時価総額
- 2010年9月30日
- 38億7694万
- 2011年9月30日
- 30億5578万
- 2012年9月28日
- 40億1155万
- 2013年9月30日
- 43億717万
- 2014年9月30日
- 71億9559万
- 2015年9月30日
- 69億2550万
- 2016年9月30日
- 67億694万
- 2017年9月29日
- 95億5175万
- 2018年9月28日
- 174億8339万
- 2019年9月30日
- 140億3990万
- 2020年9月30日
- 135億8831万
- 2021年9月30日
- 178億2090万
- 2022年9月30日
- 156億5411万
- 2023年9月29日
- 188億50万
2024/04/24～2024/09/18
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 | ||||||||||
| 09/18 | 1,228 | 1,230 | 1,214 | 1,220 | -0.16% | 2,600 | 175億2408万 | +0.33% | 8.99 | 0.82 |
| 09/17 | 1,212 | 1,230 | 1,212 | 1,222 | +0.83% | 3,100 | 175億5280万 | +0.66% | 9.01 | 0.82 |
| 09/13 | 1,222 | 1,237 | 1,210 | 1,212 | -0.9% | 2,800 | 174億916万 | -0.08% | 8.93 | 0.82 |
| 09/12 | 1,237 | 1,237 | 1,221 | 1,223 | +1.07% | 1,400 | 175億6717万 | +0.91% | 9.02 | 0.82 |
| 09/11 | 1,222 | 1,227 | 1,209 | 1,210 | -1.14% | 600 | 173億8044万 | -0.08% | 8.92 | 0.81 |
| 09/10 | 1,228 | 1,230 | 1,214 | 1,224 | 0% | 1,500 | 175億8153万 | +1.32% | 9.02 | 0.82 |
| 09/09 | 1,196 | 1,226 | 1,196 | 1,224 | -0.16% | 3,300 | 175億8153万 | +1.83% | 9.02 | 0.82 |
| 09/06 | 1,232 | 1,232 | 1,222 | 1,226 | +1.07% | 700 | 176億1026万 | +1.91% | 9.04 | 0.82 |
| 09/05 | 1,235 | 1,235 | 1,212 | 1,213 | -1.78% | 2,200 | 174億2353万 | +0.66% | 8.94 | 0.82 |
| 09/04 | 1,235 | 1,235 | 1,210 | 1,235 | -1.28% | 5,700 | 177億3954万 | +2.32% | 9.1 | 0.83 |
| 09/03 | 1,250 | 1,258 | 1,240 | 1,251 | +0.97% | 3,700 | 179億6936万 | +3.39% | 9.22 | 0.84 |
| 09/02 | 1,230 | 1,250 | 1,228 | 1,239 | +0.9% | 2,800 | 177億9699万 | +2.31% | 9.13 | 0.83 |
| 08/30 | 1,218 | 1,228 | 1,211 | 1,228 | +0.66% | 7,100 | 176億3899万 | +1.24% | 9.05 | 0.83 |
| 08/29 | 1,210 | 1,221 | 1,206 | 1,220 | +0.83% | 2,000 | 175億2408万 | +0.41% | 8.99 | 0.82 |
| 08/28 | 1,212 | 1,220 | 1,206 | 1,210 | 0% | 1,200 | 173億8044万 | -0.66% | 8.92 | 0.81 |
| 08/27 | 1,207 | 1,210 | 1,204 | 1,210 | +0.25% | 2,200 | 173億8044万 | -0.9% | 8.92 | 0.81 |
| 08/26 | 1,212 | 1,213 | 1,207 | 1,207 | -0.25% | 5,400 | 173億3734万 | -1.39% | 8.9 | 0.81 |
| 08/23 | 1,207 | 1,210 | 1,206 | 1,210 | +0.25% | 2,600 | 173億8044万 | -1.39% | 8.92 | 0.81 |
| 08/22 | 1,211 | 1,211 | 1,206 | 1,207 | +0.08% | 1,600 | 173億3734万 | -1.87% | 8.9 | 0.81 |
| 08/21 | 1,211 | 1,219 | 1,206 | 1,206 | -0.58% | 5,300 | 173億2298万 | -2.19% | 8.89 | 0.81 |
| 08/20 | 1,228 | 1,228 | 1,212 | 1,213 | +0.25% | 2,000 | 174億2353万 | -1.86% | 8.94 | 0.82 |
| 08/19 | 1,205 | 1,221 | 1,205 | 1,210 | +0.25% | 1,700 | 173億8044万 | -2.34% | 8.92 | 0.81 |
| 08/16 | 1,191 | 1,220 | 1,191 | 1,207 | +1.68% | 7,100 | 173億3734万 | -2.74% | 8.9 | 0.81 |
| 08/15 | 1,182 | 1,216 | 1,182 | 1,187 | +1.02% | 5,800 | 170億5006万 | -4.51% | 8.75 | 0.8 |
| 08/14 | 1,196 | 1,196 | 1,166 | 1,175 | -1.43% | 4,200 | 168億7770万 | -5.7% | 8.66 | 0.79 |
| 08/13 | 1,165 | 1,199 | 1,157 | 1,192 | -0.25% | 7,300 | 171億2188万 | -4.56% | 8.79 | 0.8 |
| 08/09 | 1,190 | 1,200 | 1,187 | 1,195 | +0.42% | 4,300 | 171億6498万 | -4.55% | 8.81 | 0.8 |
| 08/08 | 1,190 | 1,190 | 1,168 | 1,190 | 0% | 1,800 | 170億9316万 | -5.18% | 8.77 | 0.8 |
| 08/07 | 1,138 | 1,193 | 1,121 | 1,190 | +4.48% | 4,200 | 170億9316万 | -5.41% | 8.77 | 0.8 |
| 08/06 | 1,087 | 1,190 | 1,087 | 1,139 | +6.95% | 7,900 | 163億6059万 | -9.67% | 8.4 | 0.77 |
| 08/05 | 1,201 | 1,215 | 1,040 | 1,065 | -14.87% | 40,000 | 152億9766万 | -15.88% | 7.85 | 0.72 |
| 08/02 | 1,261 | 1,261 | 1,223 | 1,251 | -1.03% | 21,800 | 179億6936万 | -1.73% | 9.22 | 0.84 |
| 08/01 | 1,281 | 1,283 | 1,264 | 1,264 | -1.63% | 3,200 | 181億5609万 | -0.78% | 9.32 | 0.85 |
| 07/31 | 1,285 | 1,286 | 1,282 | 1,285 | -0.16% | 1,600 | 184億5774万 | +0.94% | 9.47 | 0.86 |
| 07/30 | 1,285 | 1,289 | 1,285 | 1,287 | +0.08% | 1,400 | 184億8646万 | +1.18% | 9.49 | 0.87 |
| 07/29 | 1,290 | 1,297 | 1,286 | 1,286 | -0.23% | 5,000 | 184億7210万 | +1.18% | 9.48 | 0.87 |
| 07/26 | 1,284 | 1,290 | 1,283 | 1,289 | +0.39% | 9,200 | 185億1519万 | +1.58% | 9.5 | 0.87 |
| 07/25 | 1,284 | 1,286 | 1,275 | 1,284 | -0.08% | 7,800 | 184億4337万 | +1.34% | 9.46 | 0.86 |
| 07/24 | 1,270 | 1,286 | 1,270 | 1,285 | +0.23% | 2,300 | 184億5774万 | +1.5% | 9.47 | 0.86 |
| 07/23 | 1,286 | 1,286 | 1,260 | 1,282 | -0.31% | 8,100 | 184億1464万 | +1.42% | 9.45 | 0.86 |
| 07/22 | 1,283 | 1,286 | 1,280 | 1,286 | +0.08% | 3,500 | 184億7210万 | +1.82% | 9.48 | 0.87 |
| 07/19 | 1,276 | 1,285 | 1,276 | 1,285 | -0.23% | 2,000 | 184億5774万 | +1.82% | 9.47 | 0.86 |
| 07/18 | 1,288 | 1,288 | 1,255 | 1,288 | 0% | 6,900 | 185億83万 | +2.22% | 9.49 | 0.87 |
| 07/17 | 1,275 | 1,288 | 1,260 | 1,288 | +0.7% | 5,000 | 185億83万 | +2.47% | 9.49 | 0.87 |
| 07/16 | 1,271 | 1,280 | 1,271 | 1,279 | 0% | 4,400 | 183億7155万 | +1.99% | 9.43 | 0.86 |
| 07/12 | 1,260 | 1,279 | 1,260 | 1,279 | +0.71% | 5,500 | 183億7155万 | +2.16% | 9.43 | 0.86 |
| 07/11 | 1,255 | 1,271 | 1,253 | 1,270 | +0.4% | 5,700 | 182億4228万 | +1.68% | 9.36 | 0.85 |
| 07/10 | 1,267 | 1,267 | 1,258 | 1,265 | +1.28% | 4,600 | 181億7046万 | +1.52% | 9.32 | 0.85 |
| 07/09 | 1,245 | 1,257 | 1,245 | 1,249 | -1.11% | 4,900 | 179億4063万 | +0.4% | 9.21 | 0.84 |
| 07/08 | 1,265 | 1,266 | 1,245 | 1,263 | -0.16% | 10,700 | 181億4173万 | +1.61% | 9.31 | 0.85 |
| 07/05 | 1,268 | 1,269 | 1,258 | 1,265 | -0.24% | 10,800 | 181億7046万 | +1.93% | 9.32 | 0.85 |
| 07/04 | 1,268 | 1,269 | 1,258 | 1,268 | 0% | 2,200 | 182億1355万 | +2.26% | 9.35 | 0.85 |
| 07/03 | 1,257 | 1,270 | 1,254 | 1,268 | +0.88% | 3,800 | 182億1355万 | +2.42% | 9.35 | 0.85 |
| 07/02 | 1,250 | 1,260 | 1,250 | 1,257 | -0.16% | 3,600 | 180億5554万 | +1.62% | 9.27 | 0.85 |
| 07/01 | 1,255 | 1,260 | 1,252 | 1,259 | +0.56% | 5,000 | 180億8427万 | +1.86% | 9.28 | 0.85 |
| 06/28 | 1,255 | 1,259 | 1,252 | 1,252 | -0.32% | 2,400 | 179億8372万 | +1.38% | 9.23 | 0.84 |
| 06/27 | 1,252 | 1,256 | 1,250 | 1,256 | +0.32% | 3,600 | 180億4118万 | +1.7% | 9.26 | 0.84 |
| 06/26 | 1,257 | 1,260 | 1,251 | 1,252 | -0.4% | 9,700 | 179億8372万 | +1.46% | 9.23 | 0.84 |
| 06/25 | 1,254 | 1,260 | 1,248 | 1,257 | -0.16% | 4,400 | 180億5554万 | +1.86% | 9.27 | 0.85 |
| 06/24 | 1,238 | 1,262 | 1,238 | 1,259 | +1.45% | 3,700 | 180億8427万 | +2.03% | 9.28 | 0.85 |
| 06/21 | 1,240 | 1,255 | 1,234 | 1,241 | +0.08% | 8,000 | 178億2572万 | +0.57% | 9.15 | 0.83 |
| 06/20 | 1,245 | 1,245 | 1,239 | 1,240 | -0.4% | 3,600 | 178億1136万 | +0.4% | 9.14 | 0.83 |
| 06/19 | 1,253 | 1,258 | 1,240 | 1,245 | -0.8% | 9,600 | 178億8318万 | +0.73% | 9.18 | 0.84 |
| 06/18 | 1,256 | 1,272 | 1,252 | 1,255 | -0.08% | 16,300 | 180億2682万 | +1.46% | 9.25 | 0.84 |
| 06/17 | 1,264 | 1,273 | 1,244 | 1,256 | +0.48% | 4,700 | 180億4118万 | +1.54% | 9.26 | 0.84 |
| 06/14 | 1,239 | 1,274 | 1,227 | 1,250 | +1.21% | 13,700 | 179億5500万 | +1.05% | 9.21 | 0.84 |
| 06/13 | 1,230 | 1,239 | 1,218 | 1,235 | +0.49% | 3,400 | 177億3954万 | -0.24% | 9.1 | 0.83 |
| 06/12 | 1,213 | 1,229 | 1,211 | 1,229 | +1.49% | 6,000 | 176億5335万 | -0.81% | 9.06 | 0.83 |
| 06/11 | 1,208 | 1,226 | 1,208 | 1,211 | +0.25% | 5,100 | 173億9480万 | -2.34% | 8.93 | 0.81 |
| 06/10 | 1,205 | 1,210 | 1,204 | 1,208 | +0.25% | 6,300 | 173億5171万 | -2.66% | 8.9 | 0.81 |
| 06/07 | 1,206 | 1,209 | 1,201 | 1,205 | -0.41% | 10,200 | 173億862万 | -3.14% | 8.88 | 0.81 |
| 06/06 | 1,212 | 1,219 | 1,207 | 1,210 | 0% | 6,500 | 173億8044万 | -2.89% | 8.92 | 0.81 |
| 06/05 | 1,217 | 1,217 | 1,207 | 1,210 | -0.66% | 6,500 | 173億8044万 | -3.04% | 8.92 | 0.81 |
| 06/04 | 1,223 | 1,223 | 1,209 | 1,218 | -0.41% | 12,900 | 174億9535万 | -2.48% | 8.98 | 0.82 |
| 06/03 | 1,222 | 1,229 | 1,206 | 1,223 | -0.41% | 7,400 | 175億6717万 | -2.16% | 9.02 | 0.82 |
| 05/31 | 1,230 | 1,230 | 1,210 | 1,228 | -0.16% | 19,700 | 176億3899万 | -1.84% | 9.05 | 0.83 |
| 05/30 | 1,226 | 1,239 | 1,221 | 1,230 | -0.32% | 5,400 | 176億6772万 | -1.76% | 9.07 | 0.83 |
| 05/29 | 1,230 | 1,240 | 1,226 | 1,234 | +0.16% | 13,400 | 177億2517万 | -1.52% | 9.1 | 0.83 |
| 05/28 | 1,241 | 1,241 | 1,232 | 1,232 | -0.65% | 6,200 | 176億9644万 | -1.75% | 9.08 | 0.83 |
| 05/27 | 1,249 | 1,258 | 1,240 | 1,240 | 0% | 6,800 | 178億1136万 | -1.2% | 9.14 | 0.83 |
| 05/24 | 1,240 | 1,245 | 1,234 | 1,240 | 0% | 10,200 | 178億1136万 | -1.35% | 9.14 | 0.83 |
| 05/23 | 1,250 | 1,254 | 1,233 | 1,240 | -0.56% | 14,800 | 178億1136万 | -1.43% | 9.14 | 0.83 |
| 05/22 | 1,255 | 1,264 | 1,247 | 1,247 | -0.8% | 18,200 | 179億1190万 | -1.03% | 9.19 | 0.84 |
| 05/21 | 1,263 | 1,263 | 1,255 | 1,257 | -0.79% | 5,800 | 180億5554万 | -0.32% | 9.27 | 0.85 |
| 05/20 | 1,279 | 1,279 | 1,267 | 1,267 | +0.4% | 9,500 | 181億9918万 | +0.4% | 9.34 | 0.85 |
| 05/17 | 1,275 | 1,284 | 1,253 | 1,262 | -0.47% | 14,500 | 181億2736万 | 0% | 9.3 | 0.85 |
| 05/16 | 1,260 | 1,290 | 1,259 | 1,268 | +0.63% | 30,200 | 182億1355万 | +0.48% | 9.35 | 0.85 |
| 05/15 | 1,261 | 1,269 | 1,260 | 1,260 | -0.16% | 12,400 | 180億9864万 | -0.24% | 9.29 | 0.85 |
| 05/14 | 1,266 | 1,270 | 1,257 | 1,262 | -0.24% | 5,700 | 181億2736万 | -0.08% | 9.3 | 0.85 |
| 05/13 | 1,273 | 1,273 | 1,265 | 1,265 | 0% | 2,500 | 181億7046万 | +0.16% | 9.32 | 0.85 |
| 05/10 | 1,275 | 1,275 | 1,253 | 1,265 | +0.56% | 1,700 | 181億7046万 | +0.08% | 9.32 | 0.85 |
| 05/09 | 1,257 | 1,259 | 1,250 | 1,258 | +0.64% | 800 | 180億6991万 | -0.47% | 9.27 | 0.85 |
| 05/08 | 1,243 | 1,251 | 1,243 | 1,250 | -0.24% | 1,000 | 179億5500万 | -1.19% | 9.21 | 0.84 |
| 05/07 | 1,269 | 1,269 | 1,220 | 1,253 | -1.26% | 7,500 | 179億9809万 | -1.03% | 9.24 | 0.84 |
| 05/02 | 1,253 | 1,278 | 1,253 | 1,269 | +1.44% | 1,300 | 182億2791万 | +0.16% | 9.35 | 0.85 |
| 05/01 | 1,262 | 1,262 | 1,250 | 1,251 | -0.95% | 900 | 179億6936万 | -1.34% | 9.22 | 0.84 |
| 04/30 | 1,289 | 1,289 | 1,260 | 1,263 | +0.96% | 4,400 | 181億4173万 | -0.47% | 9.31 | 0.85 |
| 04/26 | 1,248 | 1,252 | 1,248 | 1,251 | +0.64% | 900 | 179億6936万 | -1.5% | 9.22 | 0.84 |
| 04/25 | 1,242 | 1,250 | 1,240 | 1,243 | +0.08% | 500 | 178億5445万 | -2.13% | 9.16 | 0.84 |
| 04/24 | 1,257 | 1,257 | 1,242 | 1,242 | -0.56% | 1,800 | 178億4008万 | -2.28% | 9.16 | 0.84 |
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 9月期 | 372 2,230 4/26 2,230 10/1 | 212 1,272 11/27 | 227,400 37,900 11/9 | - | - | 38億7694万 9/30 |
| 2011年 9月期 | 375 2,250 1/17 | 223 1,336 9/8 | 88,800 14,800 5/10 | 50億4810万 | 29億9744万 | 30億5578万 9/30 |
| 2012年 9月期 | 365 2,189 3/29 | 212 1,274 10/24 1,273 10/21 | 97,200 16,200 2/21 | 49億1124万 | 28億5610万 | 40億1155万 9/28 |
| 2013年 9月期 | 390 2,340 5/8 | 241 1,448 10/29 | 162,000 27,000 5/9 | 52億5002万 | 32億4873万 | 43億717万 9/30 |
| 2014年 9月期 | 599 3,595 7/28 | 301 1,807 10/23 | 354,000 59,000 11/12 | 82億1493万 | 40億5418万 | 71億9559万 9/30 |
| 2015年 9月期 | 767 4,600 7/27 | 435 2,612 10/16 | 138,000 23,000 8/27 | 107億4790万 | 60億2353万 | 69億2550万 9/30 |
| 2016年 9月期 | 575 3,450 10/27 | 375 2,250 2/22 | 151,200 25,200 11/11 | 81億7822万 | 53億3362万 | 67億694万 9/30 |
| 2017年 9月期 | 750 4,500 4/3 | 422 2,533 10/12 | 125,400 20,900 4/3 | 107億7300万 | 60億3740万 | 95億5175万 9/29 |
| 2018年 9月期 | 1,643 3,285 5/7 | 679 4,075 10/5 | 201,000 100,500 5/7 | 235億9287万 | 97億5555万 | 174億8339万 9/28 |
| 2019年 9月期 | 1,274 2,548 10/2 | 687 1,374 12/25 | 60,600 30,300 1/7 | 182億9973万 | 98億6806万 | 140億3990万 9/30 |
| 2020年 9月期 | 1,225 2,450 11/28 | 692 1,384 3/17 | 60,000 30,000 10/10 | 175億9590万 | 99億3988万 | 135億8831万 9/30 |
| 2021年 9月期 | 1,491 2,981 9/10 | 965 1,931 10/30 1,930 10/9 | 29,800 14,900 11/12 | 214億954万 | 138億6844万 | 178億2090万 9/30 |
| 2022年 9月期 | 1,541 1/5 | 1,055 7/1 | 82,600 1/6 | 221億3492万 | 151億5402万 | 156億5411万 9/30 |
| 2023年 9月期 | 1,580 7/6 | 1,086 10/14 | 148,500 3/16 | 226億9512万 | 155億9930万 | 188億50万 9/29 |
| 最新 | 1,220 2024/9/18 | 2,600 | 175億2408万 | |||