時価総額
- 2020年8月31日
- 167億6960万
- 2021年8月31日
- 230億6989万
- 2022年8月31日
- 72億6176万
- 2023年8月31日
- 82億4335万
- 2024年8月30日
- 36億6280万
2024/11/27～2025/04/25
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 | ||||||||||
| 04/25 | 682 | 690 | 675 | 682 | -0.87% | 29,400 | 62億8873万 | +6.23% | 21.75 | 1.51 |
| 04/24 | 700 | 700 | 684 | 688 | -1.29% | 30,300 | 63億4406万 | +7.33% | 21.95 | 1.52 |
| 04/23 | 720 | 720 | 687 | 697 | -0.29% | 39,200 | 64億2705万 | +8.91% | 22.23 | 1.54 |
| 04/22 | 716 | 729 | 696 | 699 | -0.99% | 56,200 | 64億4549万 | +9.91% | 22.3 | 1.55 |
| 04/21 | 705 | 728 | 696 | 706 | +0.14% | 82,600 | 65億947万 | +12.06% | 22.52 | 1.56 |
| 04/18 | 670 | 713 | 655 | 705 | +5.54% | 85,100 | 65億25万 | +12.98% | 22.49 | 1.56 |
| 04/17 | 640 | 671 | 629 | 668 | +4.38% | 29,900 | 61億5910万 | +8.27% | 21.31 | 1.48 |
| 04/16 | 668 | 668 | 640 | 640 | -4.19% | 34,800 | 59億94万 | +4.58% | 20.41 | 1.42 |
| 04/15 | 641 | 675 | 621 | 668 | +1.06% | 114,600 | 61億5910万 | +10.05% | 21.31 | 1.48 |
| 04/14 | 649 | 698 | 647 | 661 | +3.77% | 143,700 | 60億9456万 | +9.62% | 21.08 | 1.46 |
| 04/11 | 579 | 637 | 570 | 637 | +10.02% | 57,200 | 58億7328万 | +6.52% | 20.32 | 1.41 |
| 04/10 | 614 | 614 | 568 | 579 | +5.46% | 26,900 | 53億3850万 | -2.69% | 18.47 | 1.28 |
| 04/09 | 510 | 552 | 509 | 549 | +3.98% | 42,800 | 50億6190万 | -7.73% | 17.51 | 1.21 |
| 04/08 | 545 | 547 | 508 | 528 | +9.77% | 26,100 | 48億6827万 | -11.41% | 16.84 | 1.17 |
| 04/07 | 501 | 538 | 478 | 481 | -16.78% | 86,900 | 44億3492万 | -19.7% | 15.34 | 1.06 |
| 04/04 | 609 | 609 | 555 | 578 | -7.22% | 83,900 | 53億2928万 | -4.3% | 18.44 | 1.28 |
| 04/03 | 615 | 630 | 615 | 623 | -4.3% | 13,500 | 57億4419万 | +2.98% | 19.87 | 1.38 |
| 04/02 | 636 | 651 | 621 | 651 | +1.09% | 23,000 | 60億236万 | +7.96% | 20.77 | 1.44 |
| 04/01 | 639 | 658 | 636 | 644 | +0.47% | 16,000 | 59億3782万 | +7.33% | 20.54 | 1.42 |
| 03/31 | 655 | 656 | 635 | 641 | -2.73% | 29,500 | 59億1016万 | +7.37% | 20.45 | 1.42 |
| 03/28 | 675 | 675 | 657 | 659 | -1.93% | 13,000 | 60億7612万 | +10.94% | 21.02 | 1.46 |
| 03/27 | 677 | 680 | 646 | 672 | -2.18% | 33,200 | 61億9598万 | +13.71% | 21.44 | 1.49 |
| 03/26 | 651 | 687 | 650 | 687 | +7.18% | 58,400 | 63億3429万 | +17.04% | 21.91 | 1.52 |
| 03/25 | 656 | 658 | 640 | 641 | -2.14% | 43,000 | 59億1016万 | +10.14% | 20.45 | 1.42 |
| 03/24 | 669 | 671 | 638 | 655 | -1.5% | 46,500 | 60億3924万 | +13.32% | 20.89 | 1.45 |
| 03/21 | 686 | 710 | 650 | 665 | -1.63% | 344,900 | 61億3144万 | +15.65% | 21.21 | 1.47 |
| 03/19 | 676 | 676 | 676 | 676 | +17.36% | 24,200 | 62億3286万 | +18.39% | 21.56 | 1.5 |
| 03/18 | 560 | 580 | 560 | 576 | +3.6% | 88,000 | 53億1084万 | +1.77% | 18.37 | 1.27 |
| 03/17 | 548 | 560 | 547 | 556 | +1.28% | 15,300 | 51億2644万 | -1.77% | 17.74 | 1.23 |
| 03/14 | 543 | 556 | 543 | 549 | +0.37% | 10,600 | 50億6190万 | -3.17% | 17.51 | 1.21 |
| 03/13 | 538 | 548 | 530 | 547 | +1.67% | 12,800 | 50億4346万 | -3.53% | 17.45 | 1.21 |
| 03/12 | 532 | 551 | 527 | 538 | +2.48% | 18,700 | 49億6047万 | -5.28% | 17.16 | 1.19 |
| 03/11 | 531 | 535 | 515 | 525 | -3.67% | 37,500 | 48億4061万 | -7.41% | 16.75 | 1.16 |
| 03/10 | 550 | 550 | 540 | 545 | -0.73% | 11,400 | 50億2501万 | -4.05% | 17.38 | 1.21 |
| 03/07 | 571 | 571 | 533 | 549 | -3.35% | 39,200 | 50億6190万 | -3.51% | 17.51 | 1.21 |
| 03/06 | 578 | 579 | 560 | 568 | -1.73% | 11,800 | 52億3708万 | -0.35% | 18.12 | 1.26 |
| 03/05 | 565 | 582 | 559 | 578 | -0.34% | 15,700 | 53億2928万 | +1.4% | 18.44 | 1.28 |
| 03/04 | 595 | 601 | 562 | 580 | -3.81% | 31,200 | 53億4772万 | +1.75% | 18.5 | 1.28 |
| 03/03 | 598 | 610 | 587 | 603 | +2.55% | 23,400 | 55億5979万 | +5.98% | 19.23 | 1.33 |
| 02/28 | 597 | 600 | 566 | 588 | -1.51% | 26,600 | 54億2148万 | +3.7% | 18.76 | 1.3 |
| 02/27 | 588 | 607 | 582 | 597 | +1.53% | 30,600 | 55億447万 | +5.48% | 19.04 | 1.34 |
| 02/26 | 592 | 593 | 568 | 588 | +0.51% | 14,300 | 54億2148万 | +4.44% | 18.76 | 1.32 |
| 02/25 | 559 | 589 | 558 | 585 | +3.36% | 37,200 | 53億9382万 | +4.28% | 18.66 | 1.31 |
| 02/21 | 573 | 573 | 557 | 566 | +0.53% | 11,000 | 52億1864万 | +1.25% | 18.05 | 1.27 |
| 02/20 | 582 | 582 | 555 | 563 | -2.93% | 17,900 | 51億9096万 | +0.72% | 17.96 | 1.26 |
| 02/19 | 566 | 580 | 558 | 580 | +3.2% | 26,200 | 53億4770万 | +3.94% | 18.5 | 1.3 |
| 02/18 | 555 | 562 | 553 | 562 | +0.36% | 7,500 | 51億8174万 | +1.44% | 17.93 | 1.26 |
| 02/17 | 558 | 567 | 551 | 560 | +0.36% | 9,700 | 51億6330万 | +1.82% | 17.86 | 1.25 |
| 02/14 | 554 | 562 | 552 | 558 | -0.71% | 19,200 | 51億4486万 | +2.39% | 17.8 | 1.25 |
| 02/13 | 571 | 571 | 560 | 562 | -0.53% | 5,300 | 51億8174万 | +3.88% | 17.93 | 1.26 |
| 02/12 | 575 | 575 | 565 | 565 | 0% | 5,200 | 52億940万 | +5.21% | 18.02 | 1.27 |
| 02/10 | 573 | 579 | 555 | 565 | -1.74% | 14,600 | 52億940万 | +6% | 18.02 | 1.27 |
| 02/07 | 580 | 585 | 572 | 575 | -0.17% | 9,700 | 53億160万 | +8.7% | 18.34 | 1.29 |
| 02/06 | 561 | 584 | 561 | 576 | +2.86% | 16,200 | 53億1082万 | +9.92% | 18.37 | 1.29 |
| 02/05 | 558 | 560 | 547 | 560 | +0.9% | 11,000 | 51億6330万 | +7.9% | 17.86 | 1.25 |
| 02/04 | 538 | 556 | 534 | 555 | +3.93% | 16,000 | 51億1719万 | +7.98% | 17.7 | 1.24 |
| 02/03 | 530 | 544 | 528 | 534 | -2.73% | 14,700 | 49億2357万 | +4.71% | 17.03 | 1.2 |
| 01/31 | 552 | 565 | 536 | 549 | -1.79% | 31,800 | 50億6187万 | +8.5% | 17.51 | 1.23 |
| 01/30 | 565 | 565 | 552 | 559 | -1.76% | 9,400 | 51億5408万 | +11.13% | 17.83 | 1.25 |
| 01/29 | 573 | 580 | 559 | 569 | -0.35% | 14,400 | 52億4628万 | +13.8% | 18.15 | 1.28 |
| 01/28 | 571 | 579 | 563 | 571 | -1.38% | 13,600 | 52億6472万 | +15.12% | 18.21 | 1.28 |
| 01/27 | 572 | 583 | 567 | 579 | +2.48% | 34,500 | 53億3848万 | +17.68% | 18.47 | 1.3 |
| 01/24 | 547 | 569 | 545 | 565 | +1.8% | 18,000 | 52億940万 | +16.02% | 18.02 | 1.27 |
| 01/23 | 552 | 555 | 527 | 555 | +0.36% | 24,600 | 51億1719万 | +14.91% | 17.7 | 1.24 |
| 01/22 | 520 | 560 | 520 | 553 | +6.55% | 67,200 | 50億9875万 | +15.45% | 17.64 | 1.24 |
| 01/21 | 549 | 583 | 518 | 519 | -2.63% | 111,700 | 47億8423万 | +9.26% | 16.56 | 1.16 |
| 01/20 | 545 | 573 | 526 | 533 | -1.11% | 79,500 | 49億1328万 | +12.92% | 17 | 1.19 |
| 01/17 | 534 | 550 | 531 | 539 | -3.75% | 82,200 | 49億6859万 | +15.42% | 17.19 | 1.21 |
| 01/16 | 592 | 645 | 542 | 560 | +1.45% | 567,300 | 51億6218万 | +20.95% | 17.86 | 1.25 |
| 01/15 | 552 | 552 | 552 | 552 | +16.95% | 14,500 | 50億8843万 | +20.79% | 17.61 | 1.24 |
| 01/14 | 444 | 479 | 444 | 472 | +3.74% | 18,800 | 43億5098万 | +4.42% | 15.06 | 1.06 |
| 01/10 | 452 | 461 | 444 | 455 | +1.56% | 4,100 | 41億9427万 | +1.11% | 14.51 | 1.02 |
| 01/09 | 451 | 453 | 443 | 448 | -1.1% | 7,600 | 41億2974万 | 0% | 14.29 | 1 |
| 01/08 | 465 | 468 | 453 | 453 | -3.21% | 9,800 | 41億7583万 | +1.34% | 14.45 | 1.01 |
| 01/07 | 474 | 475 | 462 | 468 | -0.21% | 15,100 | 43億1410万 | +4.93% | 14.93 | 1.05 |
| 01/06 | 475 | 475 | 462 | 469 | +1.96% | 9,500 | 43億2332万 | +5.63% | 14.96 | 1.05 |
| 2024 | ||||||||||
| 12/30 | 441 | 468 | 438 | 460 | +2.45% | 16,800 | 42億4036万 | +3.84% | 14.67 | 1.03 |
| 12/27 | 437 | 450 | 435 | 449 | +2.51% | 12,500 | 41億3896万 | +1.58% | 14.32 | 1.01 |
| 12/26 | 431 | 446 | 425 | 438 | +0.92% | 42,800 | 40億3756万 | -0.9% | 13.97 | 0.98 |
| 12/25 | 455 | 459 | 434 | 434 | -4.62% | 19,700 | 40億69万 | -1.81% | 13.84 | 0.97 |
| 12/24 | 453 | 460 | 450 | 455 | 0% | 16,700 | 41億9427万 | +2.71% | 14.51 | 1.02 |
| 12/23 | 471 | 488 | 455 | 455 | -4.41% | 28,700 | 41億9427万 | +2.71% | 14.51 | 1.02 |
| 12/20 | 477 | 490 | 469 | 476 | +0.42% | 41,600 | 43億8785万 | +7.21% | 15.18 | 1.07 |
| 12/19 | 456 | 474 | 456 | 474 | +2.82% | 35,300 | 43億6941万 | +7% | 15.12 | 1.06 |
| 12/18 | 474 | 474 | 461 | 461 | -2.74% | 24,400 | 42億4958万 | +4.06% | 14.71 | 1.03 |
| 12/17 | 455 | 484 | 455 | 474 | +3.04% | 43,400 | 43億6941万 | +7.24% | 15.12 | 1.06 |
| 12/16 | 459 | 475 | 447 | 460 | 0% | 40,000 | 42億4036万 | +4.31% | 14.67 | 1.03 |
| 12/13 | 453 | 463 | 439 | 460 | +1.77% | 58,500 | 42億4036万 | +4.55% | 14.67 | 1.03 |
| 12/12 | 451 | 452 | 439 | 452 | +1.12% | 32,200 | 41億6661万 | +2.96% | 14.42 | 1.01 |
| 12/11 | 441 | 450 | 433 | 447 | +0.68% | 26,000 | 41億2052万 | +1.82% | 14.26 | 1 |
| 12/10 | 429 | 447 | 421 | 444 | +3.98% | 34,700 | 40億9287万 | +1.14% | 14.16 | 0.99 |
| 12/09 | 423 | 427 | 418 | 427 | +1.43% | 20,300 | 39億3616万 | -2.73% | 13.62 | 0.96 |
| 12/06 | 434 | 434 | 418 | 421 | -1.86% | 13,700 | 38億8085万 | -4.32% | 13.43 | 0.94 |
| 12/05 | 418 | 429 | 415 | 429 | +2.63% | 7,100 | 39億5459万 | -2.72% | 13.68 | 0.96 |
| 12/04 | 426 | 435 | 412 | 418 | -0.71% | 28,200 | 38億5319万 | -5.43% | 13.33 | 0.94 |
| 12/03 | 413 | 423 | 408 | 421 | +2.18% | 23,500 | 38億8085万 | -4.97% | 13.43 | 0.94 |
| 12/02 | 408 | 418 | 407 | 412 | -0.96% | 26,800 | 37億9789万 | -7.21% | 13.14 | 0.92 |
| 11/29 | 424 | 430 | 416 | 416 | -1.89% | 15,500 | 38億3476万 | -6.52% | 13.27 | 0.98 |
| 11/28 | 425 | 426 | 418 | 424 | -0.24% | 8,100 | 39億850万 | -4.72% | 13.52 | 1 |
| 11/27 | 439 | 439 | 425 | 425 | -1.85% | 17,000 | 39億1772万 | -4.49% | 13.56 | 1 |
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 | |
| 2020年 8月期 | 3,090 7/6 | 1,837 7/17 | 5,725,100 7/6 | 221億6537万 | 131億7727万 | 167億6960万 8/31 |
| 2021年 8月期 | 4,440 10/20 | 2,093 9/11 | 2,417,700 10/16 | 322億8839万 | 152億2063万 | 230億6989万 8/31 |
| 2022年 8月期 | 3,145 11/11 | 855 8/31 | 1,298,900 7/20 | 249億990万 | 71億2016万 | 72億6176万 8/31 |
| 2023年 8月期 | 1,165 7/19 | 540 12/26 | 2,748,700 4/27 | 106億1825万 | 45億2329万 | 82億4335万 8/31 |
| 2024年 8月期 | 926 9/22 | 302 8/5 | 579,600 10/16 | 84億7325万 | 27億8050万 | 36億6280万 8/30 |
| 最新 | 682 2025/4/25 | 29,400 | 62億8873万 | |||