時価総額
- 2010年8月31日
- 36億376万
- 2011年8月31日
- 31億724万
- 2012年8月31日
- 29億6309万
- 2013年8月30日
- 26億9752万
- 2014年8月29日
- 27億1149万
- 2015年8月31日
- 82億8824万
- 2016年8月31日
- 72億5396万
- 2017年8月31日
- 78億6893万
- 2018年8月31日
- 52億5527万
- 2019年8月30日
- 28億6524万
- 2020年8月31日
- 28億7668万
- 2021年8月31日
- 30億5226万
- 2022年8月31日
- 21億4421万
- 2023年8月31日
- 16億7248万
- 2024年8月30日
- 33億8153万
2024/05/28～2024/10/21
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 | ||||||||||
| 10/21 | 53 | 53 | 50 | 51 | -3.77% | 1,755,000 | 22億1243万 | -16.39% | 40.2 | 1.69 |
| 10/18 | 54 | 55 | 53 | 53 | -3.64% | 544,700 | 22億9919万 | -13.11% | 41.78 | 1.75 |
| 10/17 | 54 | 55 | 53 | 55 | +3.77% | 620,400 | 23億8595万 | -11.29% | 43.35 | 1.82 |
| 10/16 | 58 | 59 | 53 | 53 | -10.17% | 2,662,200 | 22億9919万 | -15.87% | 41.78 | 1.75 |
| 10/15 | 58 | 61 | 56 | 59 | -3.28% | 1,357,200 | 25億5948万 | -6.35% | 46.51 | 1.95 |
| 10/11 | 61 | 62 | 60 | 61 | -1.61% | 1,209,000 | 26億4624万 | -3.17% | 48.08 | 2.02 |
| 10/10 | 65 | 65 | 62 | 62 | -3.13% | 1,460,500 | 26億8962万 | -1.59% | 48.87 | 2.05 |
| 10/09 | 68 | 68 | 63 | 64 | -4.48% | 1,998,500 | 27億7638万 | 0% | 50.45 | 2.12 |
| 10/08 | 67 | 68 | 65 | 67 | -1.47% | 1,508,500 | 29億653万 | +4.69% | 52.81 | 2.22 |
| 10/07 | 64 | 71 | 64 | 68 | +9.68% | 2,939,400 | 29億4991万 | +6.25% | 53.6 | 2.25 |
| 10/04 | 61 | 67 | 61 | 62 | 0% | 2,450,300 | 26億8962万 | -4.62% | 48.87 | 2.05 |
| 10/03 | 61 | 62 | 60 | 62 | +1.64% | 689,000 | 26億8962万 | -6.06% | 48.87 | 2.05 |
| 10/02 | 61 | 62 | 60 | 61 | -1.61% | 509,300 | 26億4624万 | -7.58% | 48.08 | 2.02 |
| 10/01 | 60 | 62 | 59 | 62 | +1.64% | 677,800 | 26億8962万 | -7.46% | 48.87 | 2.05 |
| 09/30 | 59 | 61 | 58 | 61 | -1.61% | 766,000 | 26億4624万 | -8.96% | 48.08 | 2.02 |
| 09/27 | 62 | 62 | 60 | 62 | 0% | 700,600 | 26億8962万 | -8.82% | 48.87 | 2.05 |
| 09/26 | 60 | 62 | 60 | 62 | +1.64% | 964,300 | 26億8962万 | -8.82% | 48.87 | 2.05 |
| 09/25 | 63 | 64 | 61 | 61 | -4.69% | 861,100 | 26億4624万 | -11.59% | 48.08 | 2.02 |
| 09/24 | 64 | 65 | 62 | 64 | +1.59% | 573,700 | 27億4638万 | -8.57% | 50.45 | 2.12 |
| 09/20 | 63 | 65 | 62 | 63 | +1.61% | 1,201,800 | 27億347万 | -11.27% | 49.66 | 2.08 |
| 09/19 | 61 | 65 | 61 | 62 | +3.33% | 1,511,000 | 26億6056万 | -12.68% | 48.87 | 2.05 |
| 09/18 | 62 | 63 | 59 | 60 | -1.64% | 1,433,000 | 25億7474万 | -16.67% | 47.29 | 1.98 |
| 09/17 | 62 | 62 | 57 | 61 | 0% | 1,619,800 | 26億1765万 | -15.28% | 48.08 | 2.02 |
| 09/13 | 65 | 65 | 61 | 61 | -6.15% | 1,626,000 | 26億1765万 | -16.44% | 48.08 | 2.02 |
| 09/12 | 67 | 67 | 63 | 65 | 0% | 730,200 | 27億8930万 | -10.96% | 51.24 | 2.15 |
| 09/11 | 70 | 70 | 63 | 65 | -7.14% | 2,669,300 | 27億8930万 | -10.96% | 51.24 | 2.15 |
| 09/10 | 67 | 72 | 66 | 70 | +6.06% | 1,667,300 | 30億386万 | -4.11% | 55.18 | 2.31 |
| 09/09 | 59 | 66 | 58 | 66 | 0% | 2,089,600 | 28億3221万 | -8.33% | 52.02 | 2.18 |
| 09/06 | 64 | 68 | 62 | 66 | +4.76% | 1,969,800 | 28億3221万 | -8.33% | 52.02 | 2.18 |
| 09/05 | 63 | 66 | 60 | 63 | -1.56% | 2,236,300 | 27億347万 | -12.5% | 49.66 | 2.08 |
| 09/04 | 67 | 69 | 63 | 64 | -5.88% | 2,884,600 | 27億4638万 | -12.33% | 50.45 | 2.12 |
| 09/03 | 72 | 73 | 68 | 68 | -5.56% | 2,617,900 | 29億1803万 | -8.11% | 53.6 | 2.25 |
| 09/02 | 77 | 78 | 71 | 72 | -7.69% | 4,587,400 | 30億8968万 | -4% | 56.75 | 2.38 |
| 08/30 | 82 | 84 | 77 | 78 | -2.5% | 2,312,500 | 33億4716万 | +4% | 79.64 | 2.55 |
| 08/29 | 79 | 83 | 75 | 80 | 0% | 2,922,300 | 34億3298万 | +8.11% | 81.68 | 2.62 |
| 08/28 | 78 | 87 | 77 | 80 | +5.26% | 5,491,400 | 34億3298万 | +9.59% | 81.68 | 2.62 |
| 08/27 | 79 | 80 | 75 | 76 | -1.3% | 1,090,400 | 32億6133万 | +5.56% | 77.6 | 2.49 |
| 08/26 | 75 | 79 | 73 | 77 | +5.48% | 2,011,900 | 33億425万 | +8.45% | 78.62 | 2.52 |
| 08/23 | 74 | 74 | 70 | 73 | 0% | 1,704,700 | 31億3260万 | +4.29% | 74.54 | 2.39 |
| 08/22 | 78 | 79 | 72 | 73 | -7.59% | 2,088,200 | 31億3260万 | +5.8% | 74.54 | 2.39 |
| 08/21 | 80 | 80 | 77 | 79 | 0% | 558,500 | 33億9007万 | +14.49% | 80.66 | 2.58 |
| 08/20 | 81 | 83 | 78 | 79 | -1.25% | 1,330,600 | 33億9007万 | +16.18% | 80.66 | 2.58 |
| 08/19 | 77 | 83 | 71 | 80 | -2.44% | 3,718,600 | 34億3298万 | +19.4% | 81.68 | 2.62 |
| 08/16 | 86 | 91 | 80 | 82 | -1.2% | 4,744,000 | 35億1881万 | +26.15% | 83.73 | 2.68 |
| 08/15 | 80 | 87 | 77 | 83 | -2.35% | 6,299,300 | 35億6172万 | +29.69% | 84.75 | 2.72 |
| 08/14 | 65 | 92 | 65 | 85 | +28.79% | 22,871,000 | 36億4754万 | +34.92% | 86.79 | 2.78 |
| 08/13 | 65 | 68 | 63 | 66 | +4.76% | 1,800,500 | 28億3221万 | +8.2% | 67.39 | 2.16 |
| 08/09 | 70 | 70 | 61 | 63 | -10% | 2,541,800 | 27億347万 | +3.28% | 64.33 | 2.06 |
| 08/08 | 67 | 70 | 64 | 70 | +4.48% | 2,242,100 | 30億386万 | +16.67% | 71.47 | 2.29 |
| 08/07 | 57 | 73 | 57 | 67 | +11.67% | 4,132,400 | 28億7512万 | +11.67% | 68.41 | 2.19 |
| 08/06 | 56 | 65 | 55 | 60 | +22.45% | 5,376,300 | 25億7474万 | +1.69% | 61.26 | 1.96 |
| 08/05 | 56 | 63 | 46 | 49 | -22.22% | 5,893,600 | 21億270万 | -16.95% | 50.03 | 1.6 |
| 08/02 | 73 | 73 | 63 | 63 | -14.86% | 5,301,600 | 27億347万 | +8.62% | 64.33 | 2.06 |
| 08/01 | 73 | 79 | 71 | 74 | -3.9% | 5,711,100 | 31億7551万 | +27.59% | 75.56 | 2.42 |
| 07/31 | 87 | 87 | 76 | 77 | -16.3% | 7,740,600 | 33億425万 | +35.09% | 78.62 | 2.52 |
| 07/30 | 94 | 107 | 85 | 92 | -5.15% | 20,538,800 | 39億4793万 | +67.27% | 93.94 | 3.01 |
| 07/29 | 77 | 97 | 75 | 97 | +44.78% | 38,045,000 | 41億6249万 | +79.63% | 99.04 | 3.17 |
| 07/26 | 61 | 73 | 60 | 67 | +24.07% | 23,306,600 | 28億7512万 | +28.85% | 68.41 | 2.19 |
| 07/25 | 55 | 55 | 53 | 54 | 0% | 641,100 | 23億1726万 | +3.85% | 55.14 | 1.77 |
| 07/24 | 56 | 56 | 54 | 54 | -3.57% | 648,600 | 23億1726万 | +3.85% | 55.14 | 1.77 |
| 07/23 | 53 | 56 | 52 | 56 | +3.7% | 617,400 | 24億309万 | +7.69% | 57.18 | 1.83 |
| 07/22 | 53 | 54 | 52 | 54 | +1.89% | 284,600 | 23億1726万 | +3.85% | 55.14 | 1.77 |
| 07/19 | 55 | 55 | 52 | 53 | -5.36% | 895,500 | 22億7435万 | +3.92% | 54.12 | 1.73 |
| 07/18 | 54 | 57 | 53 | 56 | +1.82% | 676,000 | 24億309万 | +9.8% | 57.18 | 1.83 |
| 07/17 | 58 | 59 | 54 | 55 | -3.51% | 1,624,500 | 23億6017万 | +7.84% | 56.16 | 1.8 |
| 07/16 | 60 | 65 | 54 | 57 | +14% | 6,889,200 | 24億4600万 | +14% | 58.2 | 1.86 |
| 07/12 | 49 | 51 | 48 | 50 | +2.04% | 324,100 | 21億4561万 | 0% | 51.05 | 1.64 |
| 07/11 | 51 | 51 | 49 | 49 | -3.92% | 492,800 | 21億270万 | 0% | 50.03 | 1.6 |
| 07/10 | 50 | 51 | 49 | 51 | 0% | 210,300 | 21億8852万 | +4.08% | 52.07 | 1.67 |
| 07/09 | 51 | 51 | 49 | 51 | 0% | 197,100 | 21億8852万 | +6.25% | 52.07 | 1.67 |
| 07/08 | 53 | 53 | 49 | 51 | -3.77% | 524,100 | 21億8852万 | +6.25% | 52.07 | 1.67 |
| 07/05 | 51 | 53 | 50 | 53 | +3.92% | 534,400 | 22億7435万 | +10.42% | 54.12 | 1.73 |
| 07/04 | 49 | 52 | 48 | 51 | +6.25% | 766,600 | 21億8852万 | +8.51% | 52.07 | 1.67 |
| 07/03 | 50 | 51 | 48 | 48 | -2.04% | 536,600 | 20億5979万 | +4.35% | 49.01 | 1.57 |
| 07/02 | 52 | 53 | 49 | 49 | -5.77% | 674,000 | 21億270万 | +6.52% | 50.03 | 1.6 |
| 07/01 | 45 | 53 | 44 | 52 | +18.18% | 1,715,000 | 22億3144万 | +13.04% | 53.09 | 1.7 |
| 06/28 | 47 | 47 | 44 | 44 | -4.35% | 727,300 | 18億8814万 | -2.22% | 44.93 | 1.44 |
| 06/27 | 47 | 47 | 45 | 46 | -2.13% | 567,800 | 19億7396万 | +2.22% | 46.97 | 1.5 |
| 06/26 | 49 | 50 | 46 | 47 | -4.08% | 819,000 | 20億1687万 | +4.44% | 47.99 | 1.54 |
| 06/25 | 50 | 52 | 48 | 49 | -2% | 966,400 | 21億270万 | +11.36% | 50.03 | 1.6 |
| 06/24 | 55 | 55 | 50 | 50 | -9.09% | 1,142,900 | 21億4561万 | +13.64% | 51.05 | 1.64 |
| 06/21 | 53 | 55 | 51 | 55 | +3.77% | 673,300 | 23億6017万 | +27.91% | 56.16 | 1.8 |
| 06/20 | 55 | 57 | 49 | 53 | -3.64% | 1,828,400 | 22億7435万 | +26.19% | 54.12 | 1.73 |
| 06/19 | 54 | 62 | 54 | 55 | +1.85% | 2,987,100 | 23億6017万 | +30.95% | 56.16 | 1.8 |
| 06/18 | 55 | 56 | 54 | 54 | -1.82% | 923,200 | 23億1726万 | +31.71% | 55.14 | 1.77 |
| 06/17 | 51 | 58 | 47 | 55 | +10% | 3,147,100 | 23億6017万 | +37.5% | 56.16 | 1.8 |
| 06/14 | 48 | 52 | 46 | 50 | +2.04% | 2,214,600 | 21億4561万 | +25% | 51.05 | 1.64 |
| 06/13 | 44 | 54 | 43 | 49 | +13.95% | 8,221,300 | 21億270万 | +25.64% | 50.03 | 1.6 |
| 06/12 | 43 | 44 | 43 | 43 | 0% | 234,200 | 18億4523万 | +10.26% | 43.91 | 1.41 |
| 06/11 | 44 | 44 | 42 | 43 | -2.27% | 662,300 | 18億4523万 | +13.16% | 43.91 | 1.41 |
| 06/10 | 41 | 44 | 40 | 44 | +7.32% | 838,500 | 18億8814万 | +15.79% | 44.93 | 1.44 |
| 06/07 | 39 | 41 | 39 | 41 | +5.13% | 261,300 | 17億5940万 | +7.89% | 41.86 | 1.34 |
| 06/06 | 39 | 40 | 38 | 39 | 0% | 373,300 | 16億7358万 | +5.41% | 39.82 | 1.28 |
| 06/05 | 39 | 40 | 39 | 39 | 0% | 38,900 | 16億7358万 | +5.41% | 39.82 | 1.28 |
| 06/04 | 40 | 41 | 39 | 39 | -2.5% | 220,300 | 16億7358万 | +5.41% | 39.82 | 1.28 |
| 06/03 | 39 | 40 | 38 | 40 | +5.26% | 267,900 | 17億1649万 | +8.11% | 40.84 | 1.31 |
| 05/31 | 39 | 39 | 38 | 38 | 0% | 174,700 | 16億3066万 | +2.7% | 38.8 | 1.2 |
| 05/30 | 38 | 39 | 38 | 38 | -2.56% | 229,600 | 16億3066万 | +2.7% | 38.8 | 1.2 |
| 05/29 | 38 | 39 | 38 | 39 | +2.63% | 247,900 | 16億7358万 | +5.41% | 39.82 | 1.23 |
| 05/28 | 41 | 41 | 38 | 38 | -7.32% | 1,036,700 | 16億3066万 | +2.7% | 38.8 | 1.2 |
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 | 345 9/1 | 216 8/31 8/27 | 12,600 3/17 | - | 34億5961万 | 36億376万 8/31 |
| 2011年 8月期 | 228 9/2 | 140 3/15 | 15,900 1/13 | 36億5181万 | 22億4234万 | 31億724万 8/31 |
| 2012年 8月期 | 200 2/22 2/20 | 165 10/24 | 19,800 2/24 | 32億334万 | 26億4275万 | 29億6309万 8/31 |
| 2013年 8月期 | 205 5/20 | 177 11/20 | 24,800 12/17 | 32億8342万 | 28億3495万 | 26億9752万 8/30 |
| 2014年 8月期 | 241 11/11 | 177 5/21 | 80,300 11/11 | 38億6002万 | 24億7883万 | 27億1149万 8/29 |
| 2015年 8月期 | 595 8/31 | 188 9/12 | 2,563,400 10/29 | 83億3280万 | 26億3288万 | 82億8824万 8/31 |
| 2016年 8月期 | 700 10/6 | 300 1/22 1/21 | 694,000 10/8 | 98億330万 | 42億141万 | 72億5396万 8/31 |
| 2017年 8月期 | 631 10/5 | 306 11/9 | 831,100 10/4 | 88億3697万 | 42億8544万 | 78億6893万 8/31 |
| 2018年 8月期 | 584 9/21 | 310 7/6 | 1,403,900 10/6 | 81億7875万 | 43億4146万 | 52億5527万 8/31 |
| 2019年 8月期 | 412 9/10 | 130 12/25 | 2,196,900 3/7 | 57億6994万 | 18億2061万 | 28億6524万 8/30 |
| 2020年 8月期 | 311 9/4 | 88 3/13 | 2,050,800 9/4 | 43億5546万 | 12億3241万 | 28億7668万 8/31 |
| 2021年 8月期 | 197 9/2 | 73 8/6 5/19 他4件 | 3,734,400 4/13 | 31億5846万 | 28億1892万 | 30億5226万 8/31 |
| 2022年 8月期 | 79 10/4 9/24 他2件 | 37 2/25 2/24 他4件 | 12,115,300 3/28 | 32億1726万 | 15億8775万 | 21億4421万 8/31 |
| 2023年 8月期 | 50 9/1 | 38 8/31 8/30 他16件 | 2,487,100 1/25 | 21億4561万 | 16億3066万 | 16億7248万 8/31 |
| 2024年 8月期 | 107 7/30 | 32 1/30 1/29 他6件 | 38,045,000 7/29 | 45億9162万 | 13億7319万 | 33億8153万 8/30 |
| 最新 | 51 2024/10/21 | 1,755,000 | 22億1243万 | |||