時価総額
- 2019年8月30日
- 84億7178万
- 2020年8月31日
- 310億2160万
- 2021年8月31日
- 166億9016万
- 2022年8月31日
- 101億7184万
- 2023年8月31日
- 189億9560万
- 2024年8月30日
- 94億2118万
2024/06/14～2024/11/08
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 | ||||||||||
| 11/08 | 921 | 940 | 905 | 913 | -0.87% | 25,000 | 69億9358万 | -11.45% | 8.97 | 0.78 |
| 11/07 | 946 | 953 | 921 | 921 | -2.64% | 23,900 | 70億5486万 | -11.53% | 9.04 | 0.79 |
| 11/06 | 946 | 955 | 936 | 946 | -1.15% | 10,000 | 72億4636万 | -9.9% | 9.29 | 0.81 |
| 11/05 | 999 | 999 | 936 | 957 | -1.34% | 15,100 | 73億3062万 | -9.46% | 9.4 | 0.82 |
| 11/01 | 974 | 979 | 964 | 970 | -1.72% | 8,400 | 74億3020万 | -8.92% | 9.53 | 0.83 |
| 10/31 | 986 | 987 | 972 | 987 | +0.1% | 6,700 | 75億6042万 | -7.84% | 9.69 | 0.85 |
| 10/30 | 965 | 987 | 965 | 986 | +2.18% | 7,100 | 75億5276万 | -8.28% | 9.68 | 0.85 |
| 10/29 | 936 | 974 | 934 | 965 | +2.99% | 9,400 | 73億9190万 | -10.65% | 9.48 | 0.83 |
| 10/28 | 929 | 961 | 919 | 937 | -0.21% | 24,800 | 71億7742万 | -13.72% | 9.2 | 0.8 |
| 10/25 | 951 | 951 | 920 | 939 | -1.26% | 31,700 | 71億9274万 | -14.09% | 9.22 | 0.81 |
| 10/24 | 976 | 976 | 943 | 951 | -3.26% | 23,800 | 72億8466万 | -13.47% | 9.34 | 0.82 |
| 10/23 | 1,014 | 1,043 | 980 | 983 | -4.28% | 52,400 | 75億2978万 | -11.04% | 9.65 | 0.84 |
| 10/22 | 1,062 | 1,062 | 1,013 | 1,027 | -3.93% | 12,600 | 78億6682万 | -7.48% | 10.09 | 0.88 |
| 10/21 | 1,081 | 1,084 | 1,053 | 1,069 | -1.29% | 7,300 | 81億8854万 | -4.13% | 10.5 | 0.92 |
| 10/18 | 1,095 | 1,095 | 1,066 | 1,083 | -1.01% | 10,500 | 82億9578万 | -3.04% | 10.63 | 0.93 |
| 10/17 | 1,089 | 1,120 | 1,077 | 1,094 | +0.27% | 17,600 | 83億8004万 | -2.41% | 10.74 | 0.94 |
| 10/16 | 1,031 | 1,100 | 1,030 | 1,091 | +1.58% | 24,600 | 83億5706万 | -2.94% | 10.71 | 0.94 |
| 10/15 | 1,115 | 1,115 | 1,068 | 1,074 | -3.85% | 27,000 | 82億2684万 | -4.7% | 10.55 | 0.92 |
| 10/11 | 1,125 | 1,135 | 1,105 | 1,117 | -1.06% | 14,800 | 85億5622万 | -1.41% | 10.97 | 0.96 |
| 10/10 | 1,135 | 1,144 | 1,118 | 1,129 | -0.35% | 4,800 | 86億4814万 | -0.62% | 11.09 | 0.97 |
| 10/09 | 1,124 | 1,133 | 1,116 | 1,133 | +0.35% | 4,600 | 86億7878万 | -0.61% | 11.13 | 0.97 |
| 10/08 | 1,161 | 1,161 | 1,105 | 1,129 | -0.88% | 15,100 | 86億4814万 | -1.4% | 11.09 | 0.97 |
| 10/07 | 1,144 | 1,167 | 1,127 | 1,139 | +1.24% | 8,300 | 87億2474万 | -0.87% | 11.18 | 0.98 |
| 10/04 | 1,113 | 1,131 | 1,111 | 1,125 | +1.08% | 8,800 | 86億1750万 | -2.43% | 11.05 | 0.97 |
| 10/03 | 1,152 | 1,168 | 1,112 | 1,113 | -3.39% | 22,900 | 85億2558万 | -3.72% | 10.93 | 0.96 |
| 10/02 | 1,165 | 1,165 | 1,134 | 1,152 | -0.09% | 5,100 | 88億2432万 | -0.78% | 11.31 | 0.99 |
| 10/01 | 1,127 | 1,155 | 1,127 | 1,153 | +2.4% | 8,300 | 88億3198万 | -0.95% | 11.32 | 0.99 |
| 09/30 | 1,114 | 1,144 | 1,103 | 1,126 | -1.57% | 6,500 | 86億2516万 | -3.43% | 11.06 | 0.97 |
| 09/27 | 1,133 | 1,152 | 1,093 | 1,144 | +2.33% | 21,000 | 87億6304万 | -2.31% | 11.23 | 0.98 |
| 09/26 | 1,108 | 1,118 | 1,093 | 1,118 | +0.9% | 19,600 | 85億6388万 | -4.77% | 10.98 | 0.96 |
| 09/25 | 1,116 | 1,116 | 1,097 | 1,108 | -0.18% | 7,300 | 84億8728万 | -5.94% | 10.88 | 0.95 |
| 09/24 | 1,105 | 1,110 | 1,090 | 1,110 | +1% | 14,900 | 85億260万 | -5.85% | 10.9 | 0.95 |
| 09/20 | 1,106 | 1,106 | 1,091 | 1,099 | -1.17% | 10,500 | 84億1834万 | -7.02% | 10.79 | 0.94 |
| 09/19 | 1,107 | 1,115 | 1,094 | 1,112 | +0.45% | 7,900 | 85億1792万 | -6.24% | 10.92 | 0.95 |
| 09/18 | 1,115 | 1,115 | 1,099 | 1,107 | +1.1% | 6,700 | 84億7962万 | -6.97% | 10.87 | 0.95 |
| 09/17 | 1,103 | 1,118 | 1,088 | 1,095 | -0.73% | 11,900 | 83億8770万 | -8.14% | 10.75 | 0.94 |
| 09/13 | 1,145 | 1,145 | 1,088 | 1,103 | -4.42% | 33,600 | 84億4898万 | -7.62% | 10.83 | 0.95 |
| 09/12 | 1,132 | 1,154 | 1,132 | 1,154 | +2.4% | 8,300 | 88億3964万 | -3.43% | 11.33 | 0.99 |
| 09/11 | 1,175 | 1,175 | 1,112 | 1,127 | -4.09% | 10,100 | 86億3282万 | -5.53% | 11.07 | 0.97 |
| 09/10 | 1,176 | 1,190 | 1,160 | 1,175 | -0.09% | 3,100 | 90億50万 | -1.26% | 11.54 | 1.01 |
| 09/09 | 1,150 | 1,177 | 1,130 | 1,176 | +0.77% | 5,900 | 90億816万 | -0.42% | 11.55 | 1.01 |
| 09/06 | 1,210 | 1,210 | 1,166 | 1,167 | -3.55% | 11,300 | 89億3922万 | -1.27% | 11.46 | 1 |
| 09/05 | 1,199 | 1,224 | 1,185 | 1,210 | +2.11% | 15,100 | 92億6860万 | +1.94% | 11.88 | 1.04 |
| 09/04 | 1,219 | 1,221 | 1,173 | 1,185 | -4.74% | 30,600 | 90億7710万 | -0.5% | 11.64 | 1.02 |
| 09/03 | 1,250 | 1,257 | 1,238 | 1,244 | -0.48% | 12,900 | 95億2904万 | +4.19% | 12.22 | 1.07 |
| 09/02 | 1,234 | 1,252 | 1,232 | 1,250 | +1.63% | 15,100 | 95億7500万 | +4.52% | 12.27 | 1.07 |
| 08/30 | 1,231 | 1,231 | 1,215 | 1,230 | -0.08% | 6,800 | 94億2180万 | +2.67% | 15.77 | 1.06 |
| 08/29 | 1,206 | 1,231 | 1,206 | 1,231 | +0.82% | 10,500 | 94億2946万 | +2.75% | 15.78 | 1.06 |
| 08/28 | 1,225 | 1,232 | 1,208 | 1,221 | -0.73% | 34,800 | 93億5286万 | +1.67% | 15.66 | 1.05 |
| 08/27 | 1,220 | 1,237 | 1,220 | 1,230 | +0.41% | 6,200 | 94億2180万 | +1.99% | 15.77 | 1.06 |
| 08/26 | 1,215 | 1,225 | 1,198 | 1,225 | +1.58% | 11,600 | 93億8350万 | +1.07% | 15.71 | 1.05 |
| 08/23 | 1,240 | 1,240 | 1,203 | 1,206 | -2.58% | 22,700 | 92億3796万 | -0.82% | 15.46 | 1.04 |
| 08/22 | 1,235 | 1,238 | 1,215 | 1,238 | +0.24% | 15,800 | 94億8308万 | +1.56% | 15.87 | 1.06 |
| 08/21 | 1,232 | 1,235 | 1,196 | 1,235 | +2.07% | 19,300 | 94億6010万 | +1.23% | 15.84 | 1.06 |
| 08/20 | 1,167 | 1,235 | 1,167 | 1,210 | +5.58% | 24,400 | 92億6860万 | -0.74% | 15.52 | 1.04 |
| 08/19 | 1,175 | 1,199 | 1,143 | 1,146 | -3.37% | 22,000 | 87億7836万 | -6.3% | 14.69 | 0.98 |
| 08/16 | 1,199 | 1,199 | 1,179 | 1,186 | -0.59% | 11,800 | 90億8476万 | -3.5% | 15.21 | 1.02 |
| 08/15 | 1,198 | 1,207 | 1,187 | 1,193 | -0.33% | 4,000 | 91億3838万 | -3.24% | 15.3 | 1.02 |
| 08/14 | 1,173 | 1,197 | 1,173 | 1,197 | +2.05% | 6,600 | 91億6902万 | -3.16% | 15.35 | 1.03 |
| 08/13 | 1,135 | 1,175 | 1,135 | 1,173 | +2.8% | 16,800 | 89億8518万 | -5.33% | 15.04 | 1.01 |
| 08/09 | 1,133 | 1,147 | 1,113 | 1,141 | +0.8% | 28,400 | 87億4006万 | -8.21% | 14.63 | 0.98 |
| 08/08 | 1,108 | 1,170 | 1,106 | 1,132 | +3.38% | 30,200 | 86億7112万 | -9.29% | 14.52 | 0.97 |
| 08/07 | 1,031 | 1,125 | 1,031 | 1,095 | +3.3% | 19,900 | 83億8770万 | -12.75% | 14.04 | 0.94 |
| 08/06 | 1,035 | 1,088 | 1,026 | 1,060 | +10.99% | 54,000 | 81億1960万 | -16.07% | 13.59 | 0.91 |
| 08/05 | 1,061 | 1,092 | 940 | 955 | -19.14% | 91,600 | 73億1530万 | -24.86% | 12.25 | 0.82 |
| 08/02 | 1,236 | 1,236 | 1,181 | 1,181 | -8.87% | 69,600 | 90億4646万 | -8.09% | 15.14 | 1.01 |
| 08/01 | 1,312 | 1,312 | 1,283 | 1,296 | -0.92% | 33,000 | 99億2736万 | +0.47% | 16.62 | 1.11 |
| 07/31 | 1,277 | 1,308 | 1,269 | 1,308 | +2.59% | 15,100 | 100億1928万 | +1.32% | 16.77 | 1.12 |
| 07/30 | 1,300 | 1,305 | 1,270 | 1,275 | -1.7% | 26,300 | 97億6650万 | -1.32% | 16.35 | 1.09 |
| 07/29 | 1,262 | 1,302 | 1,262 | 1,297 | +1.33% | 15,400 | 99億3502万 | +0.23% | 16.63 | 1.11 |
| 07/26 | 1,240 | 1,295 | 1,240 | 1,280 | +3.23% | 43,800 | 98億480万 | -1.08% | 16.41 | 1.1 |
| 07/25 | 1,290 | 1,293 | 1,233 | 1,240 | -5.56% | 78,900 | 94億9840万 | -4.17% | 15.9 | 1.06 |
| 07/24 | 1,350 | 1,355 | 1,313 | 1,313 | -2.67% | 37,700 | 100億5758万 | +1.31% | 16.84 | 1.13 |
| 07/23 | 1,353 | 1,379 | 1,342 | 1,349 | -0.88% | 31,100 | 103億3334万 | +4.09% | 17.3 | 1.16 |
| 07/22 | 1,343 | 1,399 | 1,343 | 1,361 | +1.49% | 80,500 | 104億2526万 | +5.18% | 17.45 | 1.17 |
| 07/19 | 1,308 | 1,345 | 1,305 | 1,341 | +6.09% | 73,000 | 102億7206万 | +3.71% | 17.19 | 1.15 |
| 07/18 | 1,274 | 1,290 | 1,255 | 1,264 | -0.86% | 31,000 | 96億8224万 | -2.17% | 16.21 | 1.09 |
| 07/17 | 1,211 | 1,285 | 1,211 | 1,275 | +5.02% | 65,100 | 97億6650万 | -1.54% | 16.35 | 1.09 |
| 07/16 | 1,288 | 1,300 | 1,187 | 1,214 | -6.04% | 144,800 | 92億9924万 | -6.47% | 15.57 | 1.04 |
| 07/12 | 1,300 | 1,325 | 1,292 | 1,292 | -0.77% | 37,400 | 98億9672万 | -0.92% | 16.57 | 1.11 |
| 07/11 | 1,282 | 1,308 | 1,269 | 1,302 | +1.72% | 28,600 | 99億7332万 | -0.31% | 16.69 | 1.12 |
| 07/10 | 1,345 | 1,348 | 1,280 | 1,280 | +0.55% | 72,500 | 98億480万 | -1.99% | 16.41 | 1.1 |
| 07/09 | 1,285 | 1,290 | 1,272 | 1,273 | -0.93% | 9,200 | 97億5118万 | -2.75% | 16.32 | 1.09 |
| 07/08 | 1,284 | 1,293 | 1,267 | 1,285 | +1.82% | 14,800 | 98億4310万 | -2.13% | 16.48 | 1.1 |
| 07/05 | 1,289 | 1,290 | 1,262 | 1,262 | -1.25% | 33,600 | 96億6692万 | -4.18% | 16.18 | 1.08 |
| 07/04 | 1,300 | 1,309 | 1,271 | 1,278 | -1.69% | 32,700 | 97億8948万 | -3.26% | 16.39 | 1.1 |
| 07/03 | 1,289 | 1,301 | 1,277 | 1,300 | +1.17% | 16,300 | 99億5800万 | -1.81% | 16.67 | 1.12 |
| 07/02 | 1,273 | 1,291 | 1,270 | 1,285 | +1.18% | 26,300 | 98億4310万 | -3.31% | 16.48 | 1.1 |
| 07/01 | 1,300 | 1,305 | 1,270 | 1,270 | -1.93% | 39,100 | 97億2820万 | -4.8% | 16.28 | 1.09 |
| 06/28 | 1,322 | 1,322 | 1,291 | 1,295 | -1.89% | 16,000 | 99億1970万 | -3.43% | 16.61 | 1.11 |
| 06/27 | 1,312 | 1,325 | 1,302 | 1,320 | -0.45% | 14,800 | 101億1120万 | -1.86% | 16.93 | 1.13 |
| 06/26 | 1,330 | 1,332 | 1,313 | 1,326 | -0.23% | 9,400 | 101億5716万 | -1.7% | 17 | 1.14 |
| 06/25 | 1,312 | 1,330 | 1,312 | 1,329 | +1.68% | 14,300 | 101億8014万 | -1.77% | 17.04 | 1.14 |
| 06/24 | 1,301 | 1,330 | 1,295 | 1,307 | +0.54% | 16,000 | 100億1162万 | -3.68% | 16.76 | 1.12 |
| 06/21 | 1,293 | 1,310 | 1,293 | 1,300 | +0.46% | 22,000 | 99億5800万 | -4.55% | 16.67 | 1.12 |
| 06/20 | 1,290 | 1,304 | 1,280 | 1,294 | -0.23% | 13,400 | 99億1204万 | -5.27% | 16.59 | 1.11 |
| 06/19 | 1,300 | 1,314 | 1,279 | 1,297 | +0.08% | 15,900 | 99億3502万 | -5.26% | 16.63 | 1.11 |
| 06/18 | 1,303 | 1,314 | 1,280 | 1,296 | -0.54% | 19,300 | 99億2736万 | -5.68% | 16.62 | 1.11 |
| 06/17 | 1,320 | 1,323 | 1,285 | 1,303 | -2.03% | 22,700 | 99億8098万 | -5.58% | 16.71 | 1.12 |
| 06/14 | 1,320 | 1,335 | 1,315 | 1,330 | +0.45% | 16,100 | 101億8780万 | -4.04% | 17.05 | 1.14 |
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 | |
| 2019年 8月期 | 1,386 6,930 8/14 | 680 3,400 6/19 | 6,885,000 1,377,000 6/12 | 106億1676万 | 52億880万 | 84億7178万 8/30 |
| 2020年 8月期 | 4,875 7/13 | 987 4,935 9/13 | 1,164,500 232,900 10/16 | 373億4250万 | 75億6042万 | 310億2160万 8/31 |
| 2021年 8月期 | 4,750 10/9 | 2,009 8/20 | 826,000 10/16 | 363億8500万 | 153億8894万 | 166億9016万 8/31 |
| 2022年 8月期 | 3,145 11/16 | 966 6/17 | 151,600 7/15 | 240億9070万 | 73億9956万 | 101億7184万 8/31 |
| 2023年 8月期 | 2,734 8/4 | 1,000 12/26 | 265,100 7/19 | 209億4244万 | 76億6000万 | 189億9560万 8/31 |
| 2024年 8月期 | 2,744 10/2 | 940 8/5 | 210,000 10/16 | 210億1904万 | 72億40万 | 94億2118万 8/30 |
| 最新 | 913 2024/11/8 | 25,000 | 69億9358万 | |||