時価総額
- 2018年9月28日
- 20億5660万
- 2019年9月30日
- 16億6817万
- 2020年9月30日
- 18億8626万
- 2021年9月29日
- 26億4518万
- 2022年9月30日
- 26億5021万
- 2023年9月28日
- 39億8062万
2023/09/27~2024/03/18
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 | ||||||||||
03/18 | 1,449 | 1,475 | 1,449 | 1,475 | +1.79% | 2,000 | 40億1406万 | +1.1% | 5.57 | 0.81 |
03/15 | 1,435 | 1,450 | 1,435 | 1,449 | +0.98% | 1,000 | 39億4330万 | -0.89% | 5.48 | 0.8 |
03/14 | 1,435 | 1,435 | 1,434 | 1,435 | 0% | 1,800 | 39億520万 | -1.98% | 5.42 | 0.79 |
03/13 | 1,435 | 1,435 | 1,420 | 1,435 | -0.62% | 4,500 | 39億520万 | -2.25% | 5.42 | 0.79 |
03/12 | 1,445 | 1,445 | 1,444 | 1,444 | +0.14% | 600 | 39億2970万 | -1.84% | 5.46 | 0.79 |
03/11 | 1,455 | 1,455 | 1,442 | 1,442 | -1.23% | 1,800 | 39億2425万 | -2.17% | 5.45 | 0.79 |
03/08 | 1,460 | 1,465 | 1,460 | 1,460 | +0.34% | 1,600 | 39億7324万 | -1.15% | 5.52 | 0.8 |
03/07 | 1,456 | 1,456 | 1,450 | 1,455 | +0.34% | 1,100 | 39億5963万 | -1.62% | 5.5 | 0.8 |
03/06 | 1,465 | 1,465 | 1,450 | 1,450 | +0.28% | 600 | 39億4603万 | -2.16% | 5.48 | 0.8 |
03/05 | 1,445 | 1,465 | 1,445 | 1,446 | +0.21% | 1,200 | 39億3514万 | -2.63% | 5.47 | 0.79 |
03/04 | 1,459 | 1,465 | 1,443 | 1,443 | -0.55% | 1,600 | 39億2698万 | -3.02% | 5.45 | 0.79 |
03/01 | 1,433 | 1,451 | 1,433 | 1,451 | +1.4% | 1,300 | 39億4875万 | -2.68% | 5.48 | 0.8 |
02/28 | 1,446 | 1,448 | 1,418 | 1,431 | -1.04% | 1,900 | 38億9432万 | -4.22% | 5.41 | 0.79 |
02/27 | 1,448 | 1,448 | 1,446 | 1,446 | -0.14% | 200 | 39億3514万 | -3.47% | 5.47 | 0.79 |
02/26 | 1,457 | 1,467 | 1,446 | 1,448 | 0% | 2,300 | 39億4058万 | -3.47% | 5.47 | 0.8 |
02/22 | 1,456 | 1,460 | 1,447 | 1,448 | -0.55% | 2,700 | 39億4058万 | -3.6% | 5.47 | 0.8 |
02/21 | 1,456 | 1,456 | 1,456 | 1,456 | +0.76% | 200 | 39億5274万 | -3.19% | 5.5 | 0.8 |
02/20 | 1,474 | 1,474 | 1,440 | 1,445 | -1.83% | 4,700 | 39億2288万 | -3.92% | 5.46 | 0.79 |
02/19 | 1,477 | 1,478 | 1,460 | 1,472 | -0.34% | 1,600 | 39億9618万 | -2.19% | 5.56 | 0.81 |
02/16 | 1,460 | 1,496 | 1,460 | 1,477 | +0.82% | 600 | 40億975万 | -1.8% | 5.58 | 0.81 |
02/15 | 1,485 | 1,488 | 1,463 | 1,465 | -1.48% | 4,800 | 39億7718万 | -2.59% | 5.54 | 0.8 |
02/14 | 1,526 | 1,531 | 1,480 | 1,487 | -0.6% | 5,500 | 40億3690万 | -1.2% | 5.62 | 0.82 |
02/13 | 1,520 | 1,580 | 1,496 | 1,496 | -1.32% | 18,400 | 40億6134万 | -0.6% | 5.65 | 0.82 |
02/09 | 1,499 | 1,519 | 1,496 | 1,516 | +0.07% | 2,500 | 41億1563万 | +0.73% | 5.73 | 0.83 |
02/08 | 1,500 | 1,515 | 1,496 | 1,515 | -0.72% | 800 | 41億1292万 | +0.87% | 5.73 | 0.83 |
02/07 | 1,529 | 1,529 | 1,495 | 1,526 | +0.39% | 2,700 | 41億4278万 | +1.67% | 5.77 | 0.84 |
02/06 | 1,520 | 1,530 | 1,520 | 1,520 | -0.52% | 900 | 41億2649万 | +1.4% | 5.74 | 0.84 |
02/05 | 1,521 | 1,541 | 1,520 | 1,528 | +0.92% | 1,900 | 41億4821万 | +2.07% | 5.77 | 0.84 |
02/02 | 1,505 | 1,514 | 1,505 | 1,514 | -0.13% | 600 | 41億1020万 | +1.27% | 5.72 | 0.83 |
02/01 | 1,516 | 1,516 | 1,516 | 1,516 | +0.4% | 200 | 41億1563万 | +1.54% | 5.73 | 0.83 |
01/31 | 1,519 | 1,519 | 1,510 | 1,510 | -1.05% | 2,100 | 40億9934万 | +1.27% | 5.71 | 0.83 |
01/30 | 1,523 | 1,526 | 1,485 | 1,526 | +0.39% | 7,700 | 41億4278万 | +2.48% | 5.77 | 0.84 |
01/29 | 1,548 | 1,548 | 1,501 | 1,520 | +0.26% | 1,400 | 41億2649万 | +2.15% | 5.74 | 0.84 |
01/26 | 1,520 | 1,520 | 1,516 | 1,516 | -0.52% | 700 | 41億1563万 | +2.02% | 5.73 | 0.83 |
01/25 | 1,524 | 1,524 | 1,524 | 1,524 | 0% | 200 | 41億3735万 | +2.7% | 5.76 | 0.84 |
01/24 | 1,516 | 1,524 | 1,516 | 1,524 | +0.26% | 1,200 | 41億3735万 | +2.9% | 5.76 | 0.84 |
01/23 | 1,548 | 1,548 | 1,520 | 1,520 | -0.65% | 2,100 | 41億2649万 | +2.77% | 5.74 | 0.84 |
01/22 | 1,510 | 1,550 | 1,507 | 1,530 | +1.32% | 4,200 | 41億5211万 | +3.59% | 5.78 | 0.84 |
01/19 | 1,497 | 1,510 | 1,483 | 1,510 | +1% | 3,600 | 40億9783万 | +2.44% | 5.71 | 0.83 |
01/18 | 1,504 | 1,505 | 1,464 | 1,495 | -0.33% | 4,500 | 40億5713万 | +1.56% | 5.65 | 0.82 |
01/17 | 1,579 | 1,756 | 1,490 | 1,500 | +3.02% | 55,800 | 40億7070万 | +2.04% | 5.67 | 0.82 |
01/16 | 1,456 | 1,456 | 1,456 | 1,456 | 0% | 100 | 39億5129万 | -0.82% | 5.5 | 0.8 |
01/15 | 1,488 | 1,488 | 1,456 | 1,456 | -0.14% | 1,800 | 39億5129万 | -0.82% | 5.5 | 0.8 |
01/12 | 1,454 | 1,460 | 1,434 | 1,458 | -0.14% | 2,900 | 39億5672万 | -0.68% | 5.51 | 0.8 |
01/11 | 1,495 | 1,495 | 1,444 | 1,460 | -2.54% | 4,800 | 39億6214万 | -0.54% | 5.52 | 0.8 |
01/10 | 1,500 | 1,500 | 1,478 | 1,498 | -0.13% | 2,200 | 40億6527万 | +2.04% | 5.66 | 0.82 |
01/09 | 1,499 | 1,500 | 1,498 | 1,500 | +1.35% | 2,200 | 40億7070万 | +2.32% | 5.67 | 0.82 |
01/05 | 1,460 | 1,480 | 1,460 | 1,480 | +1.37% | 2,300 | 40億1642万 | +1.02% | 5.59 | 0.81 |
01/04 | 1,470 | 1,470 | 1,440 | 1,460 | -0.61% | 2,200 | 39億6214万 | -0.34% | 5.52 | 0.8 |
2023 | ||||||||||
12/29 | 1,475 | 1,475 | 1,469 | 1,469 | -0.41% | 700 | 39億8657万 | +0.27% | 5.55 | 0.8 |
12/27 | 1,471 | 1,475 | 1,471 | 1,475 | 0% | 400 | 40億285万 | +0.61% | 5.57 | 0.81 |
12/26 | 1,471 | 1,475 | 1,471 | 1,475 | +0.14% | 600 | 40億285万 | +0.55% | 5.57 | 0.81 |
12/25 | 1,473 | 1,473 | 1,473 | 1,473 | +0.34% | 500 | 39億9742万 | +0.41% | 5.57 | 0.81 |
12/22 | 1,480 | 1,481 | 1,468 | 1,468 | -0.14% | 800 | 39億8385万 | +0.07% | 5.55 | 0.8 |
12/21 | 1,499 | 1,499 | 1,470 | 1,470 | -0.14% | 1,800 | 39億8781万 | +0.2% | 5.56 | 0.81 |
12/20 | 1,481 | 1,481 | 1,472 | 1,472 | -0.61% | 700 | 39億9324万 | +0.34% | 5.56 | 0.81 |
12/19 | 1,453 | 1,481 | 1,453 | 1,481 | -0.13% | 1,300 | 40億1765万 | +0.95% | 5.6 | 0.81 |
12/15 | 1,477 | 1,484 | 1,477 | 1,483 | +0.82% | 1,300 | 40億2308万 | +1.23% | 5.6 | 0.81 |
12/14 | 1,456 | 1,471 | 1,456 | 1,471 | +1.24% | 400 | 39億9052万 | +0.48% | 5.56 | 0.81 |
12/12 | 1,455 | 1,465 | 1,453 | 1,453 | -0.48% | 600 | 39億4169万 | -0.68% | 5.49 | 0.8 |
12/11 | 1,449 | 1,460 | 1,449 | 1,460 | -0.61% | 1,400 | 39億6068万 | -0.14% | 5.52 | 0.8 |
12/08 | 1,469 | 1,469 | 1,468 | 1,469 | +1.52% | 1,100 | 39億8510万 | +0.55% | 5.55 | 0.8 |
12/07 | 1,443 | 1,452 | 1,425 | 1,447 | -1.77% | 2,000 | 39億2542万 | -0.89% | 5.47 | 0.79 |
12/06 | 1,455 | 1,473 | 1,428 | 1,473 | +1.24% | 2,200 | 39億9595万 | +0.89% | 5.57 | 0.81 |
12/05 | 1,479 | 1,489 | 1,425 | 1,455 | +0.34% | 3,200 | 39億4712万 | -0.14% | 5.5 | 0.8 |
12/04 | 1,451 | 1,465 | 1,435 | 1,450 | -0.07% | 800 | 39億3356万 | -0.48% | 5.48 | 0.79 |
12/01 | 1,462 | 1,462 | 1,451 | 1,451 | +0.55% | 400 | 39億3627万 | -0.34% | 5.48 | 0.79 |
11/29 | 1,428 | 1,458 | 1,428 | 1,443 | -1.03% | 500 | 39億1457万 | -0.82% | 5.45 | 0.79 |
11/28 | 1,430 | 1,458 | 1,430 | 1,458 | -0.07% | 300 | 39億5526万 | +0.28% | 5.51 | 0.8 |
11/27 | 1,460 | 1,460 | 1,459 | 1,459 | -0.41% | 400 | 39億5797万 | +0.41% | 5.51 | 0.8 |
11/24 | 1,467 | 1,467 | 1,465 | 1,465 | -0.14% | 700 | 39億7425万 | +0.9% | 5.54 | 0.8 |
11/22 | 1,467 | 1,467 | 1,467 | 1,467 | 0% | 100 | 39億7967万 | +1.17% | 5.54 | 0.8 |
11/21 | 1,467 | 1,467 | 1,467 | 1,467 | -0.74% | 100 | 39億7821万 | +1.17% | 5.54 | 0.8 |
11/20 | 1,489 | 1,489 | 1,461 | 1,478 | -0.81% | 400 | 40億804万 | +1.93% | 5.59 | 0.81 |
11/17 | 1,490 | 1,490 | 1,489 | 1,490 | +0.07% | 600 | 40億4058万 | +2.83% | 5.63 | 0.82 |
11/16 | 1,489 | 1,489 | 1,464 | 1,489 | 0% | 600 | 40億3787万 | +2.76% | 5.63 | 0.82 |
11/15 | 1,488 | 1,489 | 1,486 | 1,489 | +0.88% | 2,500 | 40億3787万 | +2.76% | 5.63 | 0.82 |
11/14 | 1,460 | 1,488 | 1,460 | 1,476 | +1.1% | 1,200 | 40億261万 | +1.86% | 5.58 | 0.81 |
11/10 | 1,461 | 1,461 | 1,460 | 1,460 | -0.07% | 200 | 39億5922万 | +0.69% | 5.52 | 0.8 |
11/09 | 1,443 | 1,461 | 1,443 | 1,461 | -0.81% | 200 | 39億6193万 | +0.62% | 5.52 | 0.8 |
11/08 | 1,473 | 1,473 | 1,473 | 1,473 | +1.8% | 900 | 39億9448万 | +1.38% | 5.57 | 0.81 |
11/07 | 1,447 | 1,447 | 1,447 | 1,447 | +0.28% | 100 | 39億2397万 | -0.48% | 5.47 | 0.79 |
11/06 | 1,440 | 1,443 | 1,440 | 1,443 | +0.21% | 200 | 39億1312万 | -0.82% | 5.45 | 0.79 |
11/02 | 1,440 | 1,440 | 1,440 | 1,440 | +0.07% | 100 | 39億499万 | -1.17% | 5.44 | 0.79 |
11/01 | 1,439 | 1,439 | 1,439 | 1,439 | 0% | 100 | 39億228万 | -1.44% | 5.44 | 0.79 |
10/31 | 1,439 | 1,439 | 1,439 | 1,439 | 0% | 300 | 39億228万 | -1.64% | 5.44 | 0.79 |
10/27 | 1,442 | 1,442 | 1,439 | 1,439 | -0.21% | 300 | 39億228万 | -1.84% | 5.44 | 0.79 |
10/25 | 1,417 | 1,442 | 1,417 | 1,442 | +1.76% | 700 | 39億1041万 | -1.77% | 5.45 | 0.79 |
10/19 | 1,440 | 1,449 | 1,417 | 1,417 | -1.6% | 1,400 | 38億3978万 | -3.67% | 5.36 | 0.78 |
10/17 | 1,420 | 1,440 | 1,420 | 1,440 | +0.42% | 600 | 39億211万 | -2.24% | 5.44 | 0.79 |
10/16 | 1,434 | 1,434 | 1,434 | 1,434 | +0.63% | 100 | 38億8585万 | -2.85% | 5.42 | 0.78 |
10/12 | 1,425 | 1,425 | 1,425 | 1,425 | 0% | 1,700 | 38億6146万 | -3.59% | 5.39 | 0.78 |
10/10 | 1,425 | 1,425 | 1,425 | 1,425 | -0.21% | 300 | 38億6146万 | -3.85% | 5.39 | 0.78 |
10/06 | 1,385 | 1,428 | 1,385 | 1,428 | +0.92% | 400 | 38億6959万 | -3.84% | 5.4 | 0.78 |
10/05 | 1,412 | 1,415 | 1,412 | 1,415 | -1.05% | 1,000 | 38億3436万 | -4.84% | 5.35 | 0.77 |
10/04 | 1,440 | 1,440 | 1,422 | 1,430 | -2.19% | 1,000 | 38億7501万 | -4.16% | 5.4 | 0.78 |
10/03 | 1,463 | 1,463 | 1,460 | 1,462 | -0.2% | 900 | 39億6172万 | -2.21% | 5.53 | 0.8 |
10/02 | 1,465 | 1,465 | 1,465 | 1,465 | -0.2% | 100 | 39億6985万 | -2.2% | 5.54 | 0.8 |
09/28 | 1,468 | 1,468 | 1,468 | 1,468 | -0.88% | 300 | 39億7798万 | -2.13% | 6.09 | 0.86 |
09/27 | 1,481 | 1,481 | 1,481 | 1,481 | 0% | 100 | 40億1321万 | -1.27% | 6.14 | 0.87 |
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 | |
2018年 9月期 | 989 1,977 9/13 | 778 1,556 9/25 | 1,168,800 584,400 9/13 | 24億6729万 | 19億4188万 | 20億5660万 9/28 |
2019年 9月期 | 818 1,635 10/2 | 516 1,032 12/25 | 49,000 24,500 10/2 | 21億3089万 | 13億4500万 | 16億6817万 9/30 |
2020年 9月期 | 816 1,632 1/15 | 552 1,104 3/13 | 30,000 15,000 2/14 | 21億3024万 | 14億4176万 | 18億8626万 9/30 |
2021年 9月期 | 1,150 2,300 4/2 | 718 1,435 10/30 | 53,800 26,900 12/1 | 30億3013万 | 18億7977万 | 26億4518万 9/29 |
2022年 9月期 | 1,069 2,138 11/15 | 800 1,600 5/13 1,600 5/10 | 80,400 40,200 5/16 | 28億6214万 | 21億5312万 | 26億5021万 9/30 |
2023年 9月期 | 1,599 8/16 | 955 1,910 10/13 | 21,800 10,900 3/16 | 43億2657万 | 25億7219万 | 39億8062万 9/28 |
最新 | 1,475 2024/3/18 | 2,000 | 40億1406万 |