時価総額
- 2021年8月31日
- 25億8489万
- 2022年8月31日
- 10億1783万
- 2023年8月31日
- 12億1175万
2023/11/16～2024/04/18
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 |
| 04/18 | 1,376 | 1,410 | 1,351 | 1,410 | +2.47% | 1,200 | 11億7921万 | +0.86% | 21.84 | 5.32 |
| 04/17 | 1,398 | 1,398 | 1,353 | 1,376 | +0.58% | 2,200 | 11億5077万 | -1.43% | 21.31 | 5.2 |
| 04/16 | 1,430 | 1,430 | 1,351 | 1,368 | -8.8% | 10,900 | 11億4408万 | -2.08% | 21.19 | 5.17 |
| 04/15 | 1,412 | 1,540 | 1,412 | 1,500 | +4.9% | 14,200 | 12億5448万 | +7.37% | 23.23 | 5.66 |
| 04/12 | 1,432 | 1,432 | 1,402 | 1,430 | +0.42% | 900 | 11億9594万 | +2.73% | 22.15 | 5.4 |
| 04/11 | 1,430 | 1,430 | 1,395 | 1,424 | +1.71% | 700 | 11億9092万 | +2.37% | 22.05 | 5.38 |
| 04/10 | 1,386 | 1,400 | 1,371 | 1,400 | +1.38% | 500 | 11億7085万 | +0.72% | 21.68 | 5.29 |
| 04/09 | 1,417 | 1,417 | 1,381 | 1,381 | -2.54% | 600 | 11億5496万 | -0.65% | 21.39 | 5.21 |
| 04/08 | 1,398 | 1,417 | 1,398 | 1,417 | +1.94% | 400 | 11億8506万 | +1.87% | 21.95 | 5.35 |
| 04/05 | 1,400 | 1,400 | 1,358 | 1,390 | -1.63% | 2,100 | 11億6248万 | -0.22% | 21.53 | 5.25 |
| 04/04 | 1,390 | 1,423 | 1,385 | 1,413 | +1.65% | 1,700 | 11億8172万 | +1.36% | 21.88 | 5.34 |
| 04/03 | 1,390 | 1,423 | 1,381 | 1,390 | -2.11% | 1,800 | 11億6248万 | -0.29% | 21.53 | 5.25 |
| 04/01 | 1,420 | 1,420 | 1,420 | 1,420 | -0.35% | 700 | 11億8757万 | +1.79% | 21.99 | 5.36 |
| 03/29 | 1,428 | 1,428 | 1,425 | 1,425 | +0.56% | 300 | 11億9175万 | +2.22% | 22.07 | 5.38 |
| 03/28 | 1,439 | 1,439 | 1,417 | 1,417 | +0.5% | 600 | 11億8506万 | +1.87% | 21.95 | 5.35 |
| 03/27 | 1,367 | 1,412 | 1,367 | 1,410 | +1.88% | 3,000 | 11億7921万 | +1.51% | 21.84 | 5.32 |
| 03/26 | 1,383 | 1,384 | 1,383 | 1,384 | +0.29% | 400 | 11億5746万 | -0.22% | 21.43 | 5.23 |
| 03/25 | 1,371 | 1,380 | 1,365 | 1,380 | +0.66% | 1,300 | 11億5412万 | -0.36% | 21.37 | 5.21 |
| 03/22 | 1,372 | 1,372 | 1,361 | 1,371 | -1.37% | 1,100 | 11億4659万 | -0.8% | 21.23 | 5.18 |
| 03/21 | 1,378 | 1,390 | 1,337 | 1,390 | +1.53% | 1,700 | 11億6248万 | +0.58% | 21.53 | 5.25 |
| 03/19 | 1,379 | 1,379 | 1,321 | 1,369 | -0.73% | 7,400 | 11億4492万 | -0.87% | 21.2 | 5.17 |
| 03/18 | 1,357 | 1,387 | 1,357 | 1,379 | +1.77% | 1,500 | 11億5328万 | -0.07% | 21.36 | 5.21 |
| 03/15 | 1,355 | 1,379 | 1,343 | 1,355 | -0.44% | 3,700 | 11億3321万 | -1.74% | 20.99 | 5.12 |
| 03/14 | 1,357 | 1,365 | 1,357 | 1,361 | -1.31% | 3,600 | 11億3823万 | -1.38% | 21.08 | 5.14 |
| 03/13 | 1,385 | 1,396 | 1,361 | 1,379 | -0.07% | 1,300 | 11億5328万 | -0.07% | 21.36 | 5.21 |
| 03/12 | 1,359 | 1,381 | 1,359 | 1,380 | -0.5% | 1,000 | 11億5412万 | -0.07% | 21.37 | 5.21 |
| 03/11 | 1,358 | 1,387 | 1,355 | 1,387 | +1.39% | 1,500 | 11億5997万 | +0.58% | 21.48 | 5.24 |
| 03/08 | 1,366 | 1,392 | 1,366 | 1,368 | -0.94% | 2,500 | 11億4408万 | -0.58% | 21.19 | 5.17 |
| 03/07 | 1,397 | 1,397 | 1,354 | 1,381 | -1.15% | 3,800 | 11億5496万 | +0.44% | 21.39 | 5.21 |
| 03/06 | 1,366 | 1,397 | 1,365 | 1,397 | +0.07% | 1,600 | 11億6834万 | +1.75% | 21.64 | 5.28 |
| 03/05 | 1,406 | 1,406 | 1,396 | 1,396 | -0.29% | 300 | 11億6750万 | +1.9% | 21.62 | 5.27 |
| 03/04 | 1,411 | 1,411 | 1,320 | 1,400 | -0.78% | 3,800 | 11億7085万 | +2.41% | 21.68 | 5.29 |
| 03/01 | 1,428 | 1,460 | 1,403 | 1,411 | -3.69% | 1,500 | 11億8005万 | +3.52% | 21.85 | 5.33 |
| 02/29 | 1,438 | 1,465 | 1,402 | 1,465 | +2.3% | 5,100 | 12億2521万 | +7.72% | 22.69 | 5.53 |
| 02/28 | 1,391 | 1,432 | 1,389 | 1,432 | +1.78% | 8,700 | 11億9761万 | +5.6% | 22.18 | 5.41 |
| 02/27 | 1,422 | 1,422 | 1,368 | 1,407 | -1.05% | 2,500 | 11億7670万 | +3.99% | 21.79 | 5.31 |
| 02/26 | 1,370 | 1,422 | 1,370 | 1,422 | +3.64% | 2,700 | 11億8924万 | +5.33% | 22.02 | 5.37 |
| 02/22 | 1,385 | 1,400 | 1,350 | 1,372 | +0.29% | 5,200 | 11億4743万 | +1.93% | 21.25 | 5.18 |
| 02/21 | 1,345 | 1,368 | 1,340 | 1,368 | +0.29% | 1,700 | 11億4408万 | +1.71% | 21.19 | 5.17 |
| 02/20 | 1,336 | 1,367 | 1,336 | 1,364 | +0.15% | 400 | 11億4074万 | +1.41% | 21.12 | 5.15 |
| 02/19 | 1,325 | 1,362 | 1,325 | 1,362 | +3.18% | 2,400 | 11億3907万 | +1.04% | 21.09 | 5.14 |
| 02/16 | 1,351 | 1,360 | 1,315 | 1,320 | -0.08% | 1,400 | 11億394万 | -2% | 20.44 | 4.98 |
| 02/15 | 1,365 | 1,365 | 1,321 | 1,321 | -3.22% | 3,400 | 11億478万 | -2.08% | 20.46 | 4.99 |
| 02/14 | 1,356 | 1,365 | 1,333 | 1,365 | +0.37% | 2,500 | 11億4157万 | +1.11% | 21.14 | 5.15 |
| 02/13 | 1,348 | 1,360 | 1,334 | 1,360 | +0.89% | 1,800 | 11億3739万 | +0.74% | 21.06 | 5.14 |
| 02/09 | 1,385 | 1,385 | 1,348 | 1,348 | -0.96% | 3,000 | 11億2736万 | -0.22% | 20.88 | 5.09 |
| 02/08 | 1,348 | 1,361 | 1,348 | 1,361 | -1.16% | 4,000 | 11億3823万 | +0.67% | 21.08 | 5.14 |
| 02/07 | 1,351 | 1,380 | 1,350 | 1,377 | +0.58% | 1,100 | 11億5161万 | +1.7% | 21.33 | 5.2 |
| 02/06 | 1,360 | 1,390 | 1,360 | 1,369 | -1.51% | 2,100 | 11億4492万 | +1.18% | 21.2 | 5.17 |
| 02/05 | 1,330 | 1,416 | 1,330 | 1,390 | +4.51% | 6,500 | 11億6248万 | +2.81% | 21.53 | 5.25 |
| 02/02 | 1,321 | 1,330 | 1,321 | 1,330 | +0.76% | 400 | 11億1230万 | -1.48% | 20.6 | 5.02 |
| 02/01 | 1,320 | 1,320 | 1,320 | 1,320 | -0.75% | 600 | 11億394万 | -2.37% | 20.44 | 4.98 |
| 01/31 | 1,341 | 1,341 | 1,325 | 1,330 | -0.75% | 1,500 | 11億1230万 | -1.7% | 20.6 | 5.02 |
| 01/30 | 1,320 | 1,340 | 1,320 | 1,340 | +1.52% | 1,000 | 11億2067万 | -1.11% | 20.75 | 5.06 |
| 01/29 | 1,339 | 1,339 | 1,320 | 1,320 | +0.76% | 1,000 | 11億394万 | -2.65% | 20.44 | 4.98 |
| 01/26 | 1,321 | 1,321 | 1,309 | 1,310 | -0.08% | 1,600 | 10億9558万 | -3.53% | 20.29 | 4.95 |
| 01/25 | 1,364 | 1,364 | 1,307 | 1,311 | -2.24% | 4,800 | 10億9641万 | -3.6% | 20.3 | 4.95 |
| 01/24 | 1,352 | 1,352 | 1,341 | 1,341 | -0.81% | 400 | 11億2150万 | -1.47% | 20.77 | 5.06 |
| 01/23 | 1,351 | 1,352 | 1,351 | 1,352 | -1.1% | 200 | 11億3070万 | -0.66% | 20.94 | 5.11 |
| 01/22 | 1,335 | 1,374 | 1,335 | 1,367 | +2.7% | 4,800 | 11億4325万 | +0.37% | 21.17 | 5.16 |
| 01/19 | 1,333 | 1,350 | 1,331 | 1,331 | 0% | 1,100 | 11億1314万 | -2.35% | 20.61 | 5.03 |
| 01/18 | 1,318 | 1,356 | 1,318 | 1,331 | -0.6% | 2,900 | 11億1314万 | -2.49% | 20.61 | 5.03 |
| 01/17 | 1,364 | 1,365 | 1,330 | 1,339 | -1.83% | 6,300 | 11億1983万 | -2.12% | 20.74 | 5.06 |
| 01/16 | 1,432 | 1,480 | 1,354 | 1,364 | -6% | 14,800 | 11億4074万 | -0.44% | 21.12 | 5.15 |
| 01/15 | 1,390 | 1,555 | 1,338 | 1,451 | +9.1% | 38,700 | 12億1350万 | +5.99% | 22.47 | 5.48 |
| 01/12 | 1,359 | 1,376 | 1,330 | 1,330 | -2.13% | 4,200 | 11億689万 | -2.56% | 20.6 | 5 |
| 01/11 | 1,339 | 1,437 | 1,339 | 1,359 | +0.3% | 4,800 | 11億3102万 | -0.59% | 21.05 | 5.11 |
| 01/10 | 1,331 | 1,361 | 1,331 | 1,355 | -0.07% | 2,100 | 11億2769万 | -0.95% | 20.99 | 5.09 |
| 01/09 | 1,398 | 1,400 | 1,334 | 1,356 | -3% | 5,200 | 11億2853万 | -0.95% | 21 | 5.1 |
| 01/05 | 1,365 | 1,398 | 1,340 | 1,398 | +1.3% | 2,400 | 11億6348万 | +1.9% | 21.65 | 5.25 |
| 01/04 | 1,370 | 1,380 | 1,363 | 1,380 | -1.43% | 500 | 11億4850万 | +0.73% | 21.37 | 5.19 |
| 2023 |
| 12/29 | 1,370 | 1,410 | 1,370 | 1,400 | +3.47% | 1,200 | 11億6515万 | +2.04% | 21.68 | 5.26 |
| 12/28 | 1,353 | 1,353 | 1,353 | 1,353 | 0% | 700 | 11億2603万 | -1.24% | 20.95 | 5.08 |
| 12/27 | 1,361 | 1,366 | 1,330 | 1,353 | +1.65% | 3,800 | 11億2603万 | -1.17% | 20.95 | 5.08 |
| 12/26 | 1,318 | 1,331 | 1,318 | 1,331 | -3.41% | 500 | 11億772万 | -2.63% | 20.61 | 5 |
| 12/25 | 1,379 | 1,379 | 1,377 | 1,378 | +1.92% | 600 | 11億4684万 | +1.1% | 21.34 | 5.18 |
| 12/21 | 1,389 | 1,389 | 1,332 | 1,352 | -2.03% | 1,100 | 11億2520万 | -0.52% | 20.94 | 5.08 |
| 12/20 | 1,352 | 1,380 | 1,352 | 1,380 | +0.73% | 1,300 | 11億4850万 | +1.69% | 21.37 | 5.19 |
| 12/19 | 1,370 | 1,390 | 1,370 | 1,370 | 0% | 1,100 | 11億4018万 | +1.18% | 21.22 | 5.15 |
| 12/15 | 1,346 | 1,370 | 1,346 | 1,370 | +1.86% | 300 | 11億4018万 | +1.33% | 21.22 | 5.15 |
| 12/14 | 1,336 | 1,374 | 1,336 | 1,345 | -0.37% | 800 | 11億1937万 | -0.44% | 20.83 | 5.05 |
| 12/13 | 1,338 | 1,350 | 1,338 | 1,350 | +0.9% | 400 | 11億2353万 | -0.07% | 20.91 | 5.07 |
| 12/12 | 1,350 | 1,350 | 1,334 | 1,338 | -3.04% | 400 | 11億1355万 | -0.82% | 20.72 | 5.03 |
| 12/11 | 1,350 | 1,400 | 1,350 | 1,380 | 0% | 500 | 11億4850万 | +2.6% | 21.37 | 5.19 |
| 12/08 | 1,380 | 1,380 | 1,380 | 1,380 | -0.36% | 200 | 11億4850万 | +2.91% | 21.37 | 5.19 |
| 12/07 | 1,400 | 1,400 | 1,385 | 1,385 | -1.07% | 300 | 11億5266万 | +3.51% | 21.45 | 5.2 |
| 12/06 | 1,385 | 1,400 | 1,382 | 1,400 | 0% | 800 | 11億6515万 | +4.95% | 21.68 | 5.26 |
| 12/05 | 1,320 | 1,404 | 1,320 | 1,400 | +6.06% | 1,700 | 11億6515万 | +5.42% | 21.68 | 5.26 |
| 12/04 | 1,350 | 1,350 | 1,303 | 1,320 | -2.22% | 1,600 | 10億9857万 | -0.23% | 20.44 | 4.96 |
| 12/01 | 1,384 | 1,384 | 1,350 | 1,350 | -2.46% | 600 | 11億2353万 | +1.96% | 20.91 | 5.07 |
| 11/30 | 1,384 | 1,384 | 1,384 | 1,384 | 0% | 200 | 11億5183万 | +4.93% | 21.43 | 4.85 |
| 11/29 | 1,400 | 1,400 | 1,354 | 1,384 | -1.14% | 900 | 11億5183万 | +5.25% | 21.43 | 4.85 |
| 11/28 | 1,379 | 1,409 | 1,376 | 1,400 | -0.64% | 500 | 11億6515万 | +6.79% | 21.68 | 4.91 |
| 11/27 | 1,368 | 1,409 | 1,324 | 1,409 | +2.85% | 2,800 | 11億7264万 | +7.8% | 21.82 | 4.94 |
| 11/24 | 1,400 | 1,400 | 1,350 | 1,370 | -2.84% | 3,200 | 11億4018万 | +5.06% | 21.22 | 4.8 |
| 11/22 | 1,347 | 1,410 | 1,347 | 1,410 | +4.6% | 1,300 | 11億7347万 | +8.21% | 21.84 | 4.94 |
| 11/21 | 1,302 | 1,348 | 1,290 | 1,348 | +1.35% | 800 | 11億2187万 | +3.61% | 20.88 | 4.73 |
| 11/20 | 1,300 | 1,335 | 1,300 | 1,330 | +1.92% | 2,100 | 11億689万 | +2.07% | 20.6 | 4.66 |
| 11/17 | 1,293 | 1,317 | 1,263 | 1,305 | +5.24% | 1,600 | 10億8608万 | -0.31% | 20.21 | 4.58 |
| 11/16 | 1,302 | 1,302 | 1,221 | 1,240 | -2.52% | 3,000 | 10億3199万 | -5.78% | 19.2 | 4.35 |
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 |
|---|
2021年
8月期 | 4,425
8/20 | 2,720
8/27 | 1,728,600
8/24 | 34億6477万 | 21億2976万 | 25億8489万
8/31 |
2022年
8月期 | 3,300
9/1 | 1,048
7/21 | 110,600
9/1 | 27億369万 | 8億6093万 | 10億1783万
8/31 |
2023年
8月期 | 2,120
6/13 | 1,020
12/26 | 904,000
6/9 | 17億6119万 | 8億4078万 | 12億1175万
8/31 |
| 最新 | 1,410
2024/4/18 | 1,200 | 11億7921万 |
