時価総額
- 2010年8月31日
- 310億5573万
- 2011年8月31日
- 217億2600万
- 2012年8月31日
- 51億6026万
- 2013年8月30日
- 44億9860万
- 2014年8月29日
- 68億1406万
- 2015年8月31日
- 49億1759万
- 2016年8月31日
- 34億8421万
- 2017年8月31日
- 50億7195万
- 2018年8月31日
- 75億6383万
- 2019年8月30日
- 71億6689万
- 2020年8月31日
- 87億8285万
- 2021年8月31日
- 161億3096万
- 2022年8月31日
- 143億5768万
- 2023年8月31日
- 152億202万
2024/04/26～2024/09/20
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 | ||||||||||
| 09/20 | 1,065 | 1,066 | 1,006 | 1,011 | -3.71% | 1,512,700 | 222億9500万 | -0.1% | 14.82 | 2.5 |
| 09/19 | 1,041 | 1,056 | 1,023 | 1,050 | +2.44% | 1,041,800 | 231億5504万 | +4.17% | 15.39 | 2.6 |
| 09/18 | 1,061 | 1,064 | 1,013 | 1,025 | -2.66% | 1,112,400 | 226億373万 | +2.3% | 15.02 | 2.54 |
| 09/17 | 1,068 | 1,082 | 1,030 | 1,053 | +2.13% | 1,281,200 | 232億2120万 | +5.72% | 15.43 | 2.61 |
| 09/13 | 1,049 | 1,055 | 1,021 | 1,031 | -2.74% | 1,199,900 | 227億3605万 | +4.56% | 15.11 | 2.55 |
| 09/12 | 1,056 | 1,119 | 1,043 | 1,060 | +9.39% | 5,758,200 | 233億7557万 | +8.38% | 15.53 | 2.62 |
| 09/11 | 980 | 997 | 951 | 969 | -0.72% | 1,420,400 | 213億6880万 | 0% | 14.2 | 2.4 |
| 09/10 | 985 | 1,002 | 968 | 976 | -0.41% | 1,045,700 | 215億2316万 | +1.35% | 14.3 | 2.42 |
| 09/09 | 931 | 990 | 920 | 980 | +0.93% | 1,429,700 | 216億1137万 | +2.83% | 14.36 | 2.43 |
| 09/06 | 1,005 | 1,007 | 960 | 971 | -2.9% | 1,423,800 | 214億1290万 | +2.21% | 14.23 | 2.4 |
| 09/05 | 970 | 1,035 | 970 | 1,000 | +1.73% | 1,833,700 | 220億5242万 | +5.37% | 14.65 | 2.48 |
| 09/04 | 1,019 | 1,035 | 974 | 983 | -8.9% | 2,748,000 | 216億7753万 | +3.58% | 14.4 | 2.43 |
| 09/03 | 1,043 | 1,085 | 1,030 | 1,079 | +5.37% | 2,037,100 | 237億9456万 | +13.58% | 15.81 | 2.67 |
| 09/02 | 1,062 | 1,063 | 1,020 | 1,024 | -2.38% | 1,129,800 | 225億8168万 | +8.02% | 15.01 | 2.54 |
| 08/30 | 1,100 | 1,110 | 1,028 | 1,049 | -3.05% | 2,140,200 | 231億3299万 | +10.77% | 15.37 | 2.6 |
| 08/29 | 1,085 | 1,145 | 1,075 | 1,082 | -2.87% | 1,933,900 | 238億6072万 | +14.5% | 15.86 | 2.68 |
| 08/28 | 1,110 | 1,143 | 1,100 | 1,114 | -1.07% | 1,872,900 | 245億6640万 | +18.13% | 16.32 | 2.76 |
| 08/27 | 1,065 | 1,148 | 1,044 | 1,126 | +5.43% | 3,204,300 | 248億3103万 | +19.41% | 16.5 | 2.79 |
| 08/26 | 1,003 | 1,074 | 1,001 | 1,068 | +4.91% | 2,724,700 | 235億5199万 | +13.38% | 15.65 | 2.64 |
| 08/23 | 952 | 1,024 | 951 | 1,018 | +9.94% | 4,009,700 | 224億4936万 | +8.07% | 14.92 | 2.52 |
| 08/22 | 947 | 948 | 924 | 926 | -1.7% | 632,100 | 204億2054万 | -2.01% | 13.57 | 2.29 |
| 08/21 | 908 | 942 | 903 | 942 | +2.73% | 1,038,500 | 207億7338万 | -1.15% | 13.8 | 2.33 |
| 08/20 | 936 | 948 | 915 | 917 | -0.43% | 705,000 | 202億2207万 | -4.68% | 13.44 | 2.27 |
| 08/19 | 919 | 975 | 913 | 921 | 0% | 1,284,900 | 203億1028万 | -5.54% | 13.5 | 2.28 |
| 08/16 | 933 | 944 | 911 | 921 | +1.99% | 937,600 | 203億1028万 | -7.25% | 13.5 | 2.28 |
| 08/15 | 906 | 927 | 897 | 903 | -1.2% | 1,037,900 | 199億1334万 | -10.59% | 13.23 | 2.24 |
| 08/14 | 888 | 932 | 873 | 914 | +6.03% | 1,879,900 | 201億5591万 | -10.48% | 13.39 | 2.26 |
| 08/13 | 836 | 874 | 835 | 862 | +4.99% | 1,137,600 | 190億919万 | -16.55% | 12.63 | 2.13 |
| 08/09 | 850 | 863 | 797 | 821 | -1.2% | 1,418,300 | 181億504万 | -21.51% | 12.03 | 2.03 |
| 08/08 | 819 | 855 | 809 | 831 | -0.36% | 1,480,400 | 183億2556万 | -21.75% | 12.18 | 2.06 |
| 08/07 | 800 | 866 | 791 | 834 | +3.47% | 2,497,500 | 183億9172万 | -22.63% | 12.22 | 2.06 |
| 08/06 | 790 | 814 | 766 | 806 | +8.19% | 2,531,200 | 177億7425万 | -26.19% | 11.81 | 2 |
| 08/05 | 823 | 832 | 745 | 745 | -16.76% | 2,673,500 | 164億2905万 | -32.58% | 10.92 | 1.84 |
| 08/02 | 900 | 929 | 895 | 895 | -4.99% | 1,854,400 | 197億3692万 | -20.37% | 13.12 | 2.22 |
| 08/01 | 991 | 997 | 930 | 942 | -6.64% | 1,561,000 | 207億7338万 | -17.22% | 13.8 | 2.33 |
| 07/31 | 998 | 1,017 | 986 | 1,009 | 0% | 948,100 | 222億5089万 | -12.34% | 14.79 | 2.5 |
| 07/30 | 1,012 | 1,017 | 992 | 1,009 | -0.69% | 504,800 | 222億5089万 | -13.02% | 14.79 | 2.5 |
| 07/29 | 1,020 | 1,039 | 1,008 | 1,016 | +1.7% | 581,000 | 224億526万 | -12.94% | 14.89 | 2.52 |
| 07/26 | 1,004 | 1,025 | 996 | 999 | +0.3% | 1,182,800 | 220億3037万 | -15.27% | 14.64 | 2.47 |
| 07/25 | 1,010 | 1,025 | 981 | 996 | -4.41% | 2,016,900 | 219億6421万 | -16.16% | 14.6 | 2.47 |
| 07/24 | 1,094 | 1,109 | 1,034 | 1,042 | -5.62% | 2,730,000 | 229億7862万 | -12.95% | 15.27 | 2.58 |
| 07/23 | 1,120 | 1,168 | 1,104 | 1,104 | +0.45% | 4,079,600 | 243億4587万 | -8.23% | 16.18 | 2.73 |
| 07/22 | 1,083 | 1,110 | 1,055 | 1,099 | +2.23% | 2,300,300 | 242億3561万 | -9.25% | 16.1 | 2.72 |
| 07/19 | 1,102 | 1,118 | 1,063 | 1,075 | -2.45% | 1,964,900 | 237億635万 | -11.74% | 15.75 | 2.66 |
| 07/18 | 1,110 | 1,133 | 1,077 | 1,102 | -0.54% | 2,282,800 | 243億177万 | -10.04% | 16.15 | 2.73 |
| 07/17 | 1,193 | 1,212 | 1,107 | 1,108 | -6.26% | 3,922,900 | 244億3408万 | -10.14% | 16.24 | 2.74 |
| 07/16 | 1,228 | 1,228 | 1,170 | 1,182 | -4.37% | 2,953,000 | 260億6596万 | -4.52% | 17.32 | 2.93 |
| 07/12 | 1,336 | 1,353 | 1,222 | 1,236 | -9.25% | 8,034,300 | 272億5679万 | -0.32% | 18.11 | 3.06 |
| 07/11 | 1,379 | 1,469 | 1,342 | 1,362 | +0.89% | 17,165,200 | 300億3540万 | +10.11% | 19.96 | 3.37 |
| 07/10 | 1,160 | 1,497 | 1,155 | 1,350 | +12.78% | 40,677,100 | 297億7077万 | +10.11% | 19.78 | 3.34 |
| 07/09 | 1,209 | 1,241 | 1,180 | 1,197 | +0.5% | 4,433,100 | 263億9675万 | -1.56% | 17.54 | 2.96 |
| 07/08 | 1,220 | 1,220 | 1,175 | 1,191 | -1.57% | 1,841,700 | 262億6443万 | -1.81% | 17.45 | 2.95 |
| 07/05 | 1,201 | 1,236 | 1,185 | 1,210 | +0.25% | 2,488,200 | 266億8343万 | -0.08% | 17.73 | 3 |
| 07/04 | 1,239 | 1,258 | 1,198 | 1,207 | -2.43% | 3,290,000 | 266億1727万 | -0.25% | 17.69 | 2.99 |
| 07/03 | 1,178 | 1,240 | 1,160 | 1,237 | +5.19% | 3,683,100 | 272億7885万 | +2.74% | 18.13 | 3.06 |
| 07/02 | 1,154 | 1,186 | 1,144 | 1,176 | +2.89% | 2,576,800 | 259億3365万 | -1.59% | 17.23 | 2.91 |
| 07/01 | 1,170 | 1,187 | 1,126 | 1,143 | -5.69% | 5,285,000 | 252億592万 | -3.87% | 16.75 | 2.83 |
| 06/28 | 1,244 | 1,253 | 1,209 | 1,212 | -2.42% | 3,949,500 | 267億2754万 | +2.54% | 17.76 | 3 |
| 06/27 | 1,265 | 1,303 | 1,236 | 1,242 | -1.66% | 6,314,200 | 273億8911万 | +6.34% | 18.2 | 3.08 |
| 06/26 | 1,240 | 1,279 | 1,213 | 1,263 | +1.61% | 7,548,600 | 278億5221万 | +9.35% | 18.51 | 3.13 |
| 06/25 | 1,194 | 1,274 | 1,165 | 1,243 | +4.28% | 5,621,900 | 274億1116万 | +8.94% | 18.21 | 3.08 |
| 06/24 | 1,313 | 1,335 | 1,153 | 1,192 | -9.22% | 9,535,500 | 262億8649万 | +5.49% | 17.47 | 2.95 |
| 06/21 | 1,222 | 1,324 | 1,186 | 1,313 | +6.92% | 6,675,700 | 289億5483万 | +17.44% | 19.24 | 3.25 |
| 06/20 | 1,181 | 1,239 | 1,171 | 1,228 | +0.49% | 3,957,100 | 270億8037万 | +11.43% | 17.99 | 3.04 |
| 06/19 | 1,200 | 1,256 | 1,190 | 1,222 | +3.47% | 5,836,800 | 269億4806万 | +12.21% | 17.91 | 3.03 |
| 06/18 | 1,312 | 1,313 | 1,132 | 1,181 | -9.01% | 9,567,000 | 260億4391万 | +9.86% | 17.31 | 2.92 |
| 06/17 | 1,284 | 1,334 | 1,246 | 1,298 | +1.25% | 6,980,000 | 286億2404万 | +22.11% | 19.02 | 3.21 |
| 06/14 | 1,210 | 1,284 | 1,202 | 1,282 | +3.55% | 5,412,300 | 282億7121万 | +22.56% | 18.79 | 3.17 |
| 06/13 | 1,321 | 1,344 | 1,221 | 1,238 | -5.21% | 7,549,400 | 273億90万 | +20.31% | 18.14 | 3.07 |
| 06/12 | 1,267 | 1,331 | 1,231 | 1,306 | +5.32% | 10,051,200 | 288億46万 | +28.54% | 19.14 | 3.23 |
| 06/11 | 1,249 | 1,269 | 1,212 | 1,240 | +0.81% | 6,800,700 | 273億4500万 | +24% | 18.17 | 3.07 |
| 06/10 | 1,177 | 1,274 | 1,175 | 1,230 | +5.49% | 8,520,100 | 271億2448万 | +24.87% | 18.02 | 3.05 |
| 06/07 | 1,068 | 1,172 | 1,065 | 1,166 | +8.06% | 5,041,000 | 257億1312万 | +20.21% | 17.09 | 2.89 |
| 06/06 | 1,120 | 1,151 | 1,055 | 1,079 | -1.82% | 3,633,500 | 237億9456万 | +12.63% | 15.81 | 2.67 |
| 06/05 | 1,120 | 1,138 | 1,073 | 1,099 | -1.79% | 3,577,100 | 242億3561万 | +15.81% | 16.1 | 2.72 |
| 06/04 | 1,130 | 1,157 | 1,086 | 1,119 | -2.95% | 3,780,400 | 246億7666万 | +19.04% | 16.4 | 2.77 |
| 06/03 | 1,175 | 1,181 | 1,114 | 1,153 | -2.62% | 5,668,000 | 254億2644万 | +23.98% | 16.9 | 2.85 |
| 05/31 | 1,090 | 1,198 | 1,044 | 1,184 | +11.7% | 8,078,000 | 261億1007万 | +28.56% | 17.35 | 2.93 |
| 05/30 | 975 | 1,078 | 966 | 1,060 | +6.64% | 5,188,200 | 233億7557万 | +16.48% | 15.53 | 2.62 |
| 05/29 | 1,025 | 1,030 | 987 | 994 | -4.61% | 3,298,100 | 219億2011万 | +9.83% | 14.57 | 2.46 |
| 05/28 | 990 | 1,048 | 981 | 1,042 | +8.09% | 5,768,900 | 229億7862万 | +15.27% | 15.27 | 2.58 |
| 05/27 | 884 | 964 | 880 | 964 | +10.93% | 3,848,800 | 212億5853万 | +6.76% | 14.13 | 2.39 |
| 05/24 | 910 | 913 | 867 | 869 | -5.54% | 2,717,500 | 191億6355万 | -3.98% | 12.73 | 2.15 |
| 05/23 | 950 | 983 | 917 | 920 | +0.66% | 3,179,200 | 202億8823万 | +0.99% | 13.48 | 2.28 |
| 05/22 | 975 | 975 | 912 | 914 | -4.49% | 3,320,600 | 201億5591万 | -0.33% | 13.39 | 2.26 |
| 05/21 | 920 | 988 | 920 | 957 | +7.77% | 3,461,800 | 211億417万 | +3.8% | 14.02 | 2.37 |
| 05/20 | 905 | 910 | 881 | 888 | -2.63% | 1,104,100 | 195億8255万 | -3.79% | 13.01 | 2.2 |
| 05/17 | 928 | 952 | 900 | 912 | -0.55% | 2,158,600 | 201億1181万 | -0.87% | 13.36 | 2.26 |
| 05/16 | 876 | 918 | 870 | 917 | +6.38% | 1,434,900 | 202億2207万 | +0.11% | 13.44 | 2.27 |
| 05/15 | 895 | 899 | 862 | 862 | -3.04% | 671,900 | 190億919万 | -5.27% | 12.63 | 2.13 |
| 05/14 | 865 | 894 | 863 | 889 | +3.01% | 792,000 | 196億460万 | -1.88% | 13.03 | 2.2 |
| 05/13 | 857 | 870 | 846 | 863 | -0.58% | 872,700 | 190億3124万 | -4.11% | 12.65 | 2.14 |
| 05/10 | 901 | 919 | 849 | 868 | -2.91% | 1,387,900 | 191億4150万 | -3.13% | 12.72 | 2.15 |
| 05/09 | 905 | 923 | 884 | 894 | -1.43% | 1,877,800 | 197億1486万 | +0.11% | 13.1 | 2.21 |
| 05/08 | 887 | 916 | 880 | 907 | +3.42% | 1,264,800 | 200億155万 | +2.14% | 13.29 | 2.25 |
| 05/07 | 860 | 889 | 860 | 877 | +3.79% | 969,000 | 193億3997万 | -0.79% | 12.85 | 2.17 |
| 05/02 | 863 | 879 | 843 | 845 | -2.99% | 1,059,800 | 186億3429万 | -4.2% | 12.38 | 2.09 |
| 05/01 | 866 | 880 | 850 | 871 | +0.58% | 989,600 | 192億766万 | -1.14% | 12.76 | 2.16 |
| 04/30 | 878 | 897 | 858 | 866 | +0.12% | 1,521,200 | 190億9740万 | -1.25% | 12.69 | 2.14 |
| 04/26 | 880 | 888 | 849 | 865 | -1.48% | 1,819,800 | 190億7534万 | -0.92% | 12.68 | 2.14 |
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 | 2,615 9/2 | 1,332 5/19 | 928,600 3/31 | - | - | 310億5573万 8/31 |
| 2011年 8月期 | 2,295 3/30 | 860 8/9 | 2,993,700 4/1 | 426億5285万 | 159億8320万 | 217億2600万 8/31 |
| 2012年 8月期 | 1,169 9/1 | 229 6/4 | 6,316,800 6/22 | 217億2600万 | 42億5599万 | 51億6026万 8/31 |
| 2013年 8月期 | 417 5/22 | 156 10/4 | 6,120,700 1/9 | 77億4999万 | 28億9927万 | 44億9860万 8/30 |
| 2014年 8月期 | 467 1/21 | 203 9/2 | 22,629,300 1/15 | 102億9848万 | 37億7277万 | 68億1406万 8/29 |
| 2015年 8月期 | 347 7/8 | 185 8/25 | 22,757,000 4/8 | 76億5219万 | 40億7969万 | 49億1759万 8/31 |
| 2016年 8月期 | 298 3/4 | 152 2/12 | 33,462,700 3/4 | 65億7162万 | 33億5196万 | 34億8421万 8/31 |
| 2017年 8月期 | 282 7/25 | 153 9/20 | 7,623,300 10/13 | 62億1878万 | 33億7402万 | 50億7195万 8/31 |
| 2018年 8月期 | 448 6/18 | 193 9/6 | 26,261,600 9/22 | 98億7948万 | 42億5611万 | 75億6383万 8/31 |
| 2019年 8月期 | 440 10/12 | 215 12/26 | 22,233,900 1/24 | 97億306万 | 47億4127万 | 71億6689万 8/30 |
| 2020年 8月期 | 590 1/6 | 233 3/23 | 12,883,400 12/25 | 130億1093万 | 51億3821万 | 87億8285万 8/31 |
| 2021年 8月期 | 1,212 1/14 | 363 10/2 9/25 | 37,288,400 1/14 | 267億2754万 | 80億503万 | 161億3096万 8/31 |
| 2022年 8月期 | 878 9/10 | 363 4/13 | 4,511,200 9/10 | 193億6203万 | 80億503万 | 143億5768万 8/31 |
| 2023年 8月期 | 730 9/9 | 402 10/25 10/18 | 4,684,500 10/14 | 160億9827万 | 88億6507万 | 152億202万 8/31 |
| 最新 | 1,011 2024/9/20 | 1,512,700 | 222億9500万 | |||