時価総額
- 2015年8月31日
- 8億8159万
- 2016年8月31日
- 5億6161万
- 2017年8月31日
- 7億8523万
- 2018年8月31日
- 12億1189万
- 2019年8月30日
- 21億4838万
- 2020年8月31日
- 30億7924万
- 2021年8月31日
- 31億2256万
- 2022年8月30日
- 15億3953万
- 2023年8月30日
- 12億3336万
2024/02/09～2024/07/26
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 | ||||||||||
| 07/26 | 705 | 705 | 690 | 700 | +1.45% | 300 | 12億1786万 | +2.79% | 20.3 | 5.06 |
| 07/25 | 694 | 694 | 690 | 690 | -2.68% | 200 | 12億46万 | +1.77% | 20.01 | 4.99 |
| 07/24 | 708 | 709 | 708 | 709 | +1.43% | 500 | 12億3351万 | +4.73% | 20.56 | 5.13 |
| 07/22 | 705 | 713 | 699 | 699 | -2.92% | 1,000 | 12億1612万 | +3.71% | 20.27 | 5.05 |
| 07/19 | 701 | 720 | 701 | 720 | +4.2% | 800 | 12億5265万 | +7.14% | 20.88 | 5.21 |
| 07/18 | 691 | 691 | 691 | 691 | -2.68% | 100 | 12億220万 | +3.29% | 20.03 | 5 |
| 07/17 | 710 | 710 | 692 | 710 | 0% | 1,700 | 12億3525万 | +6.45% | 20.59 | 5.13 |
| 07/16 | 677 | 710 | 677 | 710 | +2.16% | 800 | 12億3525万 | +6.77% | 20.59 | 5.13 |
| 07/12 | 694 | 695 | 694 | 695 | +2.21% | 1,000 | 12億916万 | +4.67% | 20.15 | 5.03 |
| 07/10 | 682 | 694 | 680 | 680 | -0.29% | 1,700 | 11億8306万 | +2.72% | 19.72 | 4.92 |
| 07/08 | 666 | 682 | 666 | 682 | +3.02% | 700 | 11億8654万 | +3.33% | 19.77 | 4.93 |
| 07/03 | 666 | 666 | 662 | 662 | -0.15% | 1,000 | 11億5174万 | +0.61% | 19.19 | 4.79 |
| 07/02 | 663 | 663 | 663 | 663 | 0% | 100 | 11億5348万 | +0.91% | 19.22 | 4.79 |
| 07/01 | 664 | 664 | 663 | 663 | -2.5% | 700 | 11億5348万 | +1.22% | 19.22 | 4.79 |
| 06/28 | 680 | 680 | 680 | 680 | 0% | 100 | 11億8306万 | +3.98% | 19.72 | 4.92 |
| 06/27 | 680 | 680 | 680 | 680 | 0% | 600 | 11億8306万 | +4.29% | 19.72 | 4.92 |
| 06/26 | 680 | 680 | 680 | 680 | 0% | 300 | 11億8306万 | +4.62% | 19.72 | 4.92 |
| 06/25 | 680 | 680 | 680 | 680 | -1.45% | 100 | 11億8306万 | +4.94% | 19.72 | 4.92 |
| 06/24 | 690 | 690 | 690 | 690 | 0% | 300 | 12億46万 | +6.81% | 20.01 | 4.99 |
| 06/21 | 646 | 690 | 645 | 690 | +6.81% | 500 | 12億46万 | +7.31% | 20.01 | 4.99 |
| 06/20 | 650 | 685 | 646 | 646 | -0.62% | 1,000 | 11億2391万 | +0.62% | 18.73 | 4.67 |
| 06/19 | 650 | 650 | 650 | 650 | 0% | 500 | 11億3087万 | +1.25% | 18.85 | 4.7 |
| 06/18 | 645 | 650 | 645 | 650 | 0% | 600 | 11億3087万 | +1.25% | 18.85 | 4.7 |
| 06/17 | 645 | 655 | 640 | 650 | +0.78% | 1,600 | 11億3087万 | +1.4% | 18.85 | 4.7 |
| 06/14 | 665 | 665 | 645 | 645 | +0.16% | 1,100 | 11億2217万 | +0.62% | 18.7 | 4.66 |
| 06/12 | 644 | 644 | 644 | 644 | 0% | 200 | 11億2043万 | +0.47% | 18.67 | 4.66 |
| 06/11 | 644 | 644 | 644 | 644 | 0% | 300 | 11億2043万 | +0.47% | 18.67 | 4.66 |
| 06/10 | 650 | 650 | 644 | 644 | -0.92% | 1,100 | 11億2043万 | +0.47% | 18.67 | 4.66 |
| 06/07 | 650 | 650 | 650 | 650 | 0% | 300 | 11億3087万 | +1.4% | 18.85 | 4.7 |
| 06/06 | 640 | 660 | 640 | 650 | +1.56% | 800 | 11億3087万 | +1.4% | 18.85 | 4.7 |
| 06/05 | 625 | 650 | 625 | 640 | -2.29% | 3,100 | 11億1347万 | -0.31% | 18.56 | 4.63 |
| 06/04 | 635 | 655 | 630 | 655 | -2.96% | 1,800 | 11億3956万 | +1.87% | 18.99 | 4.74 |
| 06/03 | 675 | 675 | 675 | 675 | +3.85% | 100 | 11億7436万 | +4.81% | 19.57 | 4.88 |
| 05/31 | 650 | 650 | 650 | 650 | +1.56% | 100 | 11億3087万 | +0.78% | 18.85 | 4.7 |
| 05/30 | 640 | 640 | 640 | 640 | +1.59% | 100 | 11億1347万 | -1.08% | 18.56 | 4.63 |
| 05/29 | 630 | 630 | 630 | 630 | 0% | 1,300 | 10億9607万 | -2.93% | 18.27 | 4.56 |
| 05/27 | 630 | 630 | 630 | 630 | 0% | 400 | 10億9607万 | -3.37% | 18.27 | 4.56 |
| 05/24 | 630 | 630 | 630 | 630 | 0% | 500 | 10億9607万 | -3.82% | 18.27 | 4.56 |
| 05/23 | 630 | 630 | 630 | 630 | 0% | 300 | 10億9607万 | -4.26% | 18.27 | 4.56 |
| 05/22 | 635 | 635 | 630 | 630 | 0% | 400 | 10億9607万 | -4.69% | 18.27 | 4.56 |
| 05/21 | 630 | 640 | 630 | 630 | 0% | 400 | 10億9607万 | -5.12% | 18.27 | 4.56 |
| 05/20 | 630 | 630 | 625 | 630 | 0% | 1,300 | 10億9607万 | -5.41% | 18.27 | 4.56 |
| 05/17 | 630 | 630 | 630 | 630 | +1.61% | 200 | 10億9607万 | -5.83% | 18.27 | 4.56 |
| 05/16 | 640 | 640 | 620 | 620 | -4.62% | 1,500 | 10億7867万 | -7.74% | 17.98 | 4.48 |
| 05/15 | 650 | 650 | 650 | 650 | 0% | 700 | 11億3087万 | -3.85% | 18.85 | 4.7 |
| 05/14 | 650 | 650 | 650 | 650 | +0.78% | 100 | 11億3087万 | -4.13% | 18.85 | 4.7 |
| 05/13 | 641 | 645 | 641 | 645 | +0.78% | 200 | 11億2217万 | -5.29% | 18.7 | 4.66 |
| 05/10 | 640 | 640 | 640 | 640 | 0% | 100 | 11億1347万 | -6.43% | 18.56 | 4.63 |
| 05/09 | 640 | 640 | 640 | 640 | 0% | 100 | 11億1347万 | -6.84% | 18.56 | 4.63 |
| 05/08 | 645 | 650 | 630 | 640 | -1.54% | 800 | 11億1347万 | -7.25% | 18.56 | 4.63 |
| 05/02 | 650 | 650 | 650 | 650 | 0% | 400 | 11億3087万 | -6.34% | 18.85 | 4.7 |
| 05/01 | 650 | 650 | 650 | 650 | 0% | 100 | 11億3087万 | -6.74% | 18.85 | 4.7 |
| 04/30 | 650 | 670 | 630 | 650 | 0% | 2,500 | 11億3087万 | -7.01% | 18.85 | 4.7 |
| 04/26 | 670 | 670 | 650 | 650 | -2.99% | 600 | 11億3087万 | -7.54% | 18.85 | 4.7 |
| 04/25 | 670 | 670 | 670 | 670 | 0% | 500 | 11億6566万 | -4.96% | 19.43 | 4.84 |
| 04/24 | 685 | 685 | 670 | 670 | -0.74% | 1,600 | 11億6566万 | -5.1% | 19.43 | 4.84 |
| 04/23 | 690 | 690 | 675 | 675 | -2.17% | 1,200 | 11億7436万 | -4.66% | 19.57 | 4.88 |
| 04/19 | 680 | 690 | 680 | 690 | -1% | 800 | 12億46万 | -2.82% | 20.01 | 4.99 |
| 04/16 | 697 | 697 | 697 | 697 | 0% | 1,100 | 12億1264万 | -1.83% | 20.21 | 5.04 |
| 04/15 | 697 | 697 | 697 | 697 | -2.52% | 2,300 | 12億1264万 | -1.97% | 20.21 | 5.04 |
| 04/12 | 715 | 716 | 715 | 715 | +2.14% | 300 | 12億4395万 | +0.42% | 20.73 | 5.17 |
| 04/11 | 699 | 700 | 699 | 700 | 0% | 800 | 12億1786万 | -1.96% | 20.3 | 5.06 |
| 04/10 | 700 | 700 | 700 | 700 | 0% | 1,100 | 12億1786万 | -2.23% | 20.3 | 5.06 |
| 04/09 | 700 | 700 | 700 | 700 | 0% | 600 | 12億1786万 | -2.37% | 20.3 | 5.06 |
| 04/08 | 700 | 700 | 700 | 700 | +0.14% | 1,300 | 12億1786万 | -2.64% | 20.3 | 5.06 |
| 04/05 | 699 | 699 | 699 | 699 | -0.14% | 600 | 12億1612万 | -3.05% | 20.27 | 5.05 |
| 04/03 | 700 | 700 | 700 | 700 | 0% | 100 | 12億1786万 | -3.18% | 20.3 | 5.06 |
| 04/02 | 699 | 700 | 699 | 700 | -1.41% | 900 | 12億1786万 | -3.45% | 20.3 | 5.06 |
| 04/01 | 709 | 711 | 709 | 710 | -1.93% | 2,100 | 12億3525万 | -2.47% | 20.59 | 5.13 |
| 03/29 | 724 | 724 | 724 | 724 | +1.4% | 100 | 12億5961万 | -0.69% | 20.99 | 5.23 |
| 03/28 | 714 | 714 | 714 | 714 | -0.7% | 500 | 12億4221万 | -2.33% | 20.7 | 5.16 |
| 03/27 | 720 | 720 | 719 | 719 | 0% | 600 | 12億5091万 | -2.04% | 20.85 | 5.2 |
| 03/26 | 719 | 719 | 719 | 719 | -0.14% | 200 | 12億5091万 | -2.31% | 20.85 | 5.2 |
| 03/25 | 720 | 720 | 720 | 720 | -0.28% | 100 | 12億5265万 | -2.57% | 20.88 | 5.21 |
| 03/22 | 722 | 722 | 722 | 722 | 0% | 100 | 12億5613万 | -2.43% | 20.93 | 5.22 |
| 03/21 | 722 | 722 | 722 | 722 | +0.14% | 100 | 12億5613万 | -2.7% | 20.93 | 5.22 |
| 03/19 | 722 | 722 | 720 | 721 | -2.17% | 1,400 | 12億5439万 | -3.09% | 20.9 | 5.21 |
| 03/15 | 701 | 737 | 701 | 737 | +5.29% | 300 | 12億8223万 | -1.21% | 21.37 | 5.33 |
| 03/14 | 710 | 740 | 700 | 700 | -1.41% | 1,800 | 12億1786万 | -6.29% | 20.3 | 5.06 |
| 03/13 | 710 | 710 | 710 | 710 | -0.84% | 1,100 | 12億3525万 | -5.46% | 20.59 | 5.13 |
| 03/12 | 706 | 716 | 682 | 716 | +0.99% | 5,600 | 12億4569万 | -4.91% | 20.76 | 5.18 |
| 03/11 | 710 | 710 | 709 | 709 | -0.14% | 1,800 | 12億3351万 | -6.09% | 20.56 | 5.13 |
| 03/08 | 708 | 725 | 708 | 710 | -0.84% | 1,300 | 12億3525万 | -6.33% | 20.59 | 5.13 |
| 03/07 | 726 | 745 | 705 | 716 | -1.51% | 3,300 | 12億4569万 | -5.79% | 20.76 | 5.18 |
| 03/06 | 743 | 743 | 727 | 727 | -2.94% | 600 | 12億6483万 | -4.72% | 21.08 | 5.26 |
| 03/04 | 749 | 749 | 749 | 749 | 0% | 100 | 13億311万 | -2.09% | 21.72 | 5.42 |
| 03/01 | 727 | 749 | 727 | 749 | +3.17% | 700 | 13億311万 | -2.35% | 21.72 | 5.42 |
| 02/29 | 749 | 749 | 726 | 726 | -3.07% | 1,100 | 12億6309万 | -5.59% | 21.05 | 5.91 |
| 02/28 | 748 | 749 | 748 | 749 | 0% | 300 | 13億311万 | -2.98% | 21.72 | 6.09 |
| 02/27 | 750 | 750 | 749 | 749 | -0.13% | 1,100 | 13億311万 | -3.1% | 21.72 | 6.09 |
| 02/26 | 761 | 761 | 750 | 750 | -1.45% | 400 | 13億485万 | -3.23% | 21.74 | 6.1 |
| 02/22 | 761 | 761 | 761 | 761 | +0.13% | 800 | 13億2398万 | -1.93% | 22.06 | 6.19 |
| 02/21 | 752 | 760 | 752 | 760 | +0.8% | 1,300 | 13億2224万 | -2.06% | 22.03 | 6.18 |
| 02/20 | 761 | 770 | 754 | 754 | -0.92% | 500 | 13億1180万 | -2.96% | 21.86 | 6.14 |
| 02/19 | 767 | 767 | 760 | 761 | -2.69% | 1,100 | 13億2398万 | -2.31% | 22.06 | 6.19 |
| 02/16 | 781 | 782 | 781 | 782 | +0.26% | 300 | 13億6052万 | +0.26% | 22.67 | 6.36 |
| 02/15 | 758 | 780 | 752 | 780 | -0.89% | 400 | 13億5704万 | +0.13% | 22.61 | 6.35 |
| 02/14 | 787 | 787 | 787 | 787 | +3.28% | 100 | 13億6922万 | +1.03% | 22.82 | 6.4 |
| 02/13 | 762 | 762 | 762 | 762 | 0% | 400 | 13億2572万 | -2.18% | 22.09 | 6.2 |
| 02/09 | 774 | 795 | 762 | 762 | +0.13% | 1,600 | 13億2572万 | -2.18% | 22.09 | 6.2 |
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 | |
| 2015年 8月期 | 1,305 11/28 | 506 8/26 | 643,700 11/26 | 16億8371万 | 6億7181万 | 8億8159万 8/31 |
| 2016年 8月期 | 661 9/1 | 395 8/31 | 38,400 11/25 | 8億7760万 | 5億2444万 | 5億6161万 8/31 |
| 2017年 8月期 | 640 8/7 | 361 11/9 9/9 | 24,200 4/14 | 8億4972万 | 4億7929万 | 7億8523万 8/31 |
| 2018年 8月期 | 1,020 7/20 | 490 3/26 | 195,000 7/20 | 14億5625万 | 6億9957万 | 12億1189万 8/31 |
| 2019年 8月期 | 3,395 11/21 | 650 10/11 | 196,600 11/26 | 52億8839万 | 10億1250万 | 21億4838万 8/30 |
| 2020年 8月期 | 2,150 6/25 | 650 3/23 | 40,300 3/3 | 36億2855万 | 10億9375万 | 30億7924万 8/31 |
| 2021年 8月期 | 2,200 7/13 7/12 他2件 | 1,300 12/11 | 22,700 12/28 | 38億2756万 | 22億6174万 | 31億2256万 8/31 |
| 2022年 8月期 | 1,940 9/8 | 616 2/28 | 32,900 1/28 | 33億7521万 | 10億7171万 | 15億3953万 8/30 |
| 2023年 8月期 | 895 10/13 | 700 6/6 | 11,300 10/31 | 15億5712万 | 12億1786万 | 12億3336万 8/30 |
| 最新 | 700 2024/7/26 | 300 | 12億1786万 | |||