時価総額
- 2010年9月30日
- 9億4083万
- 2011年9月30日
- 7億5584万
- 2012年9月28日
- 12億1568万
- 2013年9月30日
- 15億4370万
- 2014年9月30日
- 16億9503万
- 2015年9月30日
- 22億5499万
- 2016年9月30日
- 24億5678万
- 2017年9月29日
- 20億4816万
- 2018年9月28日
- 20億808万
- 2019年9月30日
- 20億2826万
- 2020年9月30日
- 14億3520万
- 2021年9月30日
- 15億6583万
- 2022年9月30日
- 15億5332万
- 2023年9月29日
- 43億3034万
2024/04/25～2024/09/19
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 | ||||||||||
| 09/19 | 931 | 931 | 903 | 915 | -0.33% | 4,600 | 48億3632万 | +8.03% | 12.32 | 1.72 |
| 09/18 | 933 | 933 | 905 | 918 | -1.71% | 9,000 | 48億5218万 | +8.77% | 12.36 | 1.72 |
| 09/17 | 889 | 934 | 889 | 934 | +6.5% | 16,300 | 49億3675万 | +10.93% | 12.57 | 1.75 |
| 09/13 | 850 | 897 | 850 | 877 | +4.4% | 15,600 | 46億3547万 | +4.9% | 11.81 | 1.65 |
| 09/12 | 824 | 854 | 824 | 840 | +2.69% | 9,800 | 44億3990万 | +1.08% | 11.31 | 1.58 |
| 09/11 | 835 | 836 | 810 | 818 | -2.04% | 9,200 | 43億2362万 | -1.09% | 11.01 | 1.54 |
| 09/10 | 843 | 843 | 828 | 835 | +0.85% | 2,300 | 44億1347万 | +1.58% | 11.24 | 1.57 |
| 09/09 | 831 | 832 | 808 | 828 | -0.36% | 5,400 | 43億7647万 | +1.47% | 11.15 | 1.55 |
| 09/06 | 841 | 841 | 825 | 831 | -0.12% | 2,300 | 43億9233万 | +1.84% | 11.19 | 1.56 |
| 09/05 | 832 | 837 | 825 | 832 | -0.24% | 3,700 | 43億9761万 | +1.46% | 11.2 | 1.56 |
| 09/04 | 838 | 839 | 826 | 834 | -2.23% | 4,600 | 44億819万 | +1.09% | 11.23 | 1.57 |
| 09/03 | 863 | 863 | 850 | 853 | -0.81% | 3,200 | 45億861万 | +2.77% | 11.48 | 1.6 |
| 09/02 | 860 | 865 | 855 | 860 | +0.82% | 2,000 | 45億4561万 | +3.12% | 11.58 | 1.61 |
| 08/30 | 832 | 867 | 832 | 853 | +2.52% | 5,300 | 45億861万 | +1.91% | 11.48 | 1.6 |
| 08/29 | 832 | 840 | 831 | 832 | 0% | 2,600 | 43億9761万 | -1.07% | 11.2 | 1.56 |
| 08/28 | 830 | 844 | 830 | 832 | 0% | 3,100 | 43億9761万 | -1.54% | 11.2 | 1.56 |
| 08/27 | 838 | 846 | 832 | 832 | -0.24% | 3,900 | 43億9761万 | -2.12% | 11.2 | 1.56 |
| 08/26 | 833 | 838 | 831 | 834 | +0.24% | 2,100 | 44億819万 | -2.34% | 11.23 | 1.57 |
| 08/23 | 829 | 835 | 826 | 832 | +0.36% | 2,900 | 43億9761万 | -3.03% | 11.2 | 1.56 |
| 08/22 | 825 | 836 | 824 | 829 | +0.85% | 2,400 | 43億8176万 | -3.94% | 11.16 | 1.56 |
| 08/21 | 823 | 826 | 821 | 822 | -0.12% | 2,400 | 43億4476万 | -5.19% | 11.07 | 1.54 |
| 08/20 | 840 | 841 | 823 | 823 | -0.84% | 6,300 | 43億5004万 | -5.62% | 11.08 | 1.55 |
| 08/19 | 838 | 847 | 821 | 830 | -0.95% | 4,500 | 43億8704万 | -5.25% | 11.17 | 1.56 |
| 08/16 | 849 | 849 | 818 | 838 | +0.6% | 16,300 | 44億2933万 | -4.77% | 11.28 | 1.57 |
| 08/15 | 848 | 848 | 823 | 833 | -1.77% | 6,900 | 44億290万 | -5.77% | 11.21 | 1.56 |
| 08/14 | 884 | 884 | 826 | 848 | -2.19% | 28,000 | 44億8218万 | -4.4% | 11.42 | 1.59 |
| 08/13 | 789 | 870 | 788 | 867 | +11.44% | 26,800 | 45億8261万 | -2.69% | 11.67 | 1.63 |
| 08/09 | 756 | 800 | 756 | 778 | +3.73% | 17,900 | 41億1219万 | -12.98% | 10.47 | 1.46 |
| 08/08 | 756 | 768 | 730 | 750 | -0.27% | 5,400 | 39億6420万 | -16.76% | 10.1 | 1.41 |
| 08/07 | 690 | 794 | 690 | 752 | +7.89% | 14,800 | 39億7477万 | -17.27% | 10.12 | 1.41 |
| 08/06 | 749 | 749 | 690 | 697 | +3.41% | 23,200 | 36億8406万 | -23.99% | 9.38 | 1.31 |
| 08/05 | 743 | 743 | 674 | 674 | -18.2% | 39,200 | 35億6249万 | -27.29% | 9.07 | 1.27 |
| 08/02 | 881 | 882 | 820 | 824 | -11.49% | 29,200 | 43億5533万 | -12.15% | 11.09 | 1.55 |
| 08/01 | 967 | 980 | 912 | 931 | -3.52% | 17,500 | 49億2089万 | -1.27% | 12.53 | 1.75 |
| 07/31 | 952 | 974 | 946 | 965 | +1.47% | 10,500 | 51億60万 | +2.33% | 12.99 | 1.81 |
| 07/30 | 954 | 957 | 950 | 951 | -0.21% | 2,800 | 50億2660万 | +1.06% | 12.8 | 1.79 |
| 07/29 | 953 | 956 | 949 | 953 | +0.42% | 6,200 | 50億3717万 | +1.38% | 12.83 | 1.79 |
| 07/26 | 945 | 949 | 940 | 949 | +0.53% | 7,400 | 50億1603万 | +1.06% | 12.78 | 1.78 |
| 07/25 | 929 | 945 | 920 | 944 | +0.64% | 7,700 | 49億8960万 | +0.75% | 12.71 | 1.77 |
| 07/24 | 947 | 948 | 938 | 938 | -0.85% | 3,800 | 49億5789万 | +0.32% | 12.63 | 1.76 |
| 07/23 | 948 | 948 | 939 | 946 | +0.21% | 4,700 | 50億17万 | +1.39% | 12.74 | 1.78 |
| 07/22 | 949 | 949 | 936 | 944 | +0.43% | 6,800 | 49億8960万 | +1.61% | 12.71 | 1.77 |
| 07/19 | 935 | 942 | 928 | 940 | +0.21% | 3,700 | 49億6846万 | +1.62% | 12.65 | 1.77 |
| 07/18 | 939 | 939 | 935 | 938 | -0.11% | 1,000 | 49億5789万 | +1.85% | 12.63 | 1.76 |
| 07/17 | 942 | 948 | 931 | 939 | -0.21% | 2,600 | 49億6317万 | +2.4% | 12.64 | 1.76 |
| 07/16 | 946 | 946 | 941 | 941 | +0.64% | 4,500 | 49億7374万 | +3.07% | 12.67 | 1.77 |
| 07/12 | 929 | 935 | 920 | 935 | +0.75% | 2,800 | 49億4203万 | +2.86% | 12.59 | 1.76 |
| 07/11 | 928 | 939 | 909 | 928 | 0% | 6,700 | 49億503万 | +2.54% | 12.49 | 1.74 |
| 07/10 | 927 | 928 | 918 | 928 | +0.11% | 3,100 | 49億503万 | +3% | 12.49 | 1.74 |
| 07/09 | 931 | 931 | 916 | 927 | -0.43% | 2,800 | 48億9975万 | +3.34% | 12.48 | 1.74 |
| 07/08 | 935 | 947 | 915 | 931 | -1.06% | 6,800 | 49億2089万 | +4.14% | 12.53 | 1.75 |
| 07/05 | 954 | 954 | 890 | 941 | -1.36% | 31,300 | 49億7374万 | +5.73% | 12.67 | 1.77 |
| 07/04 | 974 | 974 | 946 | 954 | -0.52% | 12,200 | 50億4246万 | +7.55% | 12.84 | 1.79 |
| 07/03 | 949 | 974 | 947 | 959 | +0.52% | 6,700 | 50億6889万 | +8.73% | 12.91 | 1.8 |
| 07/02 | 949 | 957 | 947 | 954 | +0.63% | 5,000 | 50億4246万 | +8.9% | 12.84 | 1.79 |
| 07/01 | 959 | 960 | 944 | 948 | -0.32% | 6,300 | 50億1074万 | +8.84% | 12.76 | 1.78 |
| 06/28 | 949 | 976 | 937 | 951 | +0.21% | 23,200 | 50億2660万 | +9.69% | 12.8 | 1.79 |
| 06/27 | 920 | 949 | 918 | 949 | +2.48% | 11,800 | 50億1603万 | +9.97% | 12.78 | 1.78 |
| 06/26 | 910 | 930 | 909 | 926 | +1.42% | 5,400 | 48億9446万 | +7.8% | 12.47 | 1.74 |
| 06/25 | 920 | 938 | 909 | 913 | -0.76% | 15,600 | 48億2575万 | +6.66% | 12.29 | 1.71 |
| 06/24 | 936 | 937 | 910 | 920 | -0.76% | 13,000 | 48億6275万 | +7.6% | 12.39 | 1.73 |
| 06/21 | 930 | 930 | 920 | 927 | +1.2% | 11,700 | 48億9975万 | +8.68% | 12.48 | 1.74 |
| 06/20 | 909 | 922 | 902 | 916 | +2.46% | 20,900 | 48億4160万 | +7.64% | 12.33 | 1.72 |
| 06/19 | 870 | 908 | 870 | 894 | +3% | 30,100 | 47億2532万 | +5.42% | 12.04 | 1.68 |
| 06/18 | 848 | 877 | 845 | 868 | +2.72% | 22,300 | 45億8790万 | +2.6% | 11.69 | 1.63 |
| 06/17 | 849 | 854 | 843 | 845 | 0% | 17,400 | 44億6633万 | 0% | 11.38 | 1.59 |
| 06/14 | 835 | 845 | 835 | 845 | +0.12% | 1,500 | 44億6633万 | +0.12% | 11.38 | 1.59 |
| 06/13 | 843 | 844 | 834 | 844 | +0.48% | 5,100 | 44億6104万 | +0.24% | 11.36 | 1.58 |
| 06/12 | 840 | 844 | 839 | 840 | 0% | 6,000 | 44億3990万 | -0.12% | 11.31 | 1.58 |
| 06/11 | 836 | 847 | 823 | 840 | 0% | 7,300 | 44億3990万 | 0% | 11.31 | 1.58 |
| 06/10 | 831 | 840 | 831 | 840 | +1.08% | 1,800 | 44億3990万 | +0.12% | 11.31 | 1.58 |
| 06/07 | 834 | 834 | 827 | 831 | +0.12% | 700 | 43億9233万 | -0.84% | 11.19 | 1.56 |
| 06/06 | 846 | 846 | 828 | 830 | -0.72% | 7,400 | 43億8704万 | -0.72% | 11.17 | 1.56 |
| 06/05 | 847 | 848 | 836 | 836 | -1.53% | 3,000 | 44億1876万 | +0.24% | 11.25 | 1.57 |
| 06/04 | 838 | 849 | 838 | 849 | +1.07% | 2,900 | 44億8747万 | +2.17% | 11.43 | 1.59 |
| 06/03 | 849 | 849 | 826 | 840 | -1.06% | 5,900 | 44億3990万 | +1.45% | 11.31 | 1.58 |
| 05/31 | 848 | 857 | 842 | 849 | +0.47% | 9,000 | 44億8747万 | +3.03% | 11.43 | 1.59 |
| 05/30 | 803 | 845 | 803 | 845 | +4.84% | 14,000 | 44億6633万 | +3.05% | 11.38 | 1.59 |
| 05/29 | 820 | 820 | 796 | 806 | -1.71% | 16,700 | 42億6019万 | -1.23% | 10.85 | 1.51 |
| 05/28 | 847 | 848 | 820 | 820 | -3.07% | 18,500 | 43億3419万 | +0.86% | 11.04 | 1.54 |
| 05/27 | 850 | 850 | 841 | 846 | +0.12% | 6,800 | 44億7161万 | +4.32% | 11.39 | 1.59 |
| 05/24 | 851 | 855 | 845 | 845 | -1.86% | 7,900 | 44億6633万 | +4.71% | 11.38 | 1.59 |
| 05/23 | 861 | 864 | 857 | 861 | 0% | 4,200 | 45億5090万 | +7.22% | 11.59 | 1.62 |
| 05/22 | 872 | 876 | 858 | 861 | -1.03% | 8,900 | 45億5090万 | +7.76% | 11.59 | 1.62 |
| 05/21 | 883 | 884 | 869 | 870 | -1.47% | 12,300 | 45億9847万 | +9.43% | 11.71 | 1.63 |
| 05/20 | 873 | 885 | 868 | 883 | +2.08% | 13,700 | 46億6718万 | +11.77% | 11.89 | 1.66 |
| 05/17 | 863 | 865 | 855 | 865 | +0.7% | 13,400 | 45億7204万 | +10.19% | 11.65 | 1.62 |
| 05/16 | 856 | 867 | 843 | 859 | +2.14% | 29,000 | 45億4033万 | +9.99% | 11.56 | 1.61 |
| 05/15 | 894 | 894 | 825 | 841 | +0.84% | 120,000 | 44億4518万 | +8.24% | 11.32 | 1.58 |
| 05/14 | 836 | 846 | 825 | 834 | +0.36% | 19,200 | 44億819万 | +7.89% | 11.23 | 1.57 |
| 05/13 | 804 | 831 | 804 | 831 | +4.66% | 24,500 | 43億9233万 | +7.92% | 11.19 | 1.56 |
| 05/10 | 799 | 799 | 779 | 794 | -0.63% | 13,000 | 41億9676万 | +3.66% | 10.69 | 1.49 |
| 05/09 | 828 | 828 | 799 | 799 | -2.92% | 19,900 | 42億2319万 | +4.44% | 10.76 | 1.5 |
| 05/08 | 815 | 833 | 815 | 823 | +0.61% | 46,400 | 43億5004万 | +7.86% | 11.08 | 1.55 |
| 05/07 | 809 | 822 | 808 | 818 | +1.87% | 20,900 | 43億2362万 | +7.49% | 11.01 | 1.54 |
| 05/02 | 790 | 803 | 782 | 803 | +1.01% | 13,600 | 42億4433万 | +5.94% | 10.81 | 1.51 |
| 05/01 | 791 | 798 | 781 | 795 | +1.79% | 8,700 | 42億205万 | +5.16% | 10.7 | 1.49 |
| 04/30 | 787 | 787 | 761 | 781 | +1.83% | 12,700 | 41億2805万 | +3.44% | 10.51 | 1.47 |
| 04/26 | 757 | 775 | 750 | 767 | +1.46% | 6,800 | 40億5405万 | +1.86% | 10.33 | 1.44 |
| 04/25 | 753 | 776 | 751 | 756 | +1.2% | 6,400 | 39億9591万 | +0.53% | 10.18 | 1.42 |
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 | 279 27,860 4/21 | 152 15,230 2/9 | 67,700 677 4/21 | - | - | 9億4083万 9/30 |
| 2011年 9月期 | 232 23,200 1/17 | 130 13,000 3/16 | 39,900 399 5/10 | 12億2625万 | 6億8712万 | 7億5584万 9/30 |
| 2012年 9月期 | 485 48,500 6/5 | 118 11,890 11/14 11,840 11/11 他3件 | 1,154,600 11,546 5/23 | 25億6351万 | 6億2422万 | 12億1568万 9/28 |
| 2013年 9月期 | 392 39,200 5/9 | 219 21,900 2/15 | 121,500 1,215 5/10 | 20億7195万 | 11億5754万 | 15億4370万 9/30 |
| 2014年 9月期 | 459 11/20 | 276 11/1 | 698,100 11/18 | 24億2609万 | 14億5882万 | 16億9503万 9/30 |
| 2015年 9月期 | 734 6/11 | 302 10/22 10/21 他2件 | 3,928,100 3/4 | 38億7963万 | 15億9625万 | 22億5499万 9/30 |
| 2016年 9月期 | 623 11/17 | 365 2/12 | 305,300 11/18 | 32億9292万 | 19億2924万 | 24億5678万 9/30 |
| 2017年 9月期 | 567 11/16 | 393 8/22 | 190,600 11/17 | 29億9693万 | 20億7724万 | 20億4816万 9/29 |
| 2018年 9月期 | 525 5/7 | 384 8/16 | 69,200 5/1 | 27億7494万 | 20億2967万 | 20億808万 9/28 |
| 2019年 9月期 | 480 11/26 | 303 12/25 | 760,900 11/26 | 25億3708万 | 16億153万 | 20億2826万 9/30 |
| 2020年 9月期 | 418 10/16 10/11 | 192 3/13 | 293,100 4/17 | 22億938万 | 10億1483万 | 14億3520万 9/30 |
| 2021年 9月期 | 320 9/30 12/29 | 229 12/17 12/8 | 579,500 12/30 | 16億9139万 | 12億1040万 | 15億6583万 9/30 |
| 2022年 9月期 | 357 8/25 | 225 5/16 4/28 | 919,400 8/24 | 18億8695万 | 11億8926万 | 15億5332万 9/30 |
| 2023年 9月期 | 1,133 6/14 | 301 10/4 10/3 | 928,200 5/29 | 59億8858万 | 15億9096万 | 43億3034万 9/29 |
| 最新 | 915 2024/9/19 | 4,600 | 48億3632万 | |||