時価総額

2022年9月30日: 28億6724万
2023年9月29日: 33億3956万

2023/09/27～2024/04/17

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
04/17	2,899	2,899	2,899	2,899	+1.43%	100	32億9202万	+0.24%	11.21	0.52
04/12	2,858	2,858	2,858	2,858	-0.76%	700	32億4546万	-1.07%	11.05	0.52
04/11	2,880	2,880	2,880	2,880	-0.69%	200	32億7044万	-0.35%	11.13	0.52
04/10	2,880	2,900	2,880	2,900	+1.05%	200	32億9315万	+0.21%	11.21	0.52
04/09	2,833	2,871	2,833	2,870	0%	400	32億5909万	-0.8%	11.09	0.52
04/08	2,870	2,870	2,870	2,870	+1.77%	100	32億5909万	-0.8%	11.09	0.52
04/05	2,890	2,890	2,820	2,820	-3.06%	1,100	32億231万	-2.49%	10.9	0.51
04/03	2,909	2,909	2,909	2,909	+0.31%	100	33億337万	+0.52%	11.24	0.52
04/01	2,940	2,940	2,900	2,900	-1.36%	700	32億9315万	+0.24%	11.21	0.52
03/29	2,940	2,940	2,833	2,940	-1.67%	1,800	33億3858万	+1.59%	11.36	0.53
03/28	2,990	2,990	2,990	2,990	+1.36%	600	33億9536万	+3.32%	11.56	0.54
03/27	2,938	2,950	2,938	2,950	+0.1%	400	33億4993万	+2.04%	11.4	0.53
03/26	2,939	2,967	2,939	2,947	+0.24%	1,100	33億4653万	+2.01%	11.39	0.53
03/25	2,881	2,940	2,881	2,940	+1.62%	300	33億3858万	+1.84%	11.36	0.53
03/22	2,893	2,893	2,893	2,893	0%	100	32億8520万	+0.17%	11.18	0.52
03/21	2,890	2,893	2,890	2,893	+1.47%	400	32億8520万	+0.14%	11.18	0.52
03/19	2,851	2,851	2,851	2,851	0%	200	32億3751万	-1.32%	11.02	0.51
03/18	2,850	2,851	2,850	2,851	+0.92%	300	32億3751万	-1.38%	11.02	0.51
03/15	2,838	2,850	2,825	2,825	-2.18%	600	32億799万	-2.32%	10.92	0.51
03/14	2,850	2,888	2,817	2,888	+0.31%	400	32億7953万	-0.14%	11.16	0.52
03/11	2,879	2,879	2,879	2,879	-0.72%	200	32億6931万	-0.35%	11.13	0.52
03/08	2,900	2,900	2,900	2,900	-0.34%	100	32億9315万	+0.45%	11.21	0.52
03/07	2,910	2,910	2,910	2,910	+1.75%	100	33億451万	+0.9%	11.25	0.52
03/05	2,911	2,911	2,837	2,860	-0.28%	600	32億4773万	-0.66%	11.06	0.52
03/04	2,843	2,868	2,843	2,868	+1.38%	400	32億5682万	-0.31%	11.09	0.52
03/01	2,829	2,829	2,829	2,829	-1.74%	100	32億1253万	-1.57%	10.94	0.51
02/29	2,926	2,926	2,879	2,879	-3.26%	1,100	32億6931万	+0.17%	11.13	0.52
02/28	2,937	2,976	2,887	2,976	+3.08%	1,700	33億7946万	+3.59%	11.5	0.54
02/27	2,875	2,975	2,875	2,887	+0.56%	900	32億7839万	+0.66%	11.16	0.52
02/26	2,871	2,871	2,871	2,871	+0.74%	100	32億6022万	+0.24%	11.1	0.52
02/22	2,880	2,880	2,850	2,850	-0.7%	1,200	32億3638万	-0.38%	11.02	0.51
02/21	2,870	2,870	2,870	2,870	-0.31%	200	32億5909万	+0.53%	11.09	0.52
02/20	2,880	2,900	2,871	2,879	-1.74%	1,100	32億6931万	+1.12%	11.13	0.52
02/19	2,930	2,930	2,930	2,930	-0.27%	100	33億2722万	+3.24%	11.33	0.53
02/16	2,900	2,938	2,900	2,938	+1.31%	300	33億3631万	+3.89%	11.36	0.53
02/15	2,900	2,900	2,900	2,900	0%	100	32億9315万	+2.95%	11.21	0.52
02/14	2,910	3,000	2,899	2,900	-0.34%	1,900	32億9315万	+3.2%	11.21	0.52
02/13	2,960	2,960	2,910	2,910	-1.69%	400	33億451万	+3.78%	11.25	0.52
02/06	2,960	2,960	2,960	2,960	+1.37%	600	33億6129万	+5.83%	11.44	0.53
01/30	2,920	2,920	2,920	2,920	+0.72%	200	33億1587万	+4.62%	11.29	0.53
01/29	2,899	2,899	2,899	2,899	+0.03%	600	32億9202万	+4.09%	11.21	0.52
01/26	2,898	2,898	2,898	2,898	+0.73%	100	32億9088万	+4.32%	11.2	0.52
01/25	2,842	2,877	2,838	2,877	+2.02%	600	32億6704万	+3.83%	11.12	0.52
01/24	2,820	2,820	2,820	2,820	0%	200	32億231万	+1.99%	10.9	0.51
01/23	2,820	2,820	2,820	2,820	0%	100	32億231万	+2.14%	10.9	0.51
01/22	2,820	2,820	2,820	2,820	-0.11%	500	32億231万	+2.29%	10.9	0.51
01/17	2,794	2,823	2,794	2,823	+1.26%	700	32億571万	+2.54%	10.91	0.51
01/11	2,806	2,810	2,770	2,788	-0.64%	700	31億6597万	+1.38%	10.78	0.5
01/10	2,807	2,807	2,806	2,806	-0.14%	200	31億8641万	+2.26%	10.85	0.51
01/09	2,830	2,830	2,760	2,810	-0.71%	800	31億9095万	+2.59%	10.86	0.51
01/05	2,801	2,830	2,800	2,830	-0.6%	400	32億1366万	+3.47%	10.94	0.51
2023
12/28	2,847	2,847	2,847	2,847	-0.11%	4,100	32億3297万	+4.25%	11	0.53
12/27	2,810	2,875	2,809	2,850	+2.15%	2,400	32億3638万	+4.55%	11.02	0.53
12/26	2,790	2,826	2,781	2,790	+0.36%	2,500	31億6824万	+2.2%	10.78	0.52
12/25	2,715	2,787	2,715	2,780	+2.96%	2,800	31億5689万	+1.68%	10.75	0.51
12/22	2,688	2,701	2,688	2,700	+0.82%	600	30億6604万	-1.35%	10.44	0.5
12/21	2,660	2,678	2,660	2,678	+0.68%	600	30億4106万	-2.33%	10.35	0.5
12/20	2,665	2,665	2,660	2,660	-0.19%	200	30億2062万	-3.24%	10.28	0.49
12/19	2,665	2,665	2,665	2,665	0%	100	30億2629万	-3.3%	10.3	0.49
12/18	2,700	2,700	2,649	2,665	-2.45%	3,500	30億2629万	-3.51%	10.3	0.49
12/15	2,732	2,732	2,732	2,732	-0.51%	100	31億238万	-1.23%	10.56	0.51
12/13	2,746	2,746	2,746	2,746	0%	200	31億1828万	-0.79%	10.61	0.51
12/11	2,746	2,746	2,746	2,746	-1.79%	100	31億1828万	-0.79%	10.61	0.51
12/08	2,796	2,796	2,796	2,796	+1.01%	100	31億7505万	+0.98%	10.81	0.52
12/07	2,726	2,768	2,668	2,768	+1.5%	1,100	31億4326万	+0.04%	10.7	0.51
12/06	2,727	2,727	2,727	2,727	0%	100	30億9670万	-1.41%	10.54	0.5
12/05	2,727	2,727	2,727	2,727	+0.22%	100	30億9670万	-1.59%	10.54	0.5
12/01	2,721	2,750	2,721	2,721	+0.04%	500	30億8989万	-1.98%	10.52	0.5
11/30	2,730	2,730	2,720	2,720	-0.37%	200	30億8875万	-2.26%	10.51	0.5
11/29	2,730	2,730	2,730	2,730	0%	100	31億11万	-2.08%	10.55	0.51
11/28	2,730	2,730	2,730	2,730	0%	700	31億11万	-2.33%	10.55	0.51
11/27	2,642	2,730	2,642	2,730	+3.41%	800	31億11万	-2.5%	10.55	0.51
11/24	2,677	2,700	2,640	2,640	-2.19%	2,000	29億9791万	-5.95%	10.2	0.49
11/22	2,730	2,730	2,672	2,699	-0.07%	600	30億6490万	-4.26%	10.43	0.5
11/20	2,701	2,701	2,701	2,701	-0.92%	500	30億6717万	-4.56%	10.44	0.5
11/17	2,726	2,726	2,726	2,726	0%	100	30億9556万	-4.12%	10.54	0.5
11/15	2,790	2,880	2,720	2,726	-7.25%	2,800	30億9556万	-4.65%	10.54	0.5
11/14	2,900	2,939	2,900	2,939	+1.34%	1,400	33億3744万	+2.26%	11.36	0.54
11/06	2,900	2,900	2,900	2,900	+1.75%	300	32億9315万	+0.66%	11.21	0.54
11/02	2,836	2,850	2,836	2,850	+0.49%	900	32億3638万	-1.49%	11.02	0.53
11/01	2,850	2,850	2,836	2,836	-0.6%	200	32億2048万	-2.41%	10.96	0.52
10/30	2,930	2,939	2,853	2,853	+0.81%	900	32億3978万	-2.26%	11.03	0.53
10/27	2,830	2,830	2,830	2,830	+1.07%	100	32億1366万	-3.31%	10.94	0.52
10/26	2,800	2,800	2,800	2,800	+0.72%	100	31億7960万	-4.57%	10.82	0.52
10/25	2,780	2,780	2,780	2,780	+0.47%	100	31億5689万	-5.54%	10.75	0.51
10/24	2,717	2,767	2,717	2,767	0%	400	31億4212万	-6.36%	10.7	0.51
10/23	2,723	2,767	2,723	2,767	+0.25%	300	31億4212万	-6.71%	10.7	0.51
10/20	2,718	2,760	2,718	2,760	+0.29%	200	31億3417万	-7.32%	10.67	0.51
10/18	2,752	2,752	2,752	2,752	+0.07%	200	31億2509万	-7.99%	10.64	0.51
10/17	2,815	2,815	2,750	2,750	-3.1%	1,000	31億2282万	-8.36%	10.63	0.51
10/16	2,910	2,910	2,825	2,838	-0.77%	700	32億2275万	-5.75%	10.97	0.53
10/13	2,850	2,860	2,850	2,860	-1.24%	700	32億4773万	-5.24%	11.06	0.53
10/11	2,896	2,896	2,896	2,896	+1.76%	200	32億8861万	-4.26%	11.19	0.54
10/05	2,763	2,899	2,763	2,846	-1.76%	2,100	32億3183万	-6.01%	11	0.53
10/04	2,897	2,897	2,897	2,897	+1.68%	200	32億8975万	-4.36%	11.2	0.54
10/03	2,909	2,909	2,764	2,849	-2.1%	2,700	32億3524万	-5.94%	11.01	0.53
10/02	2,941	2,941	2,910	2,910	-1.05%	1,200	33億451万	-3.93%	11.25	0.54
09/29	2,975	2,975	2,941	2,941	-1.14%	600	33億3971万	-2.87%	10.05	0.51
09/28	3,085	3,085	2,916	2,975	-1.33%	1,200	33億7832万	-1.72%	10.17	0.52
09/27	3,180	3,230	3,000	3,015	-3.98%	4,100	34億2374万	-0.33%	10.3	0.52

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2022年 9月期	2,810 11/9	2,334 3/15 3/9	542,400 11/9	31億4318万	26億5042万	28億6724万 9/30
2023年 9月期	3,315 9/20	2,380 10/26	8,200 8/14	37億6442万	27億266万	33億3956万 9/29
最新	2,899 2024/4/17		100	32億9202万

2961 日本調理機

時価総額

2023/09/27～2024/04/17

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート