時価総額
- 2022年8月31日
- 100億3277万
- 2023年8月31日
- 63億1314万
- 2024年8月30日
- 34億728万
2024/12/17～2025/05/20
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 |
|---|
| 2025 |
| 05/20 | 433 | 443 | 430 | 436 | +1.4% | 114,700 | 33億331万 | +3.07% | 220.22 | 1.85 |
| 05/19 | 430 | 441 | 429 | 430 | -0.46% | 170,400 | 32億5785万 | +2.14% | 217.19 | 1.83 |
| 05/16 | 444 | 445 | 429 | 432 | -1.14% | 358,200 | 32億7300万 | +3.35% | 218.2 | 1.84 |
| 05/15 | 461 | 473 | 435 | 437 | -8.39% | 1,009,300 | 33億1088万 | +5.05% | 220.72 | 1.86 |
| 05/14 | 511 | 601 | 469 | 477 | -6.84% | 7,105,800 | 36億1394万 | +15.78% | 240.93 | 2.03 |
| 05/13 | 435 | 512 | 435 | 512 | +18.52% | 833,600 | 38億7911万 | +24.88% | 258.61 | 2.18 |
| 05/12 | 421 | 433 | 419 | 432 | +1.89% | 25,400 | 32億7300万 | +6.14% | 218.2 | 1.84 |
| 05/09 | 421 | 426 | 418 | 424 | +2.42% | 19,700 | 32億1239万 | +4.18% | 214.16 | 1.8 |
| 05/08 | 414 | 419 | 406 | 414 | 0% | 14,900 | 31億3662万 | +1.47% | 209.11 | 1.76 |
| 05/07 | 415 | 419 | 410 | 414 | -0.24% | 39,300 | 31億3662万 | +0.98% | 209.11 | 1.76 |
| 05/02 | 419 | 432 | 415 | 415 | -0.24% | 35,800 | 31億4420万 | +0.73% | 209.61 | 1.76 |
| 05/01 | 418 | 421 | 410 | 416 | -0.48% | 18,500 | 31億5178万 | +0.48% | 210.12 | 1.77 |
| 04/30 | 421 | 421 | 407 | 418 | +0.24% | 25,500 | 31億6693万 | +0.48% | 211.13 | 1.78 |
| 04/28 | 433 | 433 | 414 | 417 | 0% | 56,400 | 31億5935万 | -0.48% | 210.62 | 1.77 |
| 04/25 | 414 | 422 | 408 | 417 | +1.96% | 44,200 | 31億5935万 | -0.95% | 210.62 | 1.77 |
| 04/24 | 414 | 416 | 401 | 409 | +0.74% | 32,000 | 30億9874万 | -3.31% | 206.58 | 1.74 |
| 04/23 | 417 | 422 | 406 | 406 | -0.98% | 24,400 | 30億7601万 | -4.92% | 205.07 | 1.73 |
| 04/22 | 408 | 414 | 404 | 410 | +0.99% | 19,200 | 31億632万 | -4.65% | 207.09 | 1.74 |
| 04/21 | 410 | 425 | 405 | 406 | -2.17% | 39,100 | 30億6668万 | -6.24% | 205.07 | 1.73 |
| 04/18 | 404 | 422 | 404 | 415 | +2.98% | 31,500 | 31億3466万 | -4.82% | 209.61 | 1.76 |
| 04/17 | 391 | 406 | 391 | 403 | +3.07% | 26,900 | 30億4402万 | -7.99% | 203.55 | 1.71 |
| 04/16 | 403 | 418 | 386 | 391 | -2.98% | 65,700 | 29億5337万 | -11.34% | 197.49 | 1.66 |
| 04/15 | 393 | 407 | 393 | 403 | -3.36% | 125,200 | 30億4402万 | -9.23% | 203.55 | 1.71 |
| 04/14 | 418 | 431 | 417 | 417 | +0.97% | 77,400 | 31億4976万 | -6.71% | 210.62 | 1.77 |
| 04/11 | 380 | 414 | 376 | 413 | +5.09% | 46,400 | 31億1955万 | -8.22% | 208.6 | 1.76 |
| 04/10 | 407 | 407 | 385 | 393 | +9.78% | 68,600 | 29億6848万 | -13.25% | 198.5 | 1.67 |
| 04/09 | 366 | 367 | 353 | 358 | -6.28% | 87,400 | 27億411万 | -21.49% | 180.82 | 1.52 |
| 04/08 | 372 | 391 | 356 | 382 | +9.77% | 91,000 | 28億8539万 | -17.49% | 192.94 | 1.62 |
| 04/07 | 370 | 385 | 348 | 348 | -15.12% | 259,400 | 26億2858万 | -25.32% | 175.77 | 1.48 |
| 04/04 | 432 | 433 | 397 | 410 | -6.82% | 176,500 | 30億9689万 | -12.58% | 207.09 | 1.74 |
| 04/03 | 438 | 444 | 427 | 440 | -1.79% | 67,000 | 33億2349万 | -6.58% | 222.24 | 1.87 |
| 04/02 | 451 | 454 | 446 | 448 | +0.22% | 23,200 | 33億8392万 | -4.88% | 226.28 | 1.91 |
| 04/01 | 458 | 460 | 447 | 447 | -0.89% | 65,800 | 33億7636万 | -5.1% | 225.77 | 1.9 |
| 03/31 | 459 | 462 | 450 | 451 | -3.43% | 167,000 | 34億658万 | -4.25% | 227.79 | 1.92 |
| 03/28 | 467 | 475 | 465 | 467 | -0.64% | 46,400 | 35億2743万 | -0.85% | 235.88 | 1.99 |
| 03/27 | 471 | 477 | 464 | 470 | -0.21% | 54,900 | 35億5009万 | -0.21% | 237.39 | 2 |
| 03/26 | 475 | 484 | 471 | 471 | -0.84% | 53,500 | 35億5765万 | 0% | 237.9 | 2 |
| 03/25 | 480 | 482 | 474 | 475 | +0.21% | 21,100 | 35億8786万 | +0.85% | 239.92 | 2.02 |
| 03/24 | 478 | 484 | 470 | 474 | -0.84% | 32,100 | 35億8031万 | +0.85% | 239.41 | 2.02 |
| 03/21 | 490 | 490 | 475 | 478 | -2.65% | 62,200 | 36億1052万 | +1.7% | 241.43 | 2.03 |
| 03/19 | 481 | 492 | 481 | 491 | +0.82% | 81,100 | 37億871万 | +4.47% | 248 | 2.09 |
| 03/18 | 489 | 497 | 484 | 487 | +0.21% | 81,300 | 36億7850万 | +3.84% | 245.98 | 2.07 |
| 03/17 | 478 | 500 | 476 | 486 | +1.67% | 56,800 | 36億7095万 | +3.85% | 245.47 | 2.07 |
| 03/14 | 475 | 488 | 474 | 478 | +1.06% | 46,100 | 36億1052万 | +2.36% | 241.43 | 2.03 |
| 03/13 | 472 | 495 | 472 | 473 | +1.07% | 90,300 | 35億7275万 | +1.5% | 238.91 | 2.01 |
| 03/12 | 469 | 506 | 468 | 468 | -0.85% | 246,300 | 35億3499万 | +0.43% | 236.38 | 1.99 |
| 03/11 | 474 | 482 | 461 | 472 | -0.84% | 119,300 | 35億6520万 | +1.29% | 238.4 | 2.01 |
| 03/10 | 503 | 503 | 472 | 476 | -3.25% | 183,700 | 35億9541万 | +1.93% | 240.42 | 2.02 |
| 03/07 | 479 | 521 | 478 | 492 | +2.93% | 771,800 | 37億1627万 | +5.35% | 248.5 | 2.09 |
| 03/06 | 500 | 512 | 473 | 478 | -1.85% | 451,200 | 36億1052万 | +2.36% | 241.43 | 2.03 |
| 03/05 | 536 | 546 | 487 | 487 | -7.41% | 1,974,300 | 36億7850万 | +4.06% | 245.98 | 2.07 |
| 03/04 | 494 | 526 | 490 | 526 | +17.94% | 331,200 | 39億7308万 | +12.39% | 265.68 | 2.24 |
| 03/03 | 438 | 446 | 438 | 446 | +2.29% | 13,700 | 33億6881万 | -4.29% | 225.27 | 1.9 |
| 02/28 | 444 | 448 | 435 | 436 | -2.68% | 51,400 | 32億9328万 | -6.64% | 220.22 | 1.85 |
| 02/27 | 448 | 451 | 447 | 448 | +0.22% | 20,300 | 33億8392万 | -4.48% | 226.28 | 1.9 |
| 02/26 | 449 | 451 | 444 | 447 | 0% | 23,500 | 33億7636万 | -5.3% | 225.77 | 1.9 |
| 02/25 | 449 | 450 | 445 | 447 | -0.89% | 26,400 | 33億7636万 | -5.7% | 225.77 | 1.9 |
| 02/21 | 457 | 465 | 451 | 451 | -1.53% | 36,500 | 34億658万 | -5.25% | 227.79 | 1.91 |
| 02/20 | 462 | 465 | 458 | 458 | -1.51% | 37,700 | 32億5793万 | -3.98% | 231.33 | 1.83 |
| 02/19 | 471 | 475 | 465 | 465 | -0.21% | 22,800 | 33億773万 | -2.72% | 234.87 | 1.86 |
| 02/18 | 461 | 472 | 461 | 466 | +1.08% | 20,700 | 33億1484万 | -2.71% | 235.37 | 1.86 |
| 02/17 | 464 | 466 | 460 | 461 | -0.86% | 30,200 | 32億7927万 | -4.16% | 232.85 | 1.84 |
| 02/14 | 468 | 470 | 464 | 465 | -1.06% | 24,600 | 33億773万 | -3.73% | 234.87 | 1.86 |
| 02/13 | 467 | 473 | 466 | 470 | +0.64% | 21,500 | 33億4329万 | -3.09% | 237.39 | 1.88 |
| 02/12 | 467 | 472 | 465 | 467 | +0.21% | 28,200 | 33億2195万 | -4.69% | 235.88 | 1.86 |
| 02/10 | 471 | 477 | 464 | 466 | +0.22% | 35,800 | 33億1484万 | -5.67% | 235.37 | 1.86 |
| 02/07 | 465 | 473 | 464 | 465 | +0.22% | 29,100 | 33億773万 | -6.06% | 234.87 | 1.86 |
| 02/06 | 469 | 472 | 464 | 464 | -0.64% | 21,700 | 33億61万 | -6.07% | 234.36 | 1.85 |
| 02/05 | 465 | 474 | 463 | 467 | +0.86% | 19,500 | 33億2195万 | -5.27% | 235.88 | 1.86 |
| 02/04 | 469 | 472 | 460 | 463 | -0.43% | 59,700 | 32億9350万 | -5.7% | 233.86 | 1.85 |
| 02/03 | 479 | 485 | 462 | 465 | -4.52% | 88,200 | 33億773万 | -5.1% | 234.87 | 1.86 |
| 01/31 | 484 | 495 | 476 | 487 | -0.2% | 55,700 | 34億6422万 | -0.61% | 245.98 | 1.94 |
| 01/30 | 490 | 492 | 482 | 488 | -0.2% | 40,900 | 34億7133万 | 0% | 246.48 | 1.95 |
| 01/29 | 495 | 500 | 485 | 489 | -1.61% | 63,900 | 34億7845万 | +0.41% | 246.99 | 1.95 |
| 01/28 | 495 | 502 | 487 | 497 | +0.2% | 45,800 | 35億3535万 | +2.26% | 251.03 | 1.98 |
| 01/27 | 482 | 514 | 482 | 496 | +3.33% | 138,700 | 35億2824万 | +2.27% | 250.52 | 1.98 |
| 01/24 | 477 | 485 | 474 | 480 | +0.63% | 60,200 | 34億1443万 | -0.62% | 242.44 | 1.92 |
| 01/23 | 488 | 499 | 477 | 477 | -2.25% | 76,200 | 33億9309万 | -1.24% | 240.93 | 1.9 |
| 01/22 | 497 | 501 | 487 | 488 | -2.4% | 95,100 | 34億7133万 | +1.04% | 246.48 | 1.95 |
| 01/21 | 500 | 525 | 499 | 500 | 0% | 164,900 | 35億5670万 | +3.95% | 252.54 | 2 |
| 01/20 | 503 | 513 | 496 | 500 | -0.2% | 113,600 | 35億5670万 | +3.95% | 252.54 | 2 |
| 01/17 | 470 | 525 | 468 | 501 | +6.14% | 231,600 | 35億6381万 | +4.38% | 253.05 | 2 |
| 01/16 | 490 | 497 | 472 | 472 | -2.07% | 96,400 | 33億5752万 | -1.46% | 238.4 | 1.88 |
| 01/15 | 510 | 510 | 481 | 482 | -5.49% | 169,900 | 34億2865万 | +0.63% | 243.45 | 1.92 |
| 01/14 | 511 | 565 | 506 | 510 | +0.99% | 492,400 | 36億2783万 | +6.25% | 257.6 | 2.04 |
| 01/10 | 525 | 525 | 501 | 505 | -0.39% | 163,300 | 35億9226万 | +5.43% | 255.07 | 2.02 |
| 01/09 | 515 | 537 | 501 | 507 | -4.16% | 388,700 | 36億649万 | +5.85% | 256.08 | 2.02 |
| 01/08 | 565 | 588 | 526 | 529 | -8.64% | 938,700 | 37億6298万 | +10.67% | 267.19 | 2.11 |
| 01/07 | 626 | 670 | 571 | 579 | +1.58% | 2,374,400 | 41億1865万 | +21.64% | 292.45 | 2.31 |
| 01/06 | 522 | 570 | 518 | 570 | +16.33% | 369,300 | 40億5463万 | +20.76% | 287.9 | 2.28 |
| 2024 |
| 12/30 | 445 | 519 | 445 | 490 | +10.61% | 785,100 | 34億8556万 | +4.7% | 247.49 | 1.96 |
| 12/27 | 430 | 445 | 430 | 443 | +3.02% | 22,500 | 31億5123万 | -5.34% | 223.75 | 1.77 |
| 12/26 | 430 | 438 | 429 | 430 | -0.92% | 48,300 | 30億5876万 | -8.51% | 217.19 | 1.72 |
| 12/25 | 436 | 438 | 429 | 434 | -1.36% | 38,700 | 30億8721万 | -7.86% | 219.21 | 1.73 |
| 12/24 | 445 | 446 | 434 | 440 | -2.22% | 38,500 | 31億2989万 | -6.78% | 222.24 | 1.76 |
| 12/23 | 454 | 454 | 445 | 450 | -0.88% | 19,400 | 32億103万 | -5.06% | 227.29 | 1.8 |
| 12/20 | 456 | 461 | 454 | 454 | -1.3% | 15,800 | 32億2948万 | -4.22% | 229.31 | 1.81 |
| 12/19 | 458 | 464 | 453 | 460 | -1.29% | 11,400 | 32億7216万 | -2.95% | 232.34 | 1.84 |
| 12/18 | 456 | 480 | 453 | 466 | +1.97% | 21,500 | 33億1484万 | -1.69% | 235.37 | 1.86 |
| 12/17 | 459 | 460 | 452 | 457 | -0.44% | 15,000 | 32億5082万 | -3.59% | 230.83 | 1.82 |
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 |
|---|
2022年
8月期 | 6,685
26,740
11/16 | 1,128
4,510
10/5 | 14,306,400
3,576,600
11/2 | 470億9448万 | 73億5130万 | 100億3277万
8/31 |
2023年
8月期 | 1,619
12/1 | 775
7/21 | 7,469,400
4/12 | 114億2269万 | 55億668万 | 63億1314万
8/31 |
2024年
8月期 | 1,056
12/1 | 400
8/5 | 11,074,100
12/1 | 75億752万 | 28億4536万 | 34億728万
8/30 |
| 最新 | 436
2025/5/20 | 114,700 | 33億331万 |
