時価総額
- 2010年9月24日
- 48億4319万
- 2011年9月28日
- 46億3926万
- 2012年9月28日
- 46億3926万
- 2013年9月30日
- 45億9278万
- 2014年9月30日
- 47億4390万
- 2015年9月30日
- 48億4427万
- 2016年9月30日
- 45億4988万
- 2017年9月29日
- 45億7524万
- 2018年9月28日
- 47億6728万
- 2019年9月30日
- 40億7247万
- 2020年9月30日
- 39億2538万
- 2021年9月30日
- 40億2538万
- 2022年9月30日
- 40億2538万
- 2023年9月29日
- 47億970万
2023/11/27～2024/04/23
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 | ||||||||||
| 04/23 | 974 | 976 | 960 | 975 | 0% | 6,300 | 49億7064万 | +1.04% | 18.87 | 0.42 |
| 04/22 | 973 | 976 | 973 | 975 | +0.52% | 1,700 | 49億7064万 | +1.14% | 18.87 | 0.42 |
| 04/19 | 988 | 988 | 970 | 970 | -2.9% | 4,800 | 49億4515万 | +0.83% | 18.77 | 0.42 |
| 04/18 | 989 | 1,000 | 983 | 999 | +1.73% | 3,400 | 50億9299万 | +4.06% | 19.33 | 0.43 |
| 04/17 | 998 | 1,001 | 982 | 982 | -0.41% | 4,300 | 50億633万 | +2.61% | 19 | 0.42 |
| 04/16 | 1,005 | 1,005 | 986 | 986 | -3.05% | 1,800 | 50億2672万 | +3.35% | 19.08 | 0.42 |
| 04/15 | 1,030 | 1,030 | 1,005 | 1,017 | +0.1% | 5,500 | 51億8476万 | +6.83% | 19.68 | 0.44 |
| 04/12 | 1,039 | 1,040 | 1,000 | 1,016 | +3.78% | 35,100 | 51億7966万 | +7.17% | 19.66 | 0.44 |
| 04/11 | 970 | 979 | 970 | 979 | +0.93% | 6,200 | 49億9103万 | +3.6% | 18.95 | 0.42 |
| 04/10 | 969 | 971 | 965 | 970 | +0.73% | 2,200 | 49億4515万 | +2.97% | 18.77 | 0.42 |
| 04/09 | 965 | 966 | 963 | 963 | -0.21% | 1,100 | 49億946万 | +2.45% | 18.64 | 0.41 |
| 04/08 | 953 | 974 | 953 | 965 | +1.37% | 2,300 | 49億1966万 | +2.77% | 18.68 | 0.42 |
| 04/05 | 957 | 978 | 950 | 952 | -0.63% | 2,700 | 48億5338万 | +1.6% | 18.42 | 0.41 |
| 04/04 | 956 | 971 | 949 | 958 | +0.1% | 2,100 | 48億8397万 | +2.35% | 18.54 | 0.41 |
| 04/03 | 952 | 957 | 943 | 957 | +0.53% | 2,600 | 48億7887万 | +2.46% | 18.52 | 0.41 |
| 04/02 | 960 | 960 | 945 | 952 | +0.42% | 4,200 | 48億5338万 | +2.04% | 18.42 | 0.41 |
| 04/01 | 950 | 953 | 942 | 948 | -0.84% | 6,800 | 48億3299万 | +1.72% | 18.35 | 0.41 |
| 03/29 | 971 | 971 | 941 | 956 | +0.1% | 2,000 | 48億7377万 | +2.69% | 18.5 | 0.41 |
| 03/28 | 971 | 971 | 955 | 955 | -1.95% | 1,700 | 48億6868万 | +2.69% | 18.48 | 0.41 |
| 03/27 | 986 | 1,000 | 956 | 974 | +1.88% | 9,100 | 49億6554万 | +4.96% | 18.85 | 0.42 |
| 03/26 | 940 | 956 | 940 | 956 | +2.14% | 9,100 | 48億7377万 | +3.24% | 18.5 | 0.41 |
| 03/25 | 939 | 940 | 932 | 936 | +0.32% | 6,600 | 47億7181万 | +1.3% | 18.11 | 0.4 |
| 03/22 | 932 | 940 | 929 | 933 | +0.21% | 4,300 | 47億5652万 | +0.97% | 18.06 | 0.4 |
| 03/21 | 929 | 939 | 929 | 931 | +0.11% | 4,400 | 47億4632万 | +0.87% | 18.02 | 0.4 |
| 03/19 | 933 | 935 | 930 | 930 | +0.11% | 1,300 | 47億4122万 | +0.87% | 18 | 0.4 |
| 03/18 | 931 | 934 | 923 | 929 | +0.11% | 7,000 | 47億3613万 | +0.76% | 17.98 | 0.4 |
| 03/15 | 925 | 928 | 922 | 928 | +0.11% | 1,800 | 47億3103万 | +0.76% | 17.96 | 0.4 |
| 03/14 | 922 | 928 | 919 | 927 | +0.54% | 6,500 | 47億2593万 | +0.65% | 17.94 | 0.4 |
| 03/13 | 926 | 927 | 920 | 922 | +0.22% | 2,100 | 47億44万 | +0.22% | 17.84 | 0.4 |
| 03/12 | 928 | 928 | 920 | 920 | -0.86% | 1,500 | 46億9024万 | 0% | 17.8 | 0.4 |
| 03/11 | 922 | 928 | 922 | 928 | +0.54% | 1,400 | 47億3103万 | +0.98% | 17.96 | 0.4 |
| 03/08 | 924 | 939 | 920 | 923 | -0.11% | 2,700 | 47億554万 | +0.44% | 17.86 | 0.4 |
| 03/07 | 925 | 928 | 920 | 924 | +0.43% | 2,200 | 47億1064万 | +0.65% | 17.88 | 0.4 |
| 03/06 | 921 | 926 | 918 | 920 | -0.11% | 4,400 | 46億9024万 | +0.22% | 17.8 | 0.4 |
| 03/05 | 925 | 925 | 917 | 921 | -0.43% | 7,100 | 46億9534万 | +0.33% | 17.82 | 0.4 |
| 03/04 | 932 | 933 | 918 | 925 | +0.87% | 10,900 | 47億1573万 | +0.87% | 17.9 | 0.4 |
| 03/01 | 920 | 920 | 916 | 917 | -0.33% | 5,900 | 46億7495万 | 0% | 17.75 | 0.4 |
| 02/29 | 921 | 927 | 920 | 920 | +0.11% | 1,800 | 46億9024万 | +0.33% | 17.8 | 0.4 |
| 02/28 | 920 | 922 | 919 | 919 | -0.54% | 3,300 | 46億8515万 | +0.33% | 17.79 | 0.4 |
| 02/27 | 926 | 939 | 921 | 924 | -1.28% | 5,400 | 47億1064万 | +0.87% | 17.88 | 0.4 |
| 02/26 | 922 | 936 | 920 | 936 | +1.52% | 3,700 | 47億7181万 | +2.18% | 18.11 | 0.4 |
| 02/22 | 923 | 931 | 920 | 922 | 0% | 6,600 | 47億44万 | +0.77% | 17.84 | 0.4 |
| 02/21 | 919 | 926 | 919 | 922 | +0.33% | 3,000 | 47億44万 | +0.77% | 17.84 | 0.4 |
| 02/20 | 925 | 927 | 917 | 919 | +0.11% | 2,000 | 46億8515万 | +0.44% | 17.79 | 0.4 |
| 02/19 | 917 | 920 | 917 | 918 | +0.22% | 1,800 | 46億8005万 | +0.33% | 17.77 | 0.4 |
| 02/16 | 914 | 922 | 913 | 916 | +0.11% | 5,600 | 46億6985万 | +0.11% | 17.73 | 0.39 |
| 02/15 | 915 | 922 | 913 | 915 | 0% | 3,700 | 46億6475万 | 0% | 17.71 | 0.39 |
| 02/14 | 922 | 923 | 913 | 915 | -0.11% | 6,700 | 46億6475万 | -0.11% | 17.71 | 0.39 |
| 02/13 | 920 | 941 | 915 | 916 | 0% | 8,400 | 46億6985万 | 0% | 17.73 | 0.39 |
| 02/09 | 915 | 918 | 915 | 916 | +0.22% | 400 | 46億6985万 | 0% | 17.73 | 0.39 |
| 02/08 | 914 | 914 | 913 | 914 | -0.44% | 1,900 | 46億5965万 | -0.11% | 17.69 | 0.39 |
| 02/07 | 919 | 919 | 915 | 918 | +0.55% | 700 | 46億8005万 | +0.33% | 17.77 | 0.4 |
| 02/06 | 914 | 916 | 913 | 913 | -0.11% | 4,000 | 46億5456万 | -0.22% | 17.67 | 0.39 |
| 02/05 | 913 | 914 | 913 | 914 | +0.33% | 1,200 | 46億5965万 | -0.22% | 17.69 | 0.39 |
| 02/02 | 913 | 913 | 911 | 911 | -0.22% | 400 | 46億4436万 | -0.44% | 17.63 | 0.39 |
| 02/01 | 911 | 913 | 911 | 913 | 0% | 400 | 46億5456万 | -0.33% | 17.67 | 0.39 |
| 01/31 | 913 | 913 | 911 | 913 | -0.11% | 1,000 | 46億5456万 | -0.22% | 17.67 | 0.39 |
| 01/30 | 912 | 914 | 911 | 914 | +0.44% | 1,600 | 46億5965万 | -0.11% | 17.69 | 0.39 |
| 01/29 | 916 | 916 | 910 | 910 | -0.44% | 2,500 | 46億3926万 | -0.55% | 17.61 | 0.39 |
| 01/26 | 910 | 914 | 910 | 914 | +0.66% | 2,600 | 46億5965万 | -0.11% | 17.69 | 0.39 |
| 01/25 | 914 | 914 | 908 | 908 | -0.66% | 2,200 | 46億2907万 | -0.77% | 17.57 | 0.39 |
| 01/24 | 913 | 914 | 910 | 914 | +0.22% | 2,400 | 46億5965万 | -0.11% | 17.69 | 0.39 |
| 01/23 | 915 | 915 | 912 | 912 | +0.22% | 2,300 | 46億4946万 | -0.22% | 17.65 | 0.39 |
| 01/22 | 918 | 918 | 910 | 910 | -1.09% | 3,300 | 46億3926万 | -0.55% | 17.61 | 0.39 |
| 01/19 | 920 | 921 | 920 | 920 | -0.11% | 1,200 | 46億9024万 | +0.55% | 17.8 | 0.4 |
| 01/18 | 921 | 921 | 920 | 921 | 0% | 500 | 46億9534万 | +0.77% | 17.82 | 0.4 |
| 01/17 | 929 | 929 | 920 | 921 | -0.86% | 4,400 | 46億9534万 | +0.66% | 17.82 | 0.4 |
| 01/16 | 925 | 929 | 920 | 929 | +0.87% | 4,100 | 47億3613万 | +1.53% | 17.98 | 0.4 |
| 01/15 | 919 | 925 | 919 | 921 | +0.22% | 4,800 | 46億9534万 | +0.66% | 17.82 | 0.4 |
| 01/12 | 915 | 919 | 915 | 919 | +0.44% | 800 | 46億8515万 | +0.44% | 17.79 | 0.4 |
| 01/11 | 923 | 923 | 912 | 915 | -0.97% | 7,100 | 46億6475万 | 0% | 17.71 | 0.39 |
| 01/10 | 915 | 925 | 915 | 924 | +0.98% | 3,800 | 47億1064万 | +0.87% | 17.88 | 0.4 |
| 01/09 | 913 | 917 | 912 | 915 | +0.22% | 2,600 | 46億6475万 | -0.11% | 17.71 | 0.39 |
| 01/05 | 909 | 913 | 909 | 913 | +0.44% | 3,100 | 46億5456万 | -0.33% | 17.67 | 0.39 |
| 01/04 | 908 | 910 | 907 | 909 | 0% | 800 | 46億3416万 | -0.87% | 17.59 | 0.39 |
| 2023 | ||||||||||
| 12/29 | 906 | 909 | 906 | 909 | +0.33% | 1,000 | 46億3416万 | -0.87% | 17.59 | 0.39 |
| 12/28 | 929 | 929 | 902 | 906 | -3.62% | 3,600 | 46億1887万 | -1.31% | 17.53 | 0.39 |
| 12/27 | 901 | 940 | 901 | 940 | +4.33% | 8,900 | 47億9221万 | +2.4% | 18.19 | 0.41 |
| 12/26 | 910 | 910 | 896 | 901 | -2.07% | 1,600 | 45億9338万 | -1.64% | 17.44 | 0.39 |
| 12/25 | 919 | 920 | 892 | 920 | +1.55% | 6,500 | 46億9024万 | +0.33% | 17.8 | 0.4 |
| 12/22 | 910 | 910 | 902 | 906 | +0.22% | 1,800 | 46億1887万 | -1.09% | 17.53 | 0.39 |
| 12/21 | 903 | 904 | 903 | 904 | -0.44% | 400 | 46億867万 | -1.31% | 17.49 | 0.39 |
| 12/20 | 902 | 908 | 901 | 908 | +0.44% | 1,700 | 46億2907万 | -0.87% | 17.57 | 0.39 |
| 12/19 | 906 | 920 | 902 | 904 | -1.2% | 4,700 | 46億867万 | -1.42% | 17.49 | 0.39 |
| 12/18 | 915 | 919 | 910 | 915 | +0.55% | 2,100 | 46億6475万 | -0.33% | 17.71 | 0.39 |
| 12/15 | 905 | 915 | 905 | 910 | +0.44% | 2,500 | 46億3926万 | -0.76% | 17.61 | 0.39 |
| 12/14 | 916 | 916 | 906 | 906 | -1.52% | 700 | 46億1887万 | -1.2% | 17.53 | 0.39 |
| 12/13 | 910 | 920 | 910 | 920 | +1.1% | 500 | 46億9024万 | +0.22% | 17.8 | 0.4 |
| 12/12 | 908 | 910 | 908 | 910 | +0.22% | 600 | 46億3926万 | -0.76% | 17.61 | 0.39 |
| 12/11 | 917 | 930 | 901 | 908 | -3.2% | 5,400 | 46億2907万 | -0.98% | 17.57 | 0.39 |
| 12/08 | 939 | 940 | 927 | 938 | +1.96% | 2,800 | 47億8201万 | +2.18% | 18.15 | 0.4 |
| 12/07 | 917 | 929 | 916 | 920 | -0.97% | 1,500 | 46億9024万 | +0.33% | 17.8 | 0.4 |
| 12/06 | 919 | 929 | 913 | 929 | +0.43% | 1,200 | 47億3613万 | +1.31% | 17.98 | 0.4 |
| 12/05 | 910 | 925 | 910 | 925 | +1.54% | 800 | 47億1573万 | +0.87% | 17.9 | 0.4 |
| 12/04 | 935 | 936 | 906 | 911 | -3.8% | 4,600 | 46億4436万 | -0.65% | 17.63 | 0.39 |
| 12/01 | 930 | 950 | 930 | 947 | +1.83% | 4,100 | 48億2789万 | +3.16% | 18.33 | 0.41 |
| 11/30 | 920 | 933 | 919 | 930 | +0.87% | 1,800 | 47億4122万 | +1.42% | 18 | 0.4 |
| 11/29 | 918 | 928 | 918 | 922 | +0.22% | 500 | 47億44万 | +0.66% | 17.84 | 0.4 |
| 11/28 | 920 | 920 | 920 | 920 | 0% | 100 | 46億9024万 | +0.33% | 17.8 | 0.4 |
| 11/27 | 920 | 920 | 920 | 920 | 0% | 100 | 46億9024万 | +0.22% | 17.8 | 0.4 |
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 | 1,060 1/20 | 838 11/20 | 6,000 7/6 | - | - | 48億4319万 9/24 |
| 2011年 9月期 | 1,050 3/4 1/20 | 871 11/30 | 15,000 11/30 | 53億5300万 | 44億4044万 | 46億3926万 9/28 |
| 2012年 9月期 | 1,054 9/18 | 858 9/4 | 6,000 2/27 | 53億7339万 | 43億7416万 | 46億3926万 9/28 |
| 2013年 9月期 | 995 2/5 1/17 | 880 12/5 | 17,000 4/5 | 50億7260万 | 44億8632万 | 45億9278万 9/30 |
| 2014年 9月期 | 1,035 9/18 | 901 12/24 12/16 他6件 | 7,000 8/11 | 52億7652万 | 45億9338万 | 47億4390万 9/30 |
| 2015年 9月期 | 1,050 3/18 | 922 10/27 | 9,000 11/20 | 53億5300万 | 47億44万 | 48億4427万 9/30 |
| 2016年 9月期 | 965 10/6 10/5 | 888 8/31 | 8,000 8/25 | 49億1966万 | 45億2710万 | 45億4988万 9/30 |
| 2017年 9月期 | 929 9/26 | 888 11/30 11/29 | 11,000 9/27 7/14 2/13 | 47億3613万 | 45億2710万 | 45億7524万 9/29 |
| 2018年 9月期 | 995 4/11 | 900 3/28 3/2 他7件 | 65,000 4/11 | 50億7260万 | 45億8828万 | 47億6728万 9/28 |
| 2019年 9月期 | 940 10/1 | 797 8/20 | 25,200 5/15 | 47億9221万 | 40億6318万 | 40億7247万 9/30 |
| 2020年 9月期 | 947 2/25 | 617 3/13 | 212,900 2/25 | 48億2789万 | 31億4552万 | 39億2538万 9/30 |
| 2021年 9月期 | 858 9/27 | 730 11/2 | 17,400 8/6 | 43億7416万 | 37億2161万 | 40億2538万 9/30 |
| 2022年 9月期 | 895 9/28 | 767 12/27 11/24 | 18,900 9/29 | 45億6279万 | 39億1023万 | 40億2538万 9/30 |
| 2023年 9月期 | 1,020 9/11 | 792 10/7 | 59,000 11/15 | 52億5万 | 40億3769万 | 47億970万 9/29 |
| 最新 | 975 2024/4/23 | 6,300 | 49億7064万 | |||