805 | 812 | +1% | 2,100 | 33億9091万 | +1.12% | 13.85 | 1.32 |
| 09/19 | 802 | 810 | 802 | 804 | +0.25% | 3,600 | 33億5750万 | +0.12% | 13.71 | 1.31 |
| 09/18 | 809 | 809 | 802 | 802 | -0.12% | 2,400 | 33億4915万 | -0.12% | 13.68 | 1.31 |
| 09/17 | 801 | 812 | 797 | 803 | +2.16% | 1,300 | 33億5332万 | 0% | 13.7 | 1.31 |
| 09/13 | 782 | 786 | 782 | 786 | +0.64% | 1,500 | 32億8233万 | -2.12% | 13.41 | 1.28 |
| 09/12 | 782 | 782 | 774 | 781 | +1.83% | 3,400 | 32億6145万 | -2.86% | 13.32 | 1.27 |
| 09/11 | 783 | 783 | 765 | 767 | -2.04% | 15,300 | 32億299万 | -4.6% | 13.08 | 1.25 |
| 09/10 | 785 | 788 | 783 | 783 | -0.13% | 2,400 | 32億6980万 | -2.49% | 13.35 | 1.27 |
| 09/09 | 804 | 804 | 784 | 784 | -2.49% | 4,000 | 32億7398万 | -2.24% | 13.37 | 1.28 |
| 09/06 | 799 | 804 | 791 | 804 | +0.63% | 2,000 | 33億5750万 | +0.25% | 13.71 | 1.31 |
| 09/05 | 787 | 800 | 787 | 799 | +1.91% | 1,200 | 33億3662万 | -0.25% | 13.63 | 1.3 |
| 09/04 | 806 | 806 | 782 | 784 | -3.33% | 9,900 | 32億7398万 | -2.37% | 13.37 | 1.28 |
| 09/03 | 800 | 811 | 800 | 811 | +0.12% | 4,100 | 33億8673万 | +0.87% | 13.83 | 1.32 |
| 09/02 | 802 | 810 | 802 | 810 | +1% | 5,500 | 33億8256万 | +0.62% | 13.81 | 1.32 |
| 08/30 | 813 | 813 | 773 | 802 | -1.11% | 13,600 | 33億4915万 | -0.62% | 11.64 | 1.31 |
| 08/29 | 825 | 825 | 806 | 811 | +0.25% | 2,300 | 33億8673万 | +0.37% | 11.77 | 1.32 |
| 08/28 | 818 | 818 | 809 | 809 | -1.1% | 11,300 | 33億7838万 | 0% | 11.91 | 1.34 |
| 08/27 | 818 | 820 | 812 | 818 | 0% | 1,900 | 34億1596万 | +0.99% | 12.04 | 1.35 |
| 08/26 | 818 | 818 | 810 | 818 | +1.24% | 2,000 | 34億1596万 | +0.86% | 12.04 | 1.35 |
| 08/23 | 808 | 810 | 805 | 808 | +0.37% | 2,100 | 33億7420万 | -0.37% | 11.89 | 1.33 |
| 08/22 | 818 | 819 | 800 | 805 | -1.59% | 2,800 | 33億6168万 | -0.86% | 11.85 | 1.33 |
| 08/21 | 819 | 819 | 814 | 818 | -0.61% | 1,700 | 34億1596万 | +0.49% | 12.04 | 1.35 |
| 08/20 | 814 | 823 | 810 | 823 | +1.6% | 3,600 | 34億3684万 | +0.98% | 12.11 | 1.36 |
| 08/19 | 814 | 823 | 807 | 810 | -0.37% | 4,800 | 33億8256万 | -0.49% | 11.92 | 1.34 |
| 08/16 | 812 | 820 | 812 | 813 | +0.25% | 8,800 | 33億9508万 | 0% | 11.97 | 1.34 |
| 08/15 | 815 | 815 | 805 | 811 | -0.49% | 3,100 | 33億8673万 | 0% | 11.94 | 1.34 |
| 08/14 | 801 | 815 | 799 | 815 | +0.37% | 2,200 | 34億344万 | +0.62% | 11.99 | 1.35 |
| 08/13 | 795 | 814 | 795 | 812 | +2.01% | 5,700 | 33億9091万 | +0.25% | 11.95 | 1.34 |
| 08/09 | 803 | 806 | 791 | 796 | -0.5% | 6,500 | 33億2409万 | -1.61% | 11.72 | 1.31 |
| 08/08 | 787 | 803 | 781 | 800 | +1.65% | 6,100 | 33億4080万 | -1.11% | 11.77 | 1.32 |
| 08/07 | 750 | 810 | 750 | 787 | +4.1% | 7,200 | 32億8651万 | -2.6% | 11.58 | 1.3 |
| 08/06 | 736 | 778 | 736 | 756 | +2.72% | 2,300 | 31億5705万 | -6.55% | 11.13 | 1.25 |
| 08/05 | 768 | 770 | 736 | 736 | -6% | 20,400 | 30億7353万 | -9.25% | 10.83 | 1.22 |
| 08/02 | 790 | 792 | 778 | 783 | -2.37% | 18,600 | 32億6980万 | -3.81% | 11.52 | 1.29 |
| 08/01 | 839 | 839 | 798 | 802 | -4.41% | 9,200 | 33億4915万 | -1.6% | 11.8 | 1.32 |
| 07/31 | 800 | 839 | 800 | 839 | +4.61% | 7,300 | 35億366万 | +2.82% | 12.35 | 1.39 |
| 07/30 | 845 | 846 | 802 | 802 | -5.31% | 27,500 | 33億4915万 | -1.6% | 11.8 | 1.32 |
| 07/29 | 853 | 853 | 841 | 847 | +0.12% | 3,200 | 35億3707万 | +3.8% | 12.47 | 1.4 |
| 07/26 | 835 | 849 | 832 | 846 | +2.17% | 5,300 | 35億3289万 | +3.93% | 12.45 | 1.4 |
| 07/25 | 833 | 838 | 823 | 828 | -1.78% | 5,500 | 34億5772万 | +1.97% | 12.19 | 1.37 |
| 07/24 | 850 | 851 | 838 | 843 | -0.35% | 4,600 | 35億2036万 | +3.82% | 12.41 | 1.39 |
| 07/23 | 833 | 846 | 833 | 846 | +1.81% | 5,100 | 35億3289万 | +4.44% | 12.45 | 1.4 |
| 07/22 | 831 | 839 | 830 | 831 | +0.36% | 4,200 | 34億7025万 | +2.72% | 12.23 | 1.37 |
| 07/19 | 839 | 840 | 828 | 828 | -0.72% | 4,000 | 34億5772万 | +2.48% | 12.19 | 1.37 |
| 07/18 | 843 | 843 | 834 | 834 | -1.88% | 4,800 | 34億8278万 | +3.35% | 12.27 | 1.38 |
| 07/17 | 846 | 850 | 836 | 850 | +0.35% | 8,400 | 35億4960万 | +5.33% | 12.51 | 1.4 |
| 07/16 | 886 | 886 | 830 | 847 | +8.45% | 84,900 | 35億3707万 | +5.35% | 12.47 | 1.4 |
| 07/12 | 776 | 786 | 776 | 781 | -0.26% | 4,800 | 32億6145万 | -2.62% | 11.49 | 1.29 |
| 07/11 | 781 | 783 | 777 | 783 | +0.26% | 2,500 | 32億6980万 | -2.37% | 11.52 | 1.29 |
| 07/10 | 787 | 793 | 777 | 781 | -1.01% | 8,000 | 32億6145万 | -2.74% | 11.49 | 1.29 |
| 07/09 | 797 | 799 | 783 | 789 | -0.75% | 5,500 | 32億9486万 | -1.74% | 11.61 | 1.3 |
| 07/08 | 786 | 800 | 786 | 795 | +0.63% | 4,700 | 33億1992万 | -1% | 11.7 | 1.31 |
| 07/05 | 786 | 793 | 786 | 790 | 0% | 2,200 | 32億9904万 | -1.62% | 11.63 | 1.3 |
| 07/04 | 793 | 793 | 790 | 790 | -0.38% | 5,400 | 32億9904万 | -1.62% | 11.63 | 1.3 |
| 07/03 | 805 | 809 | 790 | 793 | -1.86% | 4,700 | 33億1156万 | -1.12% | 11.67 | 1.31 |
| 07/02 | 807 | 811 | 803 | 808 | +0.12% | 1,300 | 33億7420万 | +0.75% | 11.89 | 1.33 |
| 07/01 | 808 | 809 | 807 | 807 | +0.37% | 600 | 33億7003万 | +0.62% | 11.88 | 1.33 |
| 06/28 | 816 | 819 | 800 | 804 | -1.59% | 3,900 | 33億5750万 | +0.25% | 11.83 | 1.33 |
| 06/27 | 826 | 827 | 817 | 817 | -1.21% | 3,000 | 34億1179万 | +1.87% | 12.02 | 1.35 |
| 06/26 | 827 | 827 | 812 | 827 | +1.47% | 5,800 | 34億5355万 | +3.12% | 12.17 | 1.37 |
| 06/25 | 810 | 815 | 809 | 815 | +0.49% | 2,100 | 34億344万 | +1.62% | 11.99 | 1.35 |
| 06/24 | 808 | 811 | 808 | 811 | +0.37% | 800 | 33億8673万 | +1.12% | 11.94 | 1.34 |
| 06/21 | 805 | 811 | 804 | 808 | +0.25% | 2,800 | 33億7420万 | +0.87% | 11.89 | 1.33 |
| 06/20 | 803 | 830 | 800 | 806 | -0.37% | 16,600 | 33億6585万 | +0.75% | 11.86 | 1.33 |
| 06/19 | 810 | 816 | 803 | 809 | -0.25% | 3,200 | 33億7838万 | +1.25% | 11.91 | 1.34 |
| 06/18 | 824 | 824 | 811 | 811 | +0.25% | 2,800 | 33億8673万 | +1.63% | 11.94 | 1.34 |
| 06/17 | 825 | 852 | 800 | 809 | -0.37% | 56,800 | 33億7838万 | +1.51% | 11.91 | 1.34 |
| 06/14 | 805 | 812 | 805 | 812 | +0.5% | 1,500 | 33億9091万 | +1.88% | 11.95 | 1.34 |
| 06/13 | 816 | 816 | 808 | 808 | -0.98% | 2,900 | 33億7420万 | +1.51% | 11.89 | 1.33 |
| 06/12 | 810 | 816 | 803 | 816 | +3.29% | 10,900 | 34億761万 | +2.64% | 12.01 | 1.35 |
| 06/11 | 790 | 797 | 790 | 790 | +0.13% | 1,000 | 32億9904万 | -0.63% | 11.63 | 1.3 |
| 06/10 | 791 | 798 | 789 | 789 | -0.5% | 2,500 | 32億9486万 | -0.75% | 11.61 | 1.3 |
| 06/07 | 790 | 799 | 790 | 793 | +0.38% | 1,200 | 33億1156万 | -0.25% | 11.67 | 1.31 |
| 06/06 | 794 | 794 | 790 | 790 | -0.5% | 1,200 | 32億9904万 | -0.63% | 11.63 | 1.3 |
| 06/05 | 790 | 795 | 790 | 794 | +0.51% | 1,700 | 33億1574万 | -0.13% | 11.69 | 1.31 |
| 06/04 | 790 | 792 | 787 | 790 | -0.5% | 1,200 | 32億9904万 | -0.63% | 11.63 | 1.3 |
| 06/03 | 780 | 794 | 775 | 794 | +1.79% | 7,000 | 33億1574万 | -0.13% | 11.69 | 1.31 |
| 05/31 | 779 | 783 | 777 | 780 | +0.13% | 1,500 | 32億5728万 | -2.01% | 11.48 | 1.32 |
| 05/30 | 790 | 790 | 779 | 779 | -0.26% | 3,700 | 32億5310万 | -2.14% | 11.55 | 1.33 |
| 05/29 | 796 | 796 | 780 | 781 | -2.13% | 4,000 | 32億6145万 | -1.88% | 11.58 | 1.34 |
| 05/28 | 811 | 811 | 798 | 798 | -1.85% | 2,200 | 33億3244万 | +0.13% | 11.84 | 1.37 |
| 05/27 | 817 | 817 | 810 | 813 | -0.49% | 4,700 | 33億9508万 | +2.01% | 12.06 | 1.39 |
| 05/24 | 815 | 817 | 810 | 817 | 0% | 2,600 | 34億1179万 | +2.51% | 12.12 | 1.4 |
| 05/23 | 816 | 821 | 815 | 817 | +0.86% | 1,700 | 34億1179万 | +2.51% | 12.12 | 1.4 |
| 05/22 | 814 | 814 | 806 | 810 | -0.49% | 5,100 | 33億8256万 | +1.63% | 12.01 | 1.39 |
| 05/21 | 800 | 830 | 799 | 814 | +3.3% | 21,900 | 33億9926万 | +2.01% | 12.07 | 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 | |
| 2019年 8月期 | 3,760 7,520 4/10 | 2,420 8/29 | 1,876,600 938,300 4/10 | 135億8864万 | 98億1068万 | 98億2689万 8/30 |
| 2020年 8月期 | 4,510 8/26 | 851 3/13 | 1,316,900 8/26 | 182億8354万 | 34億4995万 | 148億1726万 8/31 |
| 2021年 8月期 | 4,240 9/1 | 1,450 8/18 | 757,000 9/1 | 171億8896万 | 60億503万 | 65億8571万 8/31 |
| 2022年 8月期 | 1,832 9/7 | 1,013 6/20 | 196,000 1/4 | 76億2185万 | 42億2319万 | 44億4198万 8/31 |
| 2023年 8月期 | 1,598 6/19 | 847 3/22 | 319,000 3/31 | 66億7324万 | 35億3707万 | 44億9188万 8/31 |
| 2024年 8月期 | 1,196 9/19 | 722 2/16 | 84,900 7/16 | 49億9449万 | 30億1507万 | 32億65万 8/30 |
| 最新 | 840 2024/10/11 | 77,600 | 35億784万 | |||