時価総額
- 2010年8月31日
- 12億2669万
- 2011年8月30日
- 11億9923万
- 2012年8月29日
- 11億7176万
- 2013年8月30日
- 13億1191万
- 2014年8月29日
- 15億1302万
- 2015年8月28日
- 15億2098万
- 2016年8月31日
- 12億8735万
- 2017年8月31日
- 17億6967万
- 2018年8月31日
- 16億3424万
- 2019年8月30日
- 12億8190万
- 2020年8月31日
- 12億9792万
- 2021年8月31日
- 11億4352万
- 2022年8月31日
- 11億5876万
- 2023年8月31日
- 9億6650万
2023/11/28～2024/04/24
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 | ||||||||||
| 04/24 | 1,440 | 1,440 | 1,428 | 1,440 | -0.62% | 500 | 13億1823万 | -6.61% | 18.98 | 1.12 |
| 04/23 | 1,420 | 1,449 | 1,420 | 1,449 | +1.83% | 500 | 13億2647万 | -6.21% | 19.1 | 1.13 |
| 04/22 | 1,423 | 1,423 | 1,423 | 1,423 | 0% | 300 | 13億267万 | -8.02% | 18.76 | 1.11 |
| 04/19 | 1,440 | 1,444 | 1,422 | 1,423 | -2.47% | 1,900 | 13億267万 | -8.07% | 18.76 | 1.11 |
| 04/18 | 1,458 | 1,459 | 1,435 | 1,459 | -0.07% | 2,500 | 13億3563万 | -5.69% | 19.23 | 1.14 |
| 04/17 | 1,418 | 1,460 | 1,418 | 1,460 | +1.74% | 2,600 | 13億3654万 | -5.62% | 19.25 | 1.14 |
| 04/16 | 1,470 | 1,470 | 1,435 | 1,435 | -2.58% | 3,400 | 13億1366万 | -7.24% | 18.92 | 1.12 |
| 04/15 | 1,500 | 1,501 | 1,460 | 1,473 | -3.85% | 13,800 | 13億4844万 | -4.78% | 19.42 | 1.15 |
| 04/12 | 1,543 | 1,566 | 1,532 | 1,532 | +0.66% | 6,200 | 14億246万 | -0.97% | 20.19 | 1.19 |
| 04/11 | 1,539 | 1,540 | 1,522 | 1,522 | -1.1% | 1,600 | 13億9330万 | -1.49% | 20.06 | 1.18 |
| 04/10 | 1,562 | 1,577 | 1,522 | 1,539 | -2.9% | 5,000 | 14億886万 | -0.32% | 20.29 | 1.2 |
| 04/09 | 1,560 | 1,585 | 1,525 | 1,585 | -4.52% | 19,000 | 14億5097万 | +2.86% | 20.89 | 1.23 |
| 04/08 | 1,623 | 1,679 | 1,608 | 1,660 | +2.34% | 3,200 | 15億1963万 | +8% | 21.88 | 1.29 |
| 04/05 | 1,628 | 1,628 | 1,585 | 1,622 | -0.37% | 1,900 | 14億8485万 | +5.94% | 21.38 | 1.26 |
| 04/04 | 1,586 | 1,628 | 1,585 | 1,628 | +4.96% | 2,600 | 14億9034万 | +6.68% | 21.46 | 1.27 |
| 04/03 | 1,568 | 1,568 | 1,551 | 1,551 | -1.84% | 1,200 | 14億1985万 | +1.91% | 20.44 | 1.21 |
| 04/02 | 1,609 | 1,610 | 1,580 | 1,580 | -0.19% | 3,300 | 14億4640万 | +3.81% | 20.83 | 1.23 |
| 04/01 | 1,630 | 1,630 | 1,566 | 1,583 | -0.44% | 4,200 | 14億4914万 | +4.14% | 20.87 | 1.23 |
| 03/29 | 1,650 | 1,650 | 1,590 | 1,590 | -3.28% | 3,300 | 14億5555万 | +4.26% | 20.96 | 1.24 |
| 03/28 | 1,641 | 1,644 | 1,613 | 1,644 | +0.18% | 1,700 | 15億498万 | +7.59% | 21.67 | 1.28 |
| 03/27 | 1,625 | 1,650 | 1,618 | 1,641 | +1.42% | 2,100 | 15億224万 | +8.17% | 21.63 | 1.28 |
| 03/26 | 1,644 | 1,657 | 1,606 | 1,618 | -0.55% | 4,700 | 14億8118万 | +7.51% | 21.33 | 1.26 |
| 03/25 | 1,623 | 1,627 | 1,587 | 1,627 | +5.44% | 6,400 | 14億8942万 | +8.98% | 21.45 | 1.27 |
| 03/22 | 1,564 | 1,653 | 1,543 | 1,543 | +1.25% | 5,900 | 14億1253万 | +4.05% | 20.34 | 1.2 |
| 03/21 | 1,538 | 1,558 | 1,519 | 1,524 | +0.59% | 2,900 | 13億9513万 | +3.11% | 20.09 | 1.19 |
| 03/19 | 1,510 | 1,527 | 1,509 | 1,515 | +0.33% | 1,400 | 13億8689万 | +2.64% | 19.97 | 1.18 |
| 03/18 | 1,525 | 1,525 | 1,450 | 1,510 | +5.23% | 5,800 | 13億8232万 | +2.37% | 19.9 | 1.17 |
| 03/15 | 1,408 | 1,435 | 1,408 | 1,435 | +1.92% | 1,400 | 13億1366万 | -2.91% | 18.92 | 1.12 |
| 03/14 | 1,464 | 1,464 | 1,400 | 1,408 | -3.56% | 1,500 | 12億8894万 | -5.31% | 18.56 | 1.1 |
| 03/13 | 1,461 | 1,461 | 1,460 | 1,460 | 0% | 600 | 13億3654万 | -2.47% | 19.25 | 1.14 |
| 03/12 | 1,425 | 1,490 | 1,412 | 1,460 | +2.6% | 2,300 | 13億3654万 | -2.93% | 19.25 | 1.14 |
| 03/11 | 1,501 | 1,501 | 1,423 | 1,423 | -3.53% | 3,300 | 13億267万 | -5.7% | 18.76 | 1.11 |
| 03/08 | 1,489 | 1,489 | 1,475 | 1,475 | -0.67% | 900 | 13億5027万 | -2.7% | 19.44 | 1.15 |
| 03/07 | 1,505 | 1,560 | 1,485 | 1,485 | 0% | 5,800 | 13億5943万 | -2.5% | 19.57 | 1.16 |
| 03/06 | 1,476 | 1,485 | 1,465 | 1,485 | +0.27% | 1,400 | 13億5943万 | -2.88% | 19.57 | 1.16 |
| 03/05 | 1,467 | 1,481 | 1,452 | 1,481 | -0.4% | 3,500 | 13億5577万 | -3.58% | 19.52 | 1.15 |
| 03/04 | 1,510 | 1,510 | 1,487 | 1,487 | -1.06% | 1,300 | 13億6126万 | -3.82% | 19.6 | 1.16 |
| 03/01 | 1,505 | 1,530 | 1,499 | 1,503 | -0.2% | 2,000 | 13億7591万 | -3.47% | 19.81 | 1.17 |
| 02/29 | 1,500 | 1,529 | 1,500 | 1,506 | -1.44% | 3,300 | 13億7865万 | -4.02% | 19.85 | 1.17 |
| 02/28 | 1,530 | 1,530 | 1,501 | 1,528 | -0.13% | 2,200 | 13億9879万 | -3.47% | 20.14 | 1.19 |
| 02/27 | 1,545 | 1,560 | 1,485 | 1,530 | -0.97% | 5,800 | 14億62万 | -4.67% | 20.17 | 1.19 |
| 02/26 | 1,712 | 1,721 | 1,515 | 1,545 | -9.06% | 25,900 | 14億1436万 | -5.1% | 20.37 | 1.2 |
| 02/22 | 1,634 | 1,880 | 1,560 | 1,699 | +1.49% | 81,000 | 15億5533万 | +3.91% | 22.4 | 1.32 |
| 02/21 | 1,381 | 1,674 | 1,381 | 1,674 | +21.83% | 51,300 | 15億3245万 | +3.08% | 22.07 | 1.3 |
| 02/20 | 1,335 | 1,392 | 1,332 | 1,374 | +3.7% | 6,200 | 12億5782万 | -15.29% | 18.11 | 1.07 |
| 02/19 | 1,319 | 1,384 | 1,319 | 1,325 | -0.53% | 1,900 | 12億1296万 | -18.21% | 17.47 | 1.03 |
| 02/16 | 1,358 | 1,360 | 1,307 | 1,332 | -2.63% | 7,700 | 12億1937万 | -17.93% | 17.56 | 1.04 |
| 02/15 | 1,415 | 1,415 | 1,368 | 1,368 | -3.32% | 2,600 | 12億5232万 | -15.19% | 18.03 | 1.06 |
| 02/14 | 1,420 | 1,430 | 1,387 | 1,415 | -4.39% | 8,300 | 12億9535万 | -11.62% | 18.65 | 1.1 |
| 02/13 | 1,471 | 1,490 | 1,416 | 1,480 | -0.74% | 8,200 | 13億5485万 | -6.8% | 19.51 | 1.15 |
| 02/09 | 1,570 | 1,580 | 1,491 | 1,491 | -5.03% | 9,500 | 13億6492万 | -5.15% | 19.65 | 1.16 |
| 02/08 | 1,650 | 1,664 | 1,558 | 1,570 | -5.54% | 8,500 | 14億3724万 | +0.9% | 20.7 | 1.22 |
| 02/07 | 1,671 | 1,692 | 1,650 | 1,662 | -0.54% | 5,000 | 15億2146万 | +8.06% | 21.91 | 1.29 |
| 02/06 | 1,632 | 1,695 | 1,632 | 1,671 | +1.83% | 9,300 | 15億2970万 | +10.37% | 22.03 | 1.3 |
| 02/05 | 1,591 | 1,650 | 1,583 | 1,641 | +3.53% | 8,200 | 15億224万 | +10.21% | 21.63 | 1.28 |
| 02/02 | 1,599 | 1,622 | 1,585 | 1,585 | +0.44% | 4,900 | 14億5097万 | +8.12% | 20.89 | 1.23 |
| 02/01 | 1,627 | 1,638 | 1,578 | 1,578 | -4.54% | 10,500 | 14億4457万 | +9.2% | 20.8 | 1.23 |
| 01/31 | 1,660 | 1,727 | 1,602 | 1,653 | +0.73% | 16,000 | 15億1322万 | +16% | 21.79 | 1.29 |
| 01/30 | 1,670 | 1,683 | 1,635 | 1,641 | -1.74% | 8,300 | 15億224万 | +17.05% | 21.63 | 1.28 |
| 01/29 | 1,709 | 1,709 | 1,624 | 1,670 | -3.13% | 13,300 | 15億2879万 | +21.01% | 22.01 | 1.3 |
| 01/26 | 1,739 | 1,772 | 1,658 | 1,724 | -2.6% | 26,100 | 15億7822万 | +27.14% | 22.73 | 1.34 |
| 01/25 | 1,825 | 2,045 | 1,754 | 1,770 | -0.84% | 118,300 | 16億2033万 | +33.18% | 23.33 | 1.38 |
| 01/24 | 1,790 | 1,870 | 1,750 | 1,785 | -4.55% | 67,800 | 16億3406万 | +37.2% | 23.53 | 1.39 |
| 01/23 | 2,010 | 2,058 | 1,857 | 1,870 | -9.22% | 114,300 | 17億1188万 | +47.01% | 24.65 | 1.46 |
| 01/22 | 2,615 | 2,615 | 2,022 | 2,060 | -2.6% | 411,400 | 18億8581万 | +66.13% | 27.15 | 1.6 |
| 01/19 | 1,670 | 2,115 | 1,586 | 2,115 | +23.32% | 447,700 | 19億3616万 | +76.4% | 27.88 | 1.65 |
| 01/18 | 1,455 | 1,725 | 1,369 | 1,715 | +20.35% | 240,300 | 15億6998万 | +48.23% | 22.61 | 1.33 |
| 01/17 | 1,600 | 1,600 | 1,407 | 1,425 | -12.58% | 59,300 | 13億450万 | +25.99% | 18.78 | 1.11 |
| 01/16 | 1,330 | 1,630 | 1,330 | 1,630 | +22.56% | 149,300 | 14億9217万 | +46.06% | 21.49 | 1.27 |
| 01/15 | 1,593 | 1,635 | 1,289 | 1,330 | -4.52% | 127,100 | 12億1754万 | +21.57% | 17.53 | 1.03 |
| 01/12 | 1,392 | 1,393 | 1,331 | 1,393 | +27.45% | 42,400 | 12億7521万 | +28.51% | 18.36 | 1.08 |
| 01/11 | 1,068 | 1,093 | 1,061 | 1,093 | +2.34% | 1,100 | 10億58万 | +2.05% | 14.41 | 0.85 |
| 01/10 | 1,053 | 1,068 | 1,052 | 1,068 | 0% | 1,800 | 9億7769万 | -0.28% | 14.08 | 0.83 |
| 01/09 | 1,085 | 1,085 | 1,065 | 1,068 | -1.29% | 2,000 | 9億7769万 | -0.28% | 14.08 | 0.83 |
| 01/05 | 1,099 | 1,099 | 1,068 | 1,082 | -1.55% | 1,600 | 9億9051万 | +0.93% | 14.26 | 0.84 |
| 01/04 | 1,091 | 1,114 | 1,091 | 1,099 | -1.35% | 800 | 10億607万 | +2.42% | 14.49 | 0.86 |
| 2023 | ||||||||||
| 12/29 | 1,068 | 1,114 | 1,068 | 1,114 | +4.11% | 1,600 | 10億1980万 | +3.44% | 14.68 | 0.87 |
| 12/28 | 1,050 | 1,070 | 1,045 | 1,070 | +1.52% | 2,800 | 9億7952万 | -0.47% | 14.1 | 0.83 |
| 12/27 | 1,054 | 1,060 | 1,051 | 1,054 | -0.09% | 4,000 | 9億6487万 | -2.04% | 13.89 | 0.82 |
| 12/26 | 1,055 | 1,069 | 1,051 | 1,055 | 0% | 1,100 | 9億6579万 | -2.31% | 13.91 | 0.82 |
| 12/25 | 1,081 | 1,081 | 1,050 | 1,055 | -2.41% | 3,100 | 9億6579万 | -2.68% | 13.91 | 0.82 |
| 12/22 | 1,077 | 1,082 | 1,056 | 1,081 | +0.37% | 5,500 | 9億8959万 | -0.37% | 14.25 | 0.84 |
| 12/21 | 1,101 | 1,101 | 1,065 | 1,077 | -2.27% | 6,200 | 9億8593万 | -0.55% | 14.2 | 0.84 |
| 12/20 | 1,206 | 1,286 | 1,102 | 1,102 | +4.36% | 65,400 | 10億881万 | +1.94% | 14.53 | 0.86 |
| 12/19 | 1,055 | 1,077 | 1,047 | 1,056 | +0.67% | 1,300 | 9億6670万 | -2.04% | 13.92 | 0.82 |
| 12/18 | 1,079 | 1,079 | 1,049 | 1,049 | -2.78% | 200 | 9億6030万 | -2.69% | 13.83 | 0.82 |
| 12/15 | 1,040 | 1,079 | 1,040 | 1,079 | +2.57% | 900 | 9億8776万 | +0.09% | 14.22 | 0.84 |
| 12/14 | 1,069 | 1,069 | 1,038 | 1,052 | -1.59% | 2,300 | 9億6304万 | -2.23% | 13.87 | 0.82 |
| 12/13 | 1,050 | 1,069 | 1,050 | 1,069 | +1.62% | 300 | 9億7860万 | -0.65% | 14.09 | 0.83 |
| 12/12 | 1,074 | 1,074 | 1,052 | 1,052 | -0.66% | 1,100 | 9億6304万 | -2.14% | 13.87 | 0.82 |
| 12/11 | 1,059 | 1,059 | 1,059 | 1,059 | 0% | 100 | 9億6945万 | -1.49% | 13.96 | 0.82 |
| 12/08 | 1,060 | 1,060 | 1,059 | 1,059 | -0.09% | 600 | 9億6945万 | -1.4% | 13.96 | 0.82 |
| 12/07 | 1,081 | 1,081 | 1,060 | 1,060 | -1.94% | 1,700 | 9億7037万 | -1.21% | 13.97 | 0.82 |
| 12/06 | 1,080 | 1,085 | 1,080 | 1,081 | +1.31% | 600 | 9億8959万 | +0.84% | 14.25 | 0.84 |
| 12/05 | 1,061 | 1,067 | 1,061 | 1,067 | -0.56% | 700 | 9億7677万 | -0.37% | 14.06 | 0.83 |
| 12/04 | 1,086 | 1,086 | 1,060 | 1,073 | -1.2% | 1,300 | 9億8227万 | +0.19% | 14.14 | 0.83 |
| 12/01 | 1,074 | 1,087 | 1,074 | 1,086 | +1.12% | 600 | 9億9417万 | +1.5% | 14.32 | 0.85 |
| 11/30 | 1,079 | 1,079 | 1,063 | 1,074 | -1.47% | 2,000 | 9億8318万 | +0.47% | 14.16 | 0.83 |
| 11/29 | 1,118 | 1,122 | 1,090 | 1,090 | -2.5% | 2,400 | 9億9783万 | +1.96% | 14.37 | 0.84 |
| 11/28 | 1,216 | 1,216 | 1,087 | 1,118 | -5.73% | 20,000 | 10億2346万 | +4.58% | 14.74 | 0.86 |
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 | |
| 2010年 8月期 | 1,770 177 9/29 | 1,230 123 11/24 | 5,900 59,000 12/25 | - | - | 12億2669万 8/31 |
| 2011年 8月期 | 1,470 147 7/27 147 7/26 他2件 | 1,060 106 10/15 | 5,100 51,000 12/27 | 13億4570万 | 9億7037万 | 11億9923万 8/30 |
| 2012年 8月期 | 1,700 170 3/27 | 1,000 100 11/18 | 27,500 275,000 3/27 | 15億5625万 | 9億1544万 | 11億7176万 8/29 |
| 2013年 8月期 | 3,380 338 5/1 | 1,100 110 9/5 | 53,100 531,000 5/1 | 30億9420万 | 10億698万 | 13億1191万 8/30 |
| 2014年 8月期 | 2,060 206 8/25 | 1,490 149 5/21 | 18,100 181,000 3/31 | 18億8581万 | 13億6401万 | 15億1302万 8/29 |
| 2015年 8月期 | 3,120 312 10/7 | 1,720 172 1/21 172 1/16 他3件 | 209,600 2,096,000 10/7 | 28億5618万 | 15億7456万 | 15億2098万 8/28 |
| 2016年 8月期 | 1,860 186 9/1 | 1,390 139 2/12 | 4,300 43,000 10/15 | 17億272万 | 12億7246万 | 12億8735万 8/31 |
| 2017年 8月期 | 2,650 265 7/6 | 1,500 150 10/3 | 38,400 384,000 4/13 | 24億2592万 | 13億7316万 | 17億6967万 8/31 |
| 2018年 8月期 | 3,830 383 10/4 | 1,920 8/29 | 200,900 2,009,000 10/4 | 35億615万 | 17億5765万 | 16億3424万 8/31 |
| 2019年 8月期 | 2,048 9/25 | 1,411 12/21 | 9,900 2/28 | 18億7482万 | 12億9169万 | 12億8190万 8/30 |
| 2020年 8月期 | 1,954 7/31 | 1,100 4/13 | 16,200 8/3 | 17億8877万 | 10億698万 | 12億9792万 8/31 |
| 2021年 8月期 | 1,683 7/12 | 1,200 1/8 12/30 | 14,400 4/12 | 15億4069万 | 10億9853万 | 11億4352万 8/31 |
| 2022年 8月期 | 2,093 8/24 | 1,035 5/23 | 108,300 8/23 | 19億1602万 | 9億4748万 | 11億5876万 8/31 |
| 2023年 8月期 | 1,943 9/6 | 1,003 7/13 | 103,500 9/16 | 17億7870万 | 9億1819万 | 9億6650万 8/31 |
| 最新 | 1,440 2024/4/24 | 500 | 13億1823万 | |||