時価総額
- 2009年11月30日
- 23億7283万
- 2010年11月30日
- 24億4216万
- 2011年11月22日
- 43億9128万
- 2012年11月29日
- 50億3071万
- 2013年8月29日
- 54億1788万
- 2014年8月26日
- 54億7925万
- 2015年8月31日
- 80億2816万
- 2016年8月31日
- 66億7603万
- 2017年8月31日
- 85億2160万
- 2018年8月30日
- 84億9066万
- 2019年8月30日
- 75億3283万
- 2020年8月31日
- 62億7323万
- 2021年8月31日
- 62億5069万
- 2022年8月31日
- 80億9165万
- 2023年8月31日
- 90億2113万
2023/11/16～2024/04/18
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 | ||||||||||
| 04/18 | 1,505 | 1,505 | 1,435 | 1,505 | +1.42% | 3,100 | 115億9768万 | +5.17% | 14.74 | 0.59 |
| 04/17 | 1,499 | 1,500 | 1,480 | 1,484 | -0.4% | 1,200 | 114億3585万 | +3.92% | 14.54 | 0.58 |
| 04/16 | 1,490 | 1,490 | 1,490 | 1,490 | +0.68% | 200 | 114億8208万 | +4.63% | 14.6 | 0.58 |
| 04/15 | 1,453 | 1,480 | 1,450 | 1,480 | +0.68% | 2,500 | 114億502万 | +4.23% | 14.5 | 0.58 |
| 04/12 | 1,470 | 1,503 | 1,418 | 1,470 | +0.75% | 8,900 | 113億2796万 | +3.74% | 14.4 | 0.58 |
| 04/11 | 1,466 | 1,466 | 1,404 | 1,459 | -0.48% | 8,000 | 112億4319万 | +3.18% | 14.29 | 0.57 |
| 04/10 | 1,460 | 1,466 | 1,452 | 1,466 | +0.41% | 2,400 | 112億9714万 | +3.9% | 14.36 | 0.58 |
| 04/09 | 1,441 | 1,460 | 1,441 | 1,460 | +2.6% | 2,500 | 112億5090万 | +3.55% | 14.3 | 0.57 |
| 04/08 | 1,418 | 1,435 | 1,418 | 1,423 | +2.67% | 900 | 109億6578万 | +1.14% | 13.94 | 0.56 |
| 04/05 | 1,386 | 1,386 | 1,386 | 1,386 | -1% | 100 | 106億8065万 | -1.42% | 13.58 | 0.54 |
| 04/04 | 1,400 | 1,400 | 1,400 | 1,400 | 0% | 100 | 107億8854万 | -0.5% | 13.71 | 0.55 |
| 04/03 | 1,400 | 1,400 | 1,400 | 1,400 | -0.21% | 400 | 107億8854万 | -0.5% | 13.71 | 0.55 |
| 04/02 | 1,407 | 1,407 | 1,403 | 1,403 | -0.14% | 1,400 | 108億1165万 | -0.43% | 13.74 | 0.55 |
| 04/01 | 1,406 | 1,406 | 1,405 | 1,405 | +0.14% | 700 | 108億2707万 | -0.28% | 13.76 | 0.55 |
| 03/29 | 1,388 | 1,426 | 1,388 | 1,403 | +1.15% | 700 | 108億1165万 | -0.64% | 13.74 | 0.55 |
| 03/28 | 1,399 | 1,399 | 1,387 | 1,387 | -0.86% | 400 | 106億8836万 | -1.98% | 13.59 | 0.54 |
| 03/27 | 1,399 | 1,399 | 1,399 | 1,399 | 0% | 400 | 107億8083万 | -1.69% | 13.71 | 0.55 |
| 03/26 | 1,400 | 1,415 | 1,399 | 1,399 | -0.07% | 800 | 107億8083万 | -1.89% | 13.71 | 0.55 |
| 03/25 | 1,423 | 1,425 | 1,400 | 1,400 | -0.92% | 1,100 | 107億8854万 | -2.03% | 13.71 | 0.55 |
| 03/22 | 1,420 | 1,420 | 1,413 | 1,413 | -0.63% | 500 | 108億8871万 | -1.33% | 13.84 | 0.55 |
| 03/21 | 1,405 | 1,422 | 1,405 | 1,422 | 0% | 900 | 109億5807万 | -0.91% | 13.93 | 0.56 |
| 03/19 | 1,447 | 1,447 | 1,422 | 1,422 | -0.35% | 3,400 | 109億5807万 | -1.04% | 13.93 | 0.56 |
| 03/18 | 1,430 | 1,440 | 1,425 | 1,427 | +0.14% | 900 | 109億9660万 | -0.83% | 13.98 | 0.56 |
| 03/15 | 1,431 | 1,431 | 1,425 | 1,425 | -0.84% | 700 | 109億8119万 | -1.11% | 13.96 | 0.56 |
| 03/14 | 1,441 | 1,441 | 1,433 | 1,437 | +0.07% | 1,200 | 110億7366万 | -0.35% | 14.08 | 0.56 |
| 03/13 | 1,427 | 1,440 | 1,427 | 1,436 | +2.57% | 2,200 | 110億6595万 | -0.55% | 14.07 | 0.56 |
| 03/12 | 1,388 | 1,413 | 1,388 | 1,400 | +2.19% | 400 | 107億8854万 | -3.18% | 13.71 | 0.55 |
| 03/11 | 1,405 | 1,405 | 1,370 | 1,370 | -2.84% | 4,200 | 105億5735万 | -5.45% | 13.42 | 0.54 |
| 03/08 | 1,402 | 1,410 | 1,394 | 1,410 | +1.15% | 900 | 108億6560万 | -2.76% | 13.81 | 0.55 |
| 03/07 | 1,414 | 1,415 | 1,394 | 1,394 | -0.43% | 1,000 | 107億4230万 | -3.86% | 13.66 | 0.55 |
| 03/06 | 1,415 | 1,415 | 1,391 | 1,400 | -1.34% | 1,000 | 107億8854万 | -3.51% | 13.71 | 0.55 |
| 03/05 | 1,402 | 1,419 | 1,380 | 1,419 | +1.21% | 1,000 | 109億3495万 | -2.41% | 13.9 | 0.56 |
| 03/04 | 1,397 | 1,402 | 1,382 | 1,402 | +1.45% | 1,200 | 108億395万 | -3.77% | 13.73 | 0.55 |
| 03/01 | 1,431 | 1,431 | 1,380 | 1,382 | -2.19% | 3,900 | 106億4983万 | -5.28% | 13.54 | 0.54 |
| 02/29 | 1,410 | 1,418 | 1,409 | 1,413 | -0.28% | 1,200 | 108億8871万 | -3.35% | 13.84 | 0.55 |
| 02/28 | 1,434 | 1,434 | 1,400 | 1,417 | -1.19% | 1,200 | 109億1954万 | -3.28% | 13.88 | 0.59 |
| 02/27 | 1,421 | 1,435 | 1,410 | 1,434 | +1.27% | 2,300 | 110億5054万 | -2.38% | 14.05 | 0.6 |
| 02/26 | 1,465 | 1,465 | 1,401 | 1,416 | -3.21% | 11,600 | 109億1183万 | -3.93% | 13.87 | 0.59 |
| 02/22 | 1,495 | 1,495 | 1,461 | 1,463 | -2.14% | 4,600 | 112億7402万 | -1.22% | 14.33 | 0.61 |
| 02/21 | 1,506 | 1,538 | 1,494 | 1,495 | -5.74% | 12,400 | 115億2061万 | +0.74% | 14.65 | 0.63 |
| 02/20 | 1,757 | 1,757 | 1,511 | 1,586 | +8.85% | 63,100 | 122億2187万 | +6.59% | 15.54 | 0.67 |
| 02/19 | 1,495 | 1,511 | 1,434 | 1,457 | -1.82% | 2,800 | 112億2778万 | -2.08% | 14.27 | 0.61 |
| 02/16 | 1,484 | 1,484 | 1,481 | 1,484 | 0% | 1,500 | 114億3585万 | -0.47% | 14.54 | 0.62 |
| 02/15 | 1,484 | 1,484 | 1,484 | 1,484 | +1.09% | 200 | 114億3585万 | -0.54% | 14.54 | 0.62 |
| 02/14 | 1,468 | 1,468 | 1,468 | 1,468 | -1.08% | 100 | 113億1255万 | -1.67% | 14.38 | 0.62 |
| 02/13 | 1,513 | 1,513 | 1,479 | 1,484 | 0% | 3,900 | 114億3585万 | -0.67% | 14.54 | 0.62 |
| 02/09 | 1,478 | 1,484 | 1,468 | 1,484 | +1.3% | 800 | 114億3585万 | -0.6% | 14.54 | 0.62 |
| 02/08 | 1,468 | 1,468 | 1,465 | 1,465 | +0.41% | 400 | 112億8943万 | -1.68% | 14.35 | 0.61 |
| 02/07 | 1,471 | 1,471 | 1,411 | 1,459 | -1.02% | 800 | 112億4319万 | -1.95% | 14.29 | 0.61 |
| 02/06 | 1,492 | 1,492 | 1,465 | 1,474 | -0.47% | 1,200 | 113億5879万 | -0.87% | 14.44 | 0.62 |
| 02/05 | 1,471 | 1,481 | 1,471 | 1,481 | +0.14% | 600 | 114億1273万 | -0.4% | 14.51 | 0.62 |
| 02/02 | 1,429 | 1,480 | 1,429 | 1,479 | +5.57% | 1,300 | 113億9732万 | -0.74% | 14.49 | 0.62 |
| 01/31 | 1,445 | 1,445 | 1,401 | 1,401 | -1.13% | 400 | 107億9624万 | -6.1% | 13.72 | 0.59 |
| 01/29 | 1,445 | 1,445 | 1,417 | 1,417 | -0.42% | 400 | 109億1954万 | -5.34% | 13.88 | 0.59 |
| 01/26 | 1,447 | 1,447 | 1,386 | 1,423 | -2.87% | 2,000 | 109億6578万 | -5.45% | 13.94 | 0.6 |
| 01/25 | 1,487 | 1,487 | 1,446 | 1,465 | -1.48% | 2,600 | 112億8943万 | -3.04% | 14.35 | 0.61 |
| 01/24 | 1,500 | 1,527 | 1,465 | 1,487 | +2.06% | 13,900 | 114億5897万 | -1.98% | 14.57 | 0.62 |
| 01/23 | 1,490 | 1,490 | 1,457 | 1,457 | -0.21% | 500 | 112億2778万 | -4.02% | 14.27 | 0.61 |
| 01/22 | 1,488 | 1,488 | 1,460 | 1,460 | -1.95% | 2,800 | 112億5090万 | -4.01% | 14.3 | 0.61 |
| 01/19 | 1,501 | 1,501 | 1,489 | 1,489 | -2.3% | 1,500 | 114億7438万 | -2.36% | 14.59 | 0.62 |
| 01/18 | 1,570 | 1,570 | 1,524 | 1,524 | -2.12% | 2,900 | 117億4409万 | -0.2% | 14.93 | 0.64 |
| 01/17 | 1,570 | 1,572 | 1,557 | 1,557 | -0.83% | 1,100 | 119億9839万 | +1.7% | 15.25 | 0.65 |
| 01/16 | 1,565 | 1,570 | 1,565 | 1,570 | +0.64% | 200 | 120億9857万 | +2.55% | 15.38 | 0.66 |
| 01/15 | 1,550 | 1,566 | 1,550 | 1,560 | -1.58% | 1,100 | 120億2151万 | +2.03% | 15.28 | 0.65 |
| 01/12 | 1,575 | 1,589 | 1,552 | 1,585 | +0.63% | 1,300 | 122億1416万 | +3.93% | 15.53 | 0.67 |
| 01/11 | 1,550 | 1,575 | 1,545 | 1,575 | +2.47% | 4,300 | 121億3710万 | +3.69% | 15.43 | 0.66 |
| 01/10 | 1,514 | 1,537 | 1,511 | 1,537 | +1.65% | 1,200 | 118億4427万 | +1.65% | 15.06 | 0.64 |
| 01/09 | 1,512 | 1,515 | 1,512 | 1,512 | 0% | 600 | 116億5162万 | +0.4% | 14.81 | 0.63 |
| 01/05 | 1,510 | 1,512 | 1,499 | 1,512 | +0.8% | 900 | 116億5162万 | +0.8% | 14.81 | 0.63 |
| 01/04 | 1,471 | 1,502 | 1,471 | 1,500 | +4.09% | 700 | 115億5915万 | +0.4% | 14.69 | 0.63 |
| 2023 | ||||||||||
| 12/29 | 1,422 | 1,480 | 1,422 | 1,441 | +1.34% | 1,400 | 111億449万 | -3.16% | 14.12 | 0.6 |
| 12/28 | 1,402 | 1,422 | 1,400 | 1,422 | +0.99% | 800 | 109億5807万 | -4.18% | 13.93 | 0.6 |
| 12/27 | 1,426 | 1,426 | 1,408 | 1,408 | -2.96% | 800 | 108億5018万 | -4.99% | 13.79 | 0.59 |
| 12/26 | 1,471 | 1,473 | 1,451 | 1,451 | -0.89% | 600 | 111億8155万 | -2.03% | 14.21 | 0.61 |
| 12/25 | 1,508 | 1,508 | 1,464 | 1,464 | -5.06% | 700 | 112億8173万 | -0.95% | 14.34 | 0.61 |
| 12/22 | 1,531 | 1,542 | 1,525 | 1,542 | +0.72% | 700 | 118億8280万 | +4.68% | 15.11 | 0.65 |
| 12/21 | 1,569 | 1,569 | 1,529 | 1,531 | +0.13% | 700 | 117億9803万 | +4.58% | 15 | 0.64 |
| 12/20 | 1,602 | 1,602 | 1,529 | 1,529 | -5.62% | 2,300 | 117億8262万 | +5.23% | 14.98 | 0.64 |
| 12/19 | 1,588 | 1,620 | 1,588 | 1,620 | +2.02% | 3,700 | 124億8388万 | +12.27% | 15.87 | 0.68 |
| 12/18 | 1,566 | 1,590 | 1,566 | 1,588 | -0.56% | 1,600 | 122億3728万 | +11.05% | 15.56 | 0.67 |
| 12/15 | 1,546 | 1,597 | 1,546 | 1,597 | +4.38% | 1,800 | 123億664万 | +12.62% | 15.64 | 0.67 |
| 12/14 | 1,535 | 1,537 | 1,530 | 1,530 | 0% | 700 | 117億9033万 | +8.9% | 14.99 | 0.64 |
| 12/13 | 1,504 | 1,544 | 1,504 | 1,530 | -0.91% | 700 | 117億9033万 | +9.6% | 14.99 | 0.64 |
| 12/12 | 1,524 | 1,544 | 1,524 | 1,544 | +0.65% | 600 | 118億9821万 | +11.24% | 15.13 | 0.65 |
| 12/11 | 1,640 | 1,640 | 1,530 | 1,534 | -5.54% | 18,000 | 118億2115万 | +11.16% | 15.03 | 0.64 |
| 12/08 | 1,575 | 1,624 | 1,575 | 1,624 | +3.11% | 4,200 | 125億1470万 | +18.37% | 15.91 | 0.68 |
| 12/07 | 1,515 | 1,575 | 1,515 | 1,575 | +4.37% | 3,200 | 121億3710万 | +15.89% | 15.43 | 0.66 |
| 12/06 | 1,476 | 1,509 | 1,476 | 1,509 | +3.36% | 1,100 | 116億2850万 | +11.94% | 14.78 | 0.63 |
| 12/05 | 1,433 | 1,460 | 1,433 | 1,460 | +1.18% | 1,300 | 112億5090万 | +9.04% | 14.3 | 0.61 |
| 12/04 | 1,400 | 1,443 | 1,400 | 1,443 | +3.22% | 2,300 | 111億1990万 | +8.33% | 14.14 | 0.61 |
| 12/01 | 1,381 | 1,398 | 1,379 | 1,398 | +1.23% | 300 | 107億7312万 | +5.43% | 13.7 | 0.59 |
| 11/30 | 1,399 | 1,400 | 1,381 | 1,381 | +0.88% | 400 | 106億4212万 | +4.62% | 13.53 | 0.57 |
| 11/29 | 1,369 | 1,369 | 1,369 | 1,369 | +0.66% | 400 | 105億4965万 | +3.87% | 13.41 | 0.57 |
| 11/28 | 1,360 | 1,360 | 1,360 | 1,360 | 0% | 100 | 104億8029万 | +3.26% | 13.32 | 0.56 |
| 11/27 | 1,360 | 1,360 | 1,360 | 1,360 | +1.49% | 100 | 104億8029万 | +3.19% | 13.32 | 0.56 |
| 11/24 | 1,363 | 1,380 | 1,340 | 1,340 | -1.69% | 800 | 103億2617万 | +1.21% | 13.13 | 0.56 |
| 11/21 | 1,376 | 1,376 | 1,363 | 1,363 | -2.15% | 900 | 105億341万 | +2.33% | 13.35 | 0.57 |
| 11/20 | 1,427 | 1,427 | 1,373 | 1,393 | +1.9% | 4,500 | 107億3459万 | +4.11% | 13.65 | 0.58 |
| 11/17 | 1,341 | 1,375 | 1,341 | 1,367 | +2.7% | 1,600 | 105億3423万 | +1.71% | 13.39 | 0.57 |
| 11/16 | 1,314 | 1,331 | 1,314 | 1,331 | +1.29% | 800 | 102億5681万 | -1.55% | 13.04 | 0.55 |
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 | |
| 2009年 11月期 | 553 1,660 12/1 | 298 894 11/30 | 33,000 11,000 3/11 | - | 22億9579万 | 23億7283万 11/30 |
| 2010年 11月期 | 420 1,260 4/28 | 300 900 1/14 900 12/2 | 20,400 6,800 3/11 | 32億3568万 | 23億1120万 | 24億4216万 11/30 |
| 2011年 11月期 | 627 1,880 7/19 | 300 900 3/17 900 3/16 他2件 | 23,700 7,900 7/19 | 48億2784万 | 23億1120万 | 43億9128万 11/22 |
| 2012年 11月期 | 945 2,835 3/21 | 490 1,469 12/5 | 20,700 6,900 1/16 | 72億8028万 | 37億7239万 | 50億3071万 11/29 |
| 2013年 8月期 | 987 2,960 1/10 | 642 1,926 12/14 | 69,300 23,100 4/10 | 76億128万 | 49億4596万 | 54億1788万 8/29 |
| 2014年 8月期 | 950 2,850 12/11 | 766 2,299 12/25 | 64,200 21,400 12/2 | 73億1880万 | 59億383万 | 54億7925万 8/26 |
| 2015年 8月期 | 1,807 5,420 4/9 | 817 2,450 9/2 | 192,300 64,100 7/10 | 139億2235万 | 62億9331万 | 80億2816万 8/31 |
| 2016年 8月期 | 1,317 3,950 9/29 | 847 2,541 1/28 | 106,800 35,600 9/29 | 101億4636万 | 65億2706万 | 66億7603万 8/31 |
| 2017年 8月期 | 1,400 4,200 8/9 | 1,027 3,080 9/6 | 66,300 22,100 8/9 | 107億8854万 | 79億1159万 | 85億2160万 8/31 |
| 2018年 8月期 | 1,963 10/12 | 1,242 4/2 | 285,800 10/12 | 151億2707万 | 95億7097万 | 84億9066万 8/30 |
| 2019年 8月期 | 1,700 12/11 | 1,142 5/15 | 40,600 4/10 | 131億37万 | 88億36万 | 75億3283万 8/30 |
| 2020年 8月期 | 1,285 10/1 | 762 3/17 | 35,100 12/11 | 99億233万 | 58億7204万 | 62億7323万 8/31 |
| 2021年 8月期 | 1,200 7/20 | 980 9/28 | 33,000 11/12 | 92億4732万 | 75億5197万 | 62億5069万 8/31 |
| 2022年 8月期 | 1,468 7/13 | 1,000 11/4 | 19,700 12/13 | 113億1255万 | 77億610万 | 80億9165万 8/31 |
| 2023年 8月期 | 1,702 7/19 | 1,223 10/31 | 17,800 12/12 | 131億1578万 | 94億2456万 | 90億2113万 8/31 |
| 最新 | 1,505 2024/4/18 | 3,100 | 115億9768万 | |||