時価総額
- 2010年9月30日
- 67億1160万
- 2011年9月30日
- 82億307万
- 2012年9月28日
- 184億1963万
- 2013年9月30日
- 412億2878万
- 2014年9月30日
- 555億1318万
- 2015年9月30日
- 526億4878万
- 2016年9月30日
- 577億1977万
- 2017年9月29日
- 580億9264万
- 2018年9月28日
- 847億8990万
- 2019年9月30日
- 668億1767万
- 2020年9月30日
- 519億5549万
2020/10/30～2021/03/29
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 | ||||||||||
| 03/29 | 965 | 1,072 | 965 | 1,064 | +8.57% | 3,176,000 | 839億910万 | +10.14% | 21.11 | 6.99 |
| 03/26 | 981 | 999 | 976 | 980 | +0.41% | 981,100 | 772億8470万 | +2.4% | 19.45 | 6.44 |
| 03/25 | 972 | 996 | 969 | 976 | +1.46% | 641,300 | 769億6925万 | +2.52% | 19.37 | 6.41 |
| 03/24 | 960 | 975 | 951 | 962 | -1.33% | 440,200 | 758億6518万 | +1.69% | 19.09 | 6.32 |
| 03/23 | 981 | 1,000 | 975 | 975 | -0.51% | 553,300 | 768億9039万 | +3.83% | 19.35 | 6.4 |
| 03/22 | 986 | 997 | 974 | 980 | -1.51% | 380,400 | 772億8470万 | +5.15% | 19.45 | 6.44 |
| 03/19 | 976 | 1,000 | 972 | 995 | +0.91% | 603,700 | 784億6763万 | +7.68% | 19.74 | 6.53 |
| 03/18 | 980 | 995 | 976 | 986 | +0.61% | 509,300 | 777億5787万 | +7.64% | 19.57 | 6.47 |
| 03/17 | 958 | 985 | 955 | 980 | +1.03% | 540,200 | 772億8470万 | +8.05% | 19.45 | 6.44 |
| 03/16 | 946 | 975 | 943 | 970 | +2.32% | 570,400 | 764億9608万 | +7.9% | 19.25 | 6.37 |
| 03/15 | 945 | 968 | 938 | 948 | -0.84% | 499,600 | 747億6111万 | +6.4% | 18.81 | 6.23 |
| 03/12 | 953 | 972 | 915 | 956 | -1.24% | 865,900 | 753億9201万 | +8.27% | 18.97 | 6.28 |
| 03/11 | 985 | 985 | 958 | 968 | -1.02% | 552,600 | 763億3835万 | +10.76% | 19.21 | 6.36 |
| 03/10 | 994 | 1,000 | 944 | 978 | -0.91% | 641,600 | 771億2697万 | +13.06% | 19.41 | 6.42 |
| 03/09 | 1,048 | 1,048 | 960 | 987 | -5.64% | 1,061,800 | 778億3673万 | +15.44% | 19.59 | 6.48 |
| 03/08 | 1,025 | 1,061 | 1,025 | 1,046 | +3.36% | 858,800 | 824億8958万 | +23.93% | 20.76 | 6.87 |
| 03/05 | 1,001 | 1,019 | 984 | 1,012 | +1% | 947,700 | 798億828万 | +21.78% | 20.08 | 6.65 |
| 03/04 | 964 | 1,002 | 963 | 1,002 | +4.27% | 1,172,100 | 790億1966万 | +22.2% | 19.88 | 6.58 |
| 03/03 | 950 | 969 | 949 | 961 | +1.69% | 608,100 | 757億8632万 | +18.94% | 19.07 | 6.31 |
| 03/02 | 908 | 950 | 908 | 945 | +4.65% | 1,090,000 | 745億2453万 | +18.42% | 18.75 | 6.21 |
| 03/01 | 910 | 919 | 890 | 903 | -0.33% | 577,100 | 712億1233万 | +14.45% | 17.92 | 5.93 |
| 02/26 | 899 | 912 | 894 | 906 | -0.66% | 631,800 | 714億4891万 | +16.01% | 17.98 | 5.95 |
| 02/25 | 903 | 912 | 892 | 912 | +3.28% | 604,900 | 719億2208万 | +18.13% | 18.1 | 5.99 |
| 02/24 | 890 | 910 | 883 | 883 | +0.23% | 1,321,000 | 696億3509万 | +15.73% | 17.52 | 5.8 |
| 02/22 | 851 | 895 | 851 | 881 | +4.38% | 1,097,600 | 694億7736万 | +16.69% | 17.48 | 5.79 |
| 02/19 | 846 | 851 | 833 | 844 | +0.36% | 672,700 | 665億5947万 | +12.99% | 16.75 | 5.54 |
| 02/18 | 830 | 853 | 830 | 841 | +2.06% | 772,800 | 663億2289万 | +13.65% | 16.69 | 5.52 |
| 02/17 | 791 | 824 | 791 | 824 | +3.13% | 789,900 | 649億8223万 | +12.26% | 16.35 | 5.41 |
| 02/16 | 788 | 799 | 780 | 799 | +1.52% | 666,200 | 630億1069万 | +9.75% | 15.86 | 5.25 |
| 02/15 | 798 | 799 | 784 | 787 | -1.13% | 466,900 | 620億6434万 | +8.85% | 15.62 | 5.17 |
| 02/12 | 781 | 796 | 773 | 796 | +1.92% | 532,900 | 627億7410万 | +10.71% | 15.8 | 5.23 |
| 02/10 | 770 | 784 | 769 | 781 | +1.3% | 396,600 | 615億9117万 | +9.23% | 15.5 | 5.13 |
| 02/09 | 780 | 787 | 771 | 771 | -0.9% | 688,900 | 608億255万 | +8.29% | 15.3 | 5.06 |
| 02/08 | 764 | 783 | 763 | 778 | +2.64% | 748,800 | 613億5458万 | +9.73% | 15.44 | 5.11 |
| 02/05 | 749 | 764 | 747 | 758 | +1.47% | 895,700 | 597億7735万 | +7.37% | 15.04 | 4.98 |
| 02/04 | 744 | 757 | 740 | 747 | +0.4% | 725,900 | 589億986万 | +6.11% | 14.82 | 4.91 |
| 02/03 | 729 | 747 | 718 | 744 | +1.64% | 959,600 | 586億7328万 | +6.13% | 14.76 | 4.89 |
| 02/02 | 747 | 755 | 727 | 732 | -1.48% | 1,100,300 | 577億2694万 | +4.72% | 14.53 | 4.81 |
| 02/01 | 743 | 753 | 723 | 743 | +4.21% | 2,048,700 | 585億9442万 | +6.6% | 14.74 | 4.88 |
| 01/29 | 723 | 723 | 710 | 713 | -0.97% | 450,200 | 562億2856万 | +2.59% | 14.15 | 4.68 |
| 01/28 | 703 | 720 | 702 | 720 | +0.42% | 362,400 | 567億8059万 | +3.75% | 14.29 | 4.73 |
| 01/27 | 712 | 717 | 705 | 717 | +0.7% | 317,800 | 565億4401万 | +3.46% | 14.23 | 4.71 |
| 01/26 | 722 | 722 | 709 | 712 | -1.11% | 400,500 | 561億4970万 | +2.74% | 14.13 | 4.68 |
| 01/25 | 714 | 722 | 710 | 720 | +0.98% | 343,900 | 567億8059万 | +3.9% | 14.29 | 4.73 |
| 01/22 | 704 | 713 | 700 | 713 | +0.85% | 391,000 | 562億2856万 | +2.89% | 14.15 | 4.68 |
| 01/21 | 686 | 708 | 683 | 707 | +3.97% | 735,900 | 557億5539万 | +2.02% | 14.03 | 4.64 |
| 01/20 | 684 | 686 | 675 | 680 | -0.58% | 380,900 | 536億2611万 | -1.88% | 13.49 | 4.47 |
| 01/19 | 690 | 693 | 684 | 684 | -0.58% | 291,200 | 539億4156万 | -1.44% | 13.57 | 4.49 |
| 01/18 | 682 | 688 | 679 | 688 | +0.73% | 273,700 | 542億5701万 | -1.01% | 13.65 | 4.52 |
| 01/15 | 675 | 683 | 672 | 683 | +1.64% | 283,300 | 538億6270万 | -1.87% | 13.55 | 4.48 |
| 01/14 | 680 | 686 | 671 | 672 | -1.03% | 497,600 | 529億9522万 | -3.72% | 13.34 | 4.41 |
| 01/13 | 679 | 683 | 677 | 679 | +0.44% | 376,100 | 535億4725万 | -2.86% | 13.47 | 4.46 |
| 01/12 | 683 | 683 | 675 | 676 | -0.88% | 584,900 | 533億1067万 | -3.57% | 13.41 | 4.44 |
| 01/08 | 693 | 695 | 682 | 682 | -1.3% | 542,600 | 537億8384万 | -2.99% | 13.53 | 4.48 |
| 01/07 | 698 | 699 | 691 | 691 | -0.58% | 340,900 | 544億9360万 | -1.85% | 13.71 | 4.54 |
| 01/06 | 695 | 700 | 691 | 695 | +0.14% | 244,300 | 548億904万 | -1.42% | 13.79 | 4.56 |
| 01/05 | 691 | 699 | 689 | 694 | -0.57% | 227,800 | 547億3018万 | -1.56% | 13.77 | 4.56 |
| 01/04 | 702 | 702 | 689 | 698 | +0.14% | 413,100 | 550億4563万 | -1.13% | 13.85 | 4.58 |
| 2020 | ||||||||||
| 12/30 | 705 | 706 | 694 | 697 | -0.71% | 351,600 | 549億6677万 | -1.41% | 13.83 | 4.58 |
| 12/29 | 687 | 704 | 682 | 702 | +4% | 528,200 | 553億6108万 | -0.71% | 13.93 | 4.61 |
| 12/28 | 691 | 694 | 674 | 675 | -2.17% | 830,400 | 532億3180万 | -4.8% | 13.39 | 4.43 |
| 12/25 | 692 | 697 | 687 | 690 | -0.72% | 479,400 | 544億1473万 | -2.95% | 13.69 | 4.53 |
| 12/24 | 694 | 697 | 690 | 695 | +0.43% | 356,800 | 548億904万 | -2.52% | 13.79 | 4.56 |
| 12/23 | 685 | 693 | 682 | 692 | +1.62% | 556,100 | 545億7246万 | -3.35% | 13.73 | 4.54 |
| 12/22 | 707 | 708 | 680 | 681 | -4.08% | 1,112,500 | 537億498万 | -5.42% | 13.51 | 4.47 |
| 12/21 | 710 | 715 | 703 | 710 | +0.28% | 401,800 | 559億9197万 | -1.93% | 14.09 | 4.66 |
| 12/18 | 711 | 718 | 705 | 708 | -0.56% | 433,400 | 558億3425万 | -2.61% | 14.05 | 4.65 |
| 12/17 | 711 | 714 | 706 | 712 | +0.28% | 397,800 | 561億4970万 | -2.33% | 14.13 | 4.68 |
| 12/16 | 716 | 720 | 710 | 710 | -0.84% | 296,200 | 559億9197万 | -3.01% | 14.09 | 4.66 |
| 12/15 | 715 | 721 | 710 | 716 | +0.85% | 427,600 | 564億6514万 | -2.45% | 14.21 | 4.7 |
| 12/14 | 711 | 721 | 709 | 710 | 0% | 370,300 | 559億9197万 | -3.66% | 14.09 | 4.66 |
| 12/11 | 707 | 713 | 706 | 710 | +0.28% | 378,300 | 559億9197万 | -3.92% | 14.09 | 4.66 |
| 12/10 | 718 | 718 | 707 | 708 | -1.39% | 335,500 | 558億3425万 | -4.58% | 14.05 | 4.65 |
| 12/09 | 714 | 721 | 709 | 718 | +0.14% | 391,200 | 566億2287万 | -3.49% | 14.25 | 4.71 |
| 12/08 | 710 | 723 | 707 | 717 | 0% | 507,800 | 565億4401万 | -3.63% | 14.23 | 4.71 |
| 12/07 | 732 | 743 | 717 | 717 | -1.38% | 692,700 | 565億4401万 | -3.76% | 14.23 | 4.71 |
| 12/04 | 714 | 729 | 710 | 727 | +2.25% | 532,400 | 573億3263万 | -2.68% | 14.43 | 4.77 |
| 12/03 | 714 | 722 | 710 | 711 | -1.11% | 289,600 | 560億7083万 | -4.82% | 14.11 | 4.67 |
| 12/02 | 710 | 732 | 709 | 719 | +1.99% | 664,200 | 567億173万 | -4.01% | 14.27 | 4.72 |
| 12/01 | 700 | 712 | 691 | 705 | +0.28% | 831,300 | 555億9766万 | -6.13% | 13.99 | 4.63 |
| 11/30 | 725 | 733 | 701 | 703 | -1.54% | 1,463,800 | 554億3994万 | -6.89% | 13.95 | 4.62 |
| 11/27 | 713 | 728 | 703 | 714 | -0.28% | 1,431,400 | 563億742万 | -5.8% | 14.17 | 4.69 |
| 11/26 | 715 | 728 | 709 | 716 | -0.28% | 562,400 | 564億6514万 | -5.91% | 14.21 | 4.7 |
| 11/25 | 744 | 751 | 718 | 718 | -2.97% | 789,100 | 566億2287万 | -5.77% | 14.25 | 4.71 |
| 11/24 | 731 | 757 | 731 | 740 | +1.09% | 885,200 | 583億5783万 | -3.14% | 14.68 | 4.86 |
| 11/20 | 729 | 740 | 717 | 732 | -0.95% | 997,200 | 577億2694万 | -4.31% | 14.53 | 4.81 |
| 11/19 | 768 | 777 | 730 | 739 | -4.27% | 1,373,000 | 582億7897万 | -3.4% | 14.66 | 4.85 |
| 11/18 | 778 | 783 | 763 | 772 | -0.77% | 1,100,600 | 608億8141万 | +1.18% | 15.32 | 5.07 |
| 11/17 | 802 | 805 | 766 | 778 | -2.51% | 1,784,700 | 613億5458万 | +2.23% | 15.44 | 5.11 |
| 11/16 | 752 | 812 | 706 | 798 | +4.04% | 4,273,500 | 629億3182万 | +5.28% | 15.84 | 5.24 |
| 11/13 | 760 | 769 | 751 | 767 | -0.65% | 467,300 | 604億8710万 | +1.59% | 15.22 | 5.04 |
| 11/12 | 787 | 792 | 746 | 772 | -1.03% | 825,800 | 608億8141万 | +2.66% | 15.32 | 5.07 |
| 11/11 | 771 | 791 | 763 | 780 | +1.17% | 571,800 | 615億1231万 | +4% | 15.48 | 5.12 |
| 11/10 | 792 | 793 | 761 | 771 | -1.28% | 614,200 | 608億255万 | +3.21% | 15.3 | 5.06 |
| 11/09 | 765 | 785 | 765 | 781 | +1.3% | 537,700 | 615億9117万 | +4.97% | 15.5 | 5.13 |
| 11/06 | 781 | 781 | 755 | 771 | -1.15% | 418,700 | 608億255万 | +4.33% | 15.3 | 5.06 |
| 11/05 | 748 | 780 | 741 | 780 | +3.31% | 716,800 | 615億1231万 | +5.98% | 15.48 | 5.12 |
| 11/04 | 743 | 763 | 740 | 755 | +3.71% | 695,700 | 595億4076万 | +3% | 14.98 | 4.96 |
| 11/02 | 730 | 743 | 720 | 728 | -0.14% | 421,700 | 574億1149万 | -0.41% | 14.45 | 4.78 |
| 10/30 | 759 | 765 | 722 | 729 | -3.95% | 817,800 | 574億9035万 | -0.27% | 14.47 | 4.79 |
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 | 133 11/10 | 78 10/5 10/2 | 4,306,000 11/10 | - | - | 67億1160万 9/30 |
| 2011年 9月期 | 130 4/8 | 66 3/15 | 614,000 4/8 | 96億9454万 | 49億2184万 | 82億307万 9/30 |
| 2012年 9月期 | 307 4/6 | 109 10/4 | 2,673,000 4/4 | 228億9404万 | 81億2850万 | 184億1963万 9/28 |
| 2013年 9月期 | 749 9/18 | 250 10/1 | 3,477,400 4/25 | 558億5550万 | 186億4336万 | 412億2878万 9/30 |
| 2014年 9月期 | 1,173 1/10 | 639 10/8 | 6,397,300 12/17 | 874億7464万 | 476億5242万 | 555億1318万 9/30 |
| 2015年 9月期 | 987 4/8 | 631 11/4 | 2,372,300 11/5 | 736億398万 | 470億5584万 | 526億4878万 9/30 |
| 2016年 9月期 | 825 9/9 | 501 1/21 | 2,314,100 5/9 | 615億2308万 | 373億6129万 | 577億1977万 9/30 |
| 2017年 9月期 | 903 3/27 | 632 11/9 | 2,126,900 5/8 | 673億3981万 | 471億3041万 | 580億9264万 9/29 |
| 2018年 9月期 | 1,353 2/22 | 763 10/4 | 2,940,400 11/17 | 1008億9786万 | 568億9953万 | 847億8990万 9/28 |
| 2019年 9月期 | 1,152 10/1 | 667 5/14 | 2,113,400 2/12 | 859億860万 | 522億6091万 | 668億1767万 9/30 |
| 2020年 9月期 | 1,021 11/8 | 481 3/23 | 1,916,300 8/11 | 804億9813万 | 379億2609万 | 519億5549万 9/30 |