時価総額
- 2010年8月31日
- 848億9479万
- 2011年8月31日
- 916億2677万
- 2012年8月31日
- 831億9895万
- 2013年8月30日
- 1185億8574万
- 2014年8月29日
- 1178億3319万
- 2015年8月31日
- 1434億5663万
- 2016年8月31日
- 1119億6162万
- 2017年8月31日
- 1333億9482万
- 2018年8月31日
- 1641億705万
- 2019年8月30日
- 1064億3882万
- 2020年8月31日
- 1154億2451万
2020/10/26～2021/03/23
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2021 | ||||||||||
| 03/23 | 5,490 | 5,500 | 5,480 | 5,480 | 0% | 187,400 | 2334億9788万 | -0.04% | 28.71 | 1.16 |
| 03/22 | 5,490 | 5,490 | 5,480 | 5,480 | 0% | 32,600 | 2334億9788万 | -0.05% | 28.71 | 1.16 |
| 03/19 | 5,490 | 5,490 | 5,480 | 5,480 | 0% | 192,000 | 2334億9788万 | -0.05% | 28.71 | 1.16 |
| 03/18 | 5,480 | 5,490 | 5,480 | 5,480 | 0% | 44,700 | 2334億9788万 | -0.05% | 28.71 | 1.16 |
| 03/17 | 5,490 | 5,490 | 5,480 | 5,480 | 0% | 7,500 | 2334億9788万 | -0.05% | 28.71 | 1.16 |
| 03/16 | 5,490 | 5,490 | 5,480 | 5,480 | 0% | 45,200 | 2334億9788万 | -0.05% | 28.71 | 1.16 |
| 03/15 | 5,480 | 5,490 | 5,480 | 5,480 | 0% | 65,400 | 2334億9788万 | -0.05% | 28.71 | 1.16 |
| 03/12 | 5,490 | 5,490 | 5,480 | 5,480 | -0.18% | 81,400 | 2334億9788万 | -0.05% | 28.71 | 1.16 |
| 03/11 | 5,490 | 5,490 | 5,480 | 5,490 | 0% | 9,300 | 2339億2398万 | +0.13% | 28.77 | 1.17 |
| 03/10 | 5,490 | 5,490 | 5,480 | 5,490 | +0.18% | 108,200 | 2339億2398万 | +0.15% | 28.77 | 1.17 |
| 03/09 | 5,480 | 5,500 | 5,480 | 5,480 | 0% | 928,800 | 2334億9788万 | -0.04% | 28.71 | 1.16 |
| 03/08 | 5,490 | 5,490 | 5,480 | 5,480 | 0% | 144,400 | 2334億9788万 | -0.04% | 28.71 | 1.16 |
| 03/05 | 5,480 | 5,490 | 5,480 | 5,480 | 0% | 172,600 | 2334億9788万 | -0.04% | 28.71 | 1.16 |
| 03/04 | 5,480 | 5,490 | 5,480 | 5,480 | 0% | 10,700 | 2334億9788万 | -0.04% | 28.71 | 1.16 |
| 03/03 | 5,490 | 5,490 | 5,480 | 5,480 | 0% | 59,900 | 2334億9788万 | -0.04% | 28.71 | 1.16 |
| 03/02 | 5,480 | 5,490 | 5,480 | 5,480 | 0% | 30,400 | 2334億9788万 | -0.04% | 28.71 | 1.16 |
| 03/01 | 5,490 | 5,490 | 5,480 | 5,480 | -0.18% | 60,900 | 2334億9788万 | -0.04% | 28.71 | 1.16 |
| 02/26 | 5,480 | 5,490 | 5,480 | 5,490 | +0.18% | 149,100 | 2339億2398万 | +0.15% | 28.77 | 1.17 |
| 02/25 | 5,480 | 5,490 | 5,480 | 5,480 | 0% | 55,900 | 2334億9788万 | -0.04% | 28.71 | 1.16 |
| 02/24 | 5,480 | 5,490 | 5,480 | 5,480 | 0% | 62,900 | 2334億9788万 | -0.04% | 28.71 | 1.16 |
| 02/22 | 5,490 | 5,490 | 5,480 | 5,480 | -0.18% | 20,500 | 2334億9788万 | -0.04% | 28.71 | 1.16 |
| 02/19 | 5,490 | 5,490 | 5,480 | 5,490 | 0% | 17,000 | 2339億2398万 | +0.15% | 28.77 | 1.17 |
| 02/18 | 5,490 | 5,490 | 5,480 | 5,490 | 0% | 12,800 | 2339億2398万 | +0.15% | 28.77 | 1.17 |
| 02/17 | 5,480 | 5,490 | 5,480 | 5,490 | +0.18% | 17,100 | 2339億2398万 | +0.15% | 28.77 | 1.17 |
| 02/16 | 5,490 | 5,490 | 5,480 | 5,480 | -0.18% | 18,600 | 2334億9788万 | -0.02% | 28.71 | 1.16 |
| 02/15 | 5,480 | 5,490 | 5,480 | 5,490 | +0.18% | 22,700 | 2339億2398万 | +0.15% | 28.77 | 1.17 |
| 02/12 | 5,490 | 5,490 | 5,480 | 5,480 | 0% | 34,600 | 2334億9788万 | -0.04% | 28.71 | 1.16 |
| 02/10 | 5,490 | 5,490 | 5,480 | 5,480 | 0% | 10,300 | 2334億9788万 | -0.04% | 28.71 | 1.16 |
| 02/09 | 5,490 | 5,490 | 5,480 | 5,480 | 0% | 24,900 | 2334億9788万 | -0.04% | 28.71 | 1.16 |
| 02/08 | 5,490 | 5,490 | 5,480 | 5,480 | 0% | 40,500 | 2334億9788万 | -0.04% | 28.71 | 1.16 |
| 02/05 | 5,490 | 5,490 | 5,480 | 5,480 | 0% | 23,500 | 2334億9788万 | -0.04% | 28.71 | 1.16 |
| 02/04 | 5,490 | 5,490 | 5,480 | 5,480 | 0% | 47,400 | 2334億9788万 | -0.04% | 28.71 | 1.16 |
| 02/03 | 5,490 | 5,490 | 5,480 | 5,480 | 0% | 68,600 | 2334億9788万 | -0.04% | 28.71 | 1.16 |
| 02/02 | 5,480 | 5,490 | 5,480 | 5,480 | -0.18% | 119,100 | 2334億9788万 | -0.05% | 28.71 | 1.16 |
| 02/01 | 5,480 | 5,490 | 5,480 | 5,490 | +0.18% | 36,700 | 2339億2398万 | +0.13% | 28.77 | 1.17 |
| 01/29 | 5,480 | 5,490 | 5,470 | 5,480 | +0.18% | 668,100 | 2334億9788万 | -0.05% | 28.71 | 1.16 |
| 01/28 | 5,480 | 5,490 | 5,470 | 5,470 | -0.18% | 1,382,500 | 2330億7179万 | -0.24% | 28.66 | 1.16 |
| 01/27 | 5,490 | 5,490 | 5,480 | 5,480 | 0% | 107,600 | 2334億9788万 | -0.05% | 28.71 | 1.16 |
| 01/26 | 5,480 | 5,490 | 5,480 | 5,480 | 0% | 36,900 | 2334億9788万 | -0.05% | 28.71 | 1.16 |
| 01/25 | 5,480 | 5,490 | 5,480 | 5,480 | 0% | 14,100 | 2334億9788万 | -0.07% | 28.71 | 1.16 |
| 01/22 | 5,490 | 5,490 | 5,480 | 5,480 | -0.18% | 44,500 | 2334億9788万 | -0.07% | 28.71 | 1.16 |
| 01/21 | 5,480 | 5,490 | 5,480 | 5,490 | 0% | 60,700 | 2339億2398万 | +0.11% | 28.77 | 1.17 |
| 01/20 | 5,480 | 5,500 | 5,480 | 5,490 | +0.18% | 217,500 | 2339億2398万 | +0.11% | 28.77 | 1.17 |
| 01/19 | 5,490 | 5,490 | 5,480 | 5,480 | 0% | 19,000 | 2334億9788万 | -0.07% | 28.71 | 1.16 |
| 01/18 | 5,480 | 5,490 | 5,480 | 5,480 | 0% | 33,900 | 2334億9788万 | -0.07% | 28.71 | 1.16 |
| 01/15 | 5,480 | 5,490 | 5,480 | 5,480 | 0% | 14,100 | 2334億9788万 | -0.07% | 28.71 | 1.16 |
| 01/14 | 5,480 | 5,490 | 5,480 | 5,480 | 0% | 51,900 | 2334億9788万 | -0.07% | 28.71 | 1.16 |
| 01/13 | 5,490 | 5,490 | 5,480 | 5,480 | 0% | 29,000 | 2334億9788万 | -0.07% | 28.71 | 1.16 |
| 01/12 | 5,490 | 5,490 | 5,480 | 5,480 | -0.18% | 110,800 | 2334億9788万 | -0.07% | 28.71 | 1.16 |
| 01/08 | 5,480 | 5,490 | 5,480 | 5,490 | 0% | 40,300 | 2339億2398万 | +0.11% | 28.77 | 1.17 |
| 01/07 | 5,490 | 5,490 | 5,480 | 5,490 | 0% | 44,500 | 2339億2398万 | +0.11% | 28.77 | 1.17 |
| 01/06 | 5,480 | 5,490 | 5,480 | 5,490 | +0.18% | 27,700 | 2339億2398万 | +0.11% | 28.77 | 1.17 |
| 01/05 | 5,480 | 5,490 | 5,480 | 5,480 | 0% | 285,100 | 2334億9788万 | -0.07% | 28.71 | 1.16 |
| 01/04 | 5,480 | 5,490 | 5,480 | 5,480 | 0% | 51,000 | 2334億9788万 | -0.07% | 28.71 | 1.16 |
| 2020 | ||||||||||
| 12/30 | 5,480 | 5,490 | 5,470 | 5,480 | +0.18% | 113,900 | 2334億9788万 | -0.09% | 28.71 | 1.16 |
| 12/29 | 5,490 | 5,510 | 5,470 | 5,470 | -0.36% | 336,100 | 2330億7179万 | -0.27% | 28.66 | 1.16 |
| 12/28 | 5,500 | 5,510 | 5,490 | 5,490 | -0.18% | 112,300 | 2339億2398万 | +0.07% | 28.77 | 1.17 |
| 12/25 | 5,490 | 5,500 | 5,490 | 5,500 | +0.18% | 53,100 | 2343億5007万 | +0.26% | 28.82 | 1.17 |
| 12/24 | 5,490 | 5,500 | 5,490 | 5,490 | +0.18% | 27,400 | 2339億2398万 | +0.07% | 28.77 | 1.17 |
| 12/23 | 5,490 | 5,500 | 5,480 | 5,480 | 0% | 234,300 | 2334億9788万 | -0.11% | 28.71 | 1.16 |
| 12/22 | 5,490 | 5,490 | 5,480 | 5,480 | 0% | 96,400 | 2334億9788万 | -0.11% | 28.71 | 1.16 |
| 12/21 | 5,490 | 5,490 | 5,480 | 5,480 | 0% | 68,500 | 2334億9788万 | -0.11% | 28.71 | 1.16 |
| 12/18 | 5,490 | 5,490 | 5,480 | 5,480 | -0.18% | 161,100 | 2334億9788万 | -0.15% | 28.71 | 1.16 |
| 12/17 | 5,490 | 5,490 | 5,480 | 5,490 | 0% | 102,300 | 2339億2398万 | +0.04% | 28.77 | 1.17 |
| 12/16 | 5,490 | 5,490 | 5,480 | 5,490 | +0.18% | 106,600 | 2339億2398万 | +0.04% | 28.77 | 1.17 |
| 12/15 | 5,490 | 5,490 | 5,480 | 5,480 | 0% | 125,500 | 2334億9788万 | -0.15% | 28.71 | 1.16 |
| 12/14 | 5,490 | 5,490 | 5,480 | 5,480 | -0.18% | 87,600 | 2334億9788万 | -0.16% | 28.71 | 1.16 |
| 12/11 | 5,490 | 5,500 | 5,490 | 5,490 | +0.18% | 121,100 | 2339億2398万 | 0% | 28.77 | 1.17 |
| 12/10 | 5,490 | 5,500 | 5,480 | 5,480 | -0.18% | 142,900 | 2334億9788万 | -0.2% | 28.71 | 1.16 |
| 12/09 | 5,490 | 5,490 | 5,480 | 5,490 | +0.18% | 70,400 | 2339億2398万 | -0.07% | 28.77 | 1.17 |
| 12/08 | 5,490 | 5,490 | 5,480 | 5,480 | 0% | 238,100 | 2334億9788万 | -0.35% | 28.71 | 1.16 |
| 12/07 | 5,480 | 5,490 | 5,480 | 5,480 | -0.18% | 67,300 | 2334億9788万 | -0.38% | 28.71 | 1.16 |
| 12/04 | 5,490 | 5,490 | 5,480 | 5,490 | +0.18% | 33,300 | 2339億2398万 | +0.11% | 28.77 | 1.17 |
| 12/03 | 5,490 | 5,490 | 5,480 | 5,480 | -0.18% | 110,100 | 2334億9788万 | +0.37% | 28.71 | 1.16 |
| 12/02 | 5,490 | 5,500 | 5,480 | 5,490 | 0% | 185,900 | 2339億2398万 | +1.09% | 28.77 | 1.17 |
| 12/01 | 5,490 | 5,500 | 5,480 | 5,490 | +0.18% | 418,200 | 2339億2398万 | +1.67% | 28.77 | 1.17 |
| 11/30 | 5,490 | 5,500 | 5,480 | 5,480 | -0.18% | 640,500 | 2334億9788万 | +2.09% | 28.71 | 1.16 |
| 11/27 | 5,490 | 5,500 | 5,490 | 5,490 | 0% | 301,400 | 2339億2398万 | +2.79% | 28.77 | 1.17 |
| 11/26 | 5,500 | 5,500 | 5,490 | 5,490 | 0% | 359,800 | 2339億2398万 | +3.31% | 28.77 | 1.17 |
| 11/25 | 5,490 | 5,500 | 5,490 | 5,490 | 0% | 297,900 | 2339億2398万 | +4.33% | 28.77 | 1.17 |
| 11/24 | 5,500 | 5,500 | 5,490 | 5,490 | 0% | 182,700 | 2339億2398万 | +5.37% | 28.77 | 1.17 |
| 11/20 | 5,490 | 5,500 | 5,480 | 5,490 | 0% | 338,400 | 2339億2398万 | +6.44% | 28.77 | 1.17 |
| 11/19 | 5,500 | 5,500 | 5,490 | 5,490 | 0% | 457,400 | 2339億2398万 | +7.52% | 28.77 | 1.17 |
| 11/18 | 5,500 | 5,500 | 5,490 | 5,490 | 0% | 312,400 | 2339億2398万 | +8.63% | 28.77 | 1.17 |
| 11/17 | 5,500 | 5,500 | 5,490 | 5,490 | 0% | 1,009,500 | 2339億2398万 | +9.78% | 28.77 | 1.17 |
| 11/16 | 5,500 | 5,510 | 5,480 | 5,490 | -0.36% | 1,299,400 | 2339億2398万 | +10.93% | 28.77 | 1.17 |
| 11/13 | 5,490 | 5,530 | 5,480 | 5,510 | +0.36% | 824,400 | 2347億7616万 | +12.52% | 28.87 | 1.17 |
| 11/12 | 5,500 | 5,500 | 5,480 | 5,490 | 0% | 500,500 | 2339億2398万 | +13.34% | 28.77 | 1.17 |
| 11/11 | 5,490 | 5,500 | 5,480 | 5,490 | -0.18% | 361,500 | 2339億2398万 | +14.57% | 28.77 | 1.17 |
| 11/10 | 5,500 | 5,500 | 5,470 | 5,500 | 0% | 796,800 | 2343億5007万 | +16.03% | 28.82 | 1.17 |
| 11/09 | 5,510 | 5,520 | 5,490 | 5,500 | -0.18% | 568,600 | 2343億5007万 | +17.32% | 28.82 | 1.17 |
| 11/06 | 5,520 | 5,520 | 5,510 | 5,510 | 0% | 173,500 | 2347億7616万 | +19.55% | 28.87 | 1.17 |
| 11/05 | 5,530 | 5,540 | 5,510 | 5,510 | -0.54% | 321,300 | 2347億7616万 | +21.63% | 28.87 | 1.17 |
| 11/04 | 5,590 | 5,600 | 5,490 | 5,540 | -1.42% | 857,900 | 2360億5443万 | +24.41% | 29.03 | 1.18 |
| 11/02 | 5,560 | 5,630 | 5,560 | 5,620 | +1.63% | 1,540,500 | 2394億6316万 | +28.4% | 29.45 | 1.19 |
| 10/30 | 5,500 | 5,650 | 5,490 | 5,530 | +9.29% | 4,621,400 | 2356億2834万 | +28.72% | 28.98 | 1.18 |
| 10/29 | 4,960 | 5,100 | 4,950 | 5,060 | +3.48% | 1,313,300 | 2156億206万 | +19.96% | 26.51 | 1.08 |
| 10/28 | 4,885 | 4,940 | 4,810 | 4,890 | +3.06% | 1,653,700 | 2083億5851万 | +17.8% | 25.62 | 1.04 |
| 10/27 | 4,730 | 4,820 | 4,720 | 4,745 | +0.32% | 534,100 | 2021億8019万 | +16.56% | 24.86 | 1.01 |
| 10/26 | 4,730 | 4,760 | 4,665 | 4,730 | +0.85% | 617,600 | 2015億4106万 | +18.37% | 24.78 | 1.01 |
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 | 2,375 9/24 | 1,533 8/13 8/12 他2件 | 1,026,200 4/22 | - | - | 848億9479万 8/31 |
| 2011年 8月期 | 2,111 7/15 | 1,442 3/15 | 1,658,000 10/15 | 1084億8239万 | 741億308万 | 916億2677万 8/31 |
| 2012年 8月期 | 1,972 4/2 | 1,573 6/4 | 364,100 7/13 | 1013億3931万 | 808億3506万 | 831億9895万 8/31 |
| 2013年 8月期 | 2,790 5/16 | 1,531 10/11 | 426,400 7/12 | 1433億7560万 | 786億7671万 | 1185億8574万 8/30 |
| 2014年 8月期 | 2,592 1/21 | 2,047 3/26 | 442,200 2/10 | 1332億55万 | 1051億9349万 | 1178億3319万 8/29 |
| 2015年 8月期 | 3,625 7/3 | 2,360 9/2 9/1 | 751,100 10/14 | 1862億8550万 | 1212億7828万 | 1434億5663万 8/31 |
| 2016年 8月期 | 2,949 11/26 | 2,073 7/11 | 1,081,100 10/14 | 1515億4646万 | 1065億2961万 | 1119億6162万 8/31 |
| 2017年 8月期 | 3,185 12/22 | 2,317 9/1 | 989,400 1/10 | 1636億7429万 | 1190億6855万 | 1333億9482万 8/31 |
| 2018年 8月期 | 3,780 8/31 | 2,700 9/6 | 1,239,400 1/12 | 1810億2081万 | 1387億5058万 | 1641億705万 8/31 |
| 2019年 8月期 | 3,725 9/26 | 2,292 8/6 | 1,056,700 10/15 | 1783億8691万 | 1097億6182万 | 1064億3882万 8/30 |
| 2020年 8月期 | 3,330 2/7 | 2,270 3/13 | 1,060,700 10/15 | 1418億8831万 | 967億2266万 | 1154億2451万 8/31 |