時価総額
- 2018年9月28日
- 110億211万
- 2019年9月30日
- 37億2252万
- 2020年9月30日
- 92億2471万
- 2021年9月30日
- 140億8779万
- 2022年9月30日
- 238億2422万
- 2023年9月29日
- 483億1546万
2024/04/24～2024/09/18
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 | ||||||||||
| 09/18 | 6,330 | 6,390 | 6,180 | 6,270 | -0.48% | 17,200 | 377億8803万 | +11.05% | 31.94 | 11.24 |
| 09/17 | 6,340 | 6,400 | 6,070 | 6,300 | +0.96% | 23,500 | 379億6884万 | +12.46% | 32.09 | 11.3 |
| 09/13 | 6,170 | 6,270 | 6,130 | 6,240 | +1.96% | 25,100 | 376億723万 | +12.59% | 31.78 | 11.19 |
| 09/12 | 6,050 | 6,180 | 6,040 | 6,120 | +4.62% | 27,100 | 368億8401万 | +11.54% | 31.17 | 10.97 |
| 09/11 | 5,880 | 6,000 | 5,710 | 5,850 | -0.17% | 19,600 | 352億5678万 | +7.71% | 29.8 | 10.49 |
| 09/10 | 5,750 | 5,860 | 5,690 | 5,860 | +3.35% | 9,600 | 353億1704万 | +8.94% | 29.85 | 10.51 |
| 09/09 | 5,550 | 5,790 | 5,530 | 5,670 | -1.9% | 24,100 | 341億7195万 | +6.86% | 28.88 | 10.17 |
| 09/06 | 5,970 | 5,970 | 5,710 | 5,780 | -3.18% | 15,600 | 348億3490万 | +9.68% | 29.44 | 10.36 |
| 09/05 | 5,700 | 6,080 | 5,650 | 5,970 | +3.83% | 34,400 | 359億7999万 | +13.8% | 30.41 | 10.71 |
| 09/04 | 5,750 | 5,920 | 5,720 | 5,750 | -3.52% | 32,600 | 346億5410万 | +9.4% | 29.29 | 10.31 |
| 09/03 | 5,660 | 6,010 | 5,640 | 5,960 | +5.67% | 29,800 | 359億1972万 | +12.94% | 30.36 | 10.69 |
| 09/02 | 5,610 | 5,650 | 5,510 | 5,640 | +0.89% | 9,100 | 339億9115万 | +6.64% | 28.73 | 10.11 |
| 08/30 | 5,570 | 5,600 | 5,480 | 5,590 | +0.36% | 21,900 | 336億8981万 | +5.33% | 28.47 | 10.02 |
| 08/29 | 5,500 | 5,570 | 5,460 | 5,570 | +0.36% | 11,000 | 335億6927万 | +4.52% | 28.37 | 9.99 |
| 08/28 | 5,730 | 5,730 | 5,510 | 5,550 | -3.14% | 12,100 | 334億4874万 | +3.76% | 28.27 | 9.95 |
| 08/27 | 5,570 | 5,740 | 5,490 | 5,730 | +1.96% | 31,500 | 345億3356万 | +6.66% | 29.19 | 10.27 |
| 08/26 | 5,330 | 5,660 | 5,290 | 5,620 | +7.46% | 42,800 | 338億7061万 | +4.36% | 28.63 | 10.08 |
| 08/23 | 5,210 | 5,230 | 5,140 | 5,230 | +1.36% | 6,600 | 315億2016万 | -3.29% | 26.64 | 9.38 |
| 08/22 | 5,160 | 5,250 | 5,090 | 5,160 | -0.77% | 16,600 | 310億9828万 | -5.29% | 26.28 | 9.25 |
| 08/21 | 5,030 | 5,210 | 5,030 | 5,200 | +1.56% | 13,200 | 313億3936万 | -5.35% | 26.49 | 9.32 |
| 08/20 | 5,180 | 5,200 | 5,090 | 5,120 | -0.19% | 17,800 | 308億5721万 | -7.48% | 26.08 | 9.18 |
| 08/19 | 5,370 | 5,370 | 5,080 | 5,130 | -4.65% | 38,100 | 309億1748万 | -7.98% | 26.13 | 9.2 |
| 08/16 | 5,380 | 5,460 | 5,260 | 5,380 | +2.09% | 36,100 | 324億2418万 | -3.89% | 27.4 | 9.65 |
| 08/15 | 5,100 | 5,300 | 5,100 | 5,270 | +1.74% | 22,700 | 317億6123万 | -6.09% | 26.84 | 9.45 |
| 08/14 | 5,200 | 5,270 | 5,100 | 5,180 | +0.19% | 38,300 | 312億1882万 | -7.99% | 26.38 | 9.29 |
| 08/13 | 4,835 | 5,180 | 4,835 | 5,170 | +7.71% | 53,500 | 311億5855万 | -8.62% | 26.33 | 9.27 |
| 08/09 | 4,885 | 5,030 | 4,750 | 4,800 | -1.34% | 31,000 | 289億2864万 | -15.54% | 24.45 | 8.61 |
| 08/08 | 4,670 | 4,965 | 4,670 | 4,865 | +2.64% | 53,300 | 293億2038万 | -14.98% | 24.78 | 8.72 |
| 08/07 | 4,520 | 4,855 | 4,475 | 4,740 | +4.64% | 76,200 | 285億6703万 | -17.71% | 24.14 | 8.5 |
| 08/06 | 4,545 | 4,665 | 4,450 | 4,530 | +11.71% | 87,900 | 273億140万 | -21.96% | 23.07 | 8.12 |
| 08/05 | 4,525 | 4,600 | 4,050 | 4,055 | -14.63% | 134,600 | 244億3867万 | -30.81% | 20.65 | 7.27 |
| 08/02 | 4,900 | 4,925 | 4,505 | 4,750 | -8.65% | 169,300 | 286億2730万 | -20.07% | 24.19 | 8.52 |
| 08/01 | 5,590 | 5,640 | 5,200 | 5,200 | -16.13% | 121,800 | 313億3936万 | -13.3% | 26.49 | 9.32 |
| 07/31 | 6,200 | 6,230 | 6,090 | 6,200 | -1.43% | 42,500 | 373億6616万 | +2.65% | 31.58 | 11.12 |
| 07/30 | 6,260 | 6,300 | 6,130 | 6,290 | +0.48% | 27,200 | 379億857万 | +4.19% | 32.04 | 11.28 |
| 07/29 | 6,150 | 6,280 | 6,080 | 6,260 | +2.79% | 25,600 | 377億2776万 | +3.87% | 31.89 | 11.23 |
| 07/26 | 6,150 | 6,230 | 6,070 | 6,090 | -0.65% | 12,600 | 367億321万 | +1.31% | 31.02 | 10.92 |
| 07/25 | 6,080 | 6,200 | 6,050 | 6,130 | +0.82% | 17,600 | 369億4428万 | +2.22% | 31.22 | 10.99 |
| 07/24 | 6,140 | 6,260 | 6,080 | 6,080 | -0.49% | 21,800 | 366億4294万 | +1.62% | 30.97 | 10.9 |
| 07/23 | 6,250 | 6,250 | 6,080 | 6,110 | +0.66% | 10,300 | 368億2374万 | +2.29% | 31.12 | 10.96 |
| 07/22 | 6,200 | 6,200 | 6,040 | 6,070 | -1.78% | 16,700 | 365億8267万 | +1.81% | 30.92 | 10.88 |
| 07/19 | 6,240 | 6,250 | 6,070 | 6,180 | -0.96% | 19,700 | 372億4562万 | +3.8% | 31.48 | 11.08 |
| 07/18 | 6,390 | 6,480 | 6,230 | 6,240 | -0.95% | 24,600 | 376億723万 | +4.98% | 31.78 | 11.19 |
| 07/17 | 6,300 | 6,430 | 6,190 | 6,300 | +1.29% | 32,700 | 379億6884万 | +6.37% | 32.09 | 11.3 |
| 07/16 | 6,150 | 6,390 | 6,150 | 6,220 | +1.3% | 31,600 | 374億8669万 | +5.37% | 31.68 | 11.15 |
| 07/12 | 5,750 | 6,230 | 5,750 | 6,140 | +7.91% | 84,800 | 370億455万 | +4.3% | 31.27 | 11.01 |
| 07/11 | 5,770 | 5,770 | 5,600 | 5,690 | -0.87% | 27,300 | 342億9249万 | -3.17% | 28.98 | 10.2 |
| 07/10 | 5,710 | 5,770 | 5,620 | 5,740 | +0.35% | 30,500 | 345億9383万 | -2.45% | 29.24 | 10.29 |
| 07/09 | 5,870 | 5,900 | 5,720 | 5,720 | -2.56% | 23,400 | 344億7329万 | -2.99% | 29.14 | 10.26 |
| 07/08 | 5,810 | 5,870 | 5,780 | 5,870 | +1.21% | 9,900 | 353億7731万 | -0.61% | 29.9 | 10.53 |
| 07/05 | 5,760 | 5,900 | 5,760 | 5,800 | +0.52% | 15,100 | 349億5544万 | -1.73% | 29.54 | 10.4 |
| 07/04 | 5,890 | 5,890 | 5,740 | 5,770 | -1.03% | 21,000 | 347億7463万 | -2.24% | 29.39 | 10.35 |
| 07/03 | 5,940 | 5,940 | 5,790 | 5,830 | -0.34% | 15,500 | 351億3624万 | -1.19% | 29.7 | 10.45 |
| 07/02 | 5,950 | 5,950 | 5,690 | 5,850 | -1.68% | 47,800 | 352億5678万 | -0.81% | 29.8 | 10.49 |
| 07/01 | 6,160 | 6,160 | 5,890 | 5,950 | -2.46% | 27,200 | 358億5946万 | +0.71% | 30.31 | 10.67 |
| 06/28 | 6,170 | 6,170 | 6,030 | 6,100 | -0.33% | 18,300 | 367億6348万 | +3.28% | 31.07 | 10.94 |
| 06/27 | 6,240 | 6,270 | 6,120 | 6,120 | -2.08% | 12,800 | 368億8401万 | +3.82% | 31.17 | 10.97 |
| 06/26 | 6,180 | 6,290 | 6,170 | 6,250 | +1.96% | 24,200 | 376億6750万 | +6.15% | 31.83 | 11.21 |
| 06/25 | 6,140 | 6,240 | 6,090 | 6,130 | +1.49% | 16,100 | 369億4428万 | +4.15% | 31.22 | 10.99 |
| 06/24 | 5,860 | 6,040 | 5,860 | 6,040 | +3.25% | 16,200 | 364億187万 | +2.51% | 30.77 | 10.83 |
| 06/21 | 5,700 | 5,860 | 5,700 | 5,850 | +1.74% | 9,200 | 352億4040万 | -0.86% | 29.8 | 10.49 |
| 06/20 | 5,750 | 5,800 | 5,710 | 5,750 | -0.52% | 6,300 | 346億3800万 | -2.82% | 29.29 | 10.31 |
| 06/19 | 5,850 | 5,880 | 5,750 | 5,780 | -0.69% | 14,400 | 348億1872万 | -2.64% | 29.44 | 10.36 |
| 06/18 | 5,890 | 6,010 | 5,820 | 5,820 | -0.34% | 12,900 | 350億5968万 | -2.35% | 29.64 | 10.43 |
| 06/17 | 5,820 | 5,910 | 5,820 | 5,840 | -0.34% | 20,200 | 351億8016万 | -2.36% | 29.75 | 10.47 |
| 06/14 | 5,830 | 5,910 | 5,810 | 5,860 | -1.18% | 9,500 | 353億64万 | -2.35% | 29.85 | 10.5 |
| 06/13 | 5,790 | 5,950 | 5,790 | 5,930 | +3.67% | 17,100 | 357億2232万 | -1.36% | 30.2 | 10.63 |
| 06/12 | 5,830 | 5,870 | 5,720 | 5,720 | -1.55% | 13,400 | 344億5728万 | -5.03% | 29.14 | 10.25 |
| 06/11 | 5,810 | 5,880 | 5,790 | 5,810 | 0% | 15,900 | 349億9944万 | -3.89% | 29.59 | 10.41 |
| 06/10 | 5,820 | 5,870 | 5,760 | 5,810 | -1.02% | 13,500 | 349億9944万 | -4.22% | 29.59 | 10.41 |
| 06/07 | 5,900 | 5,920 | 5,800 | 5,870 | -0.17% | 12,200 | 353億6088万 | -3.28% | 29.9 | 10.52 |
| 06/06 | 6,080 | 6,080 | 5,800 | 5,880 | -2.81% | 32,200 | 354億2112万 | -3.23% | 29.95 | 10.54 |
| 06/05 | 6,010 | 6,060 | 5,960 | 6,050 | +1.17% | 18,100 | 364億4520万 | -0.17% | 30.82 | 10.84 |
| 06/04 | 5,740 | 6,030 | 5,740 | 5,980 | +3.82% | 30,300 | 360億2352万 | -0.85% | 30.46 | 10.72 |
| 06/03 | 5,810 | 5,840 | 5,760 | 5,760 | -0.69% | 11,100 | 346億9824万 | -4.11% | 29.34 | 10.32 |
| 05/31 | 5,700 | 5,830 | 5,670 | 5,800 | +1.58% | 17,000 | 349億3920万 | -3.17% | 29.54 | 10.4 |
| 05/30 | 5,650 | 5,800 | 5,550 | 5,710 | -1.21% | 27,200 | 343億9704万 | -4.47% | 29.08 | 10.23 |
| 05/29 | 6,030 | 6,040 | 5,780 | 5,780 | -5.4% | 34,600 | 348億1872万 | -3.2% | 29.44 | 10.36 |
| 05/28 | 5,930 | 6,180 | 5,930 | 6,110 | +3.38% | 31,100 | 368億664万 | +2.69% | 31.12 | 10.95 |
| 05/27 | 5,850 | 5,940 | 5,760 | 5,910 | +1.55% | 20,800 | 356億184万 | -0.25% | 30.1 | 10.59 |
| 05/24 | 5,830 | 5,870 | 5,730 | 5,820 | -2.18% | 31,900 | 350億5968万 | -1.36% | 29.64 | 10.43 |
| 05/23 | 6,230 | 6,280 | 5,940 | 5,950 | -3.88% | 41,400 | 358億4280万 | +1.17% | 30.31 | 10.66 |
| 05/22 | 6,280 | 6,280 | 6,130 | 6,190 | -1.28% | 18,700 | 372億8856万 | +5.54% | 31.53 | 11.09 |
| 05/21 | 6,300 | 6,410 | 6,270 | 6,270 | 0% | 32,700 | 377億5543万 | +7.33% | 31.94 | 11.23 |
| 05/20 | 6,220 | 6,290 | 6,200 | 6,270 | +0.16% | 17,900 | 377億5543万 | +7.84% | 31.94 | 11.23 |
| 05/17 | 6,200 | 6,270 | 6,160 | 6,260 | +0.16% | 30,500 | 376億9521万 | +8.08% | 31.89 | 11.22 |
| 05/16 | 6,420 | 6,420 | 6,160 | 6,250 | -1.57% | 23,000 | 376億3500万 | +8.23% | 31.83 | 11.2 |
| 05/15 | 6,430 | 6,430 | 6,290 | 6,350 | 0% | 32,800 | 382億3716万 | +10.28% | 32.34 | 11.38 |
| 05/14 | 6,270 | 6,450 | 6,270 | 6,350 | +0.32% | 25,700 | 382億3716万 | +10.78% | 32.34 | 11.38 |
| 05/13 | 6,110 | 6,380 | 6,110 | 6,330 | +3.09% | 34,900 | 381億1672万 | +10.82% | 32.24 | 11.34 |
| 05/10 | 6,160 | 6,290 | 6,130 | 6,140 | -0.97% | 29,600 | 369億7262万 | +7.87% | 31.27 | 11 |
| 05/09 | 6,230 | 6,340 | 6,080 | 6,200 | -1.12% | 56,700 | 373億3392万 | +9.15% | 31.58 | 11.11 |
| 05/08 | 6,390 | 6,480 | 6,230 | 6,270 | -1.26% | 60,400 | 377億5543万 | +10.5% | 31.94 | 11.23 |
| 05/07 | 6,080 | 6,480 | 6,020 | 6,350 | +7.99% | 107,300 | 382億3716万 | +12.01% | 32.34 | 11.38 |
| 05/02 | 6,000 | 6,120 | 5,880 | 5,880 | -2.81% | 63,300 | 354億700万 | +3.94% | 29.95 | 10.53 |
| 05/01 | 5,730 | 6,140 | 5,600 | 6,050 | +10.81% | 221,000 | 364億3068万 | +6.78% | 30.82 | 10.84 |
| 04/30 | 5,370 | 5,460 | 5,310 | 5,460 | +2.44% | 41,200 | 328億7793万 | -3.77% | 27.81 | 9.78 |
| 04/26 | 5,290 | 5,340 | 5,150 | 5,330 | -0.93% | 52,300 | 320億9512万 | -6.62% | 27.15 | 9.55 |
| 04/25 | 5,420 | 5,440 | 5,330 | 5,380 | +0.94% | 26,200 | 323億9620万 | -6.42% | 27.4 | 9.64 |
| 04/24 | 5,520 | 5,570 | 5,310 | 5,330 | -2.74% | 27,300 | 320億9512万 | -7.88% | 27.15 | 9.55 |
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 | 1,893 7,570 9/28 | 1,500 6,000 9/20 | 2,557,600 639,400 9/20 | 109億9921万 | 87億1800万 | 110億211万 9/28 |
| 2019年 9月期 | 2,750 11,000 10/4 | 513 2,050 9/18 | 1,460,000 365,000 10/3 | 159億8300万 | 29億9505万 | 37億2252万 9/30 |
| 2020年 9月期 | 1,783 7,130 9/29 | 378 1,511 3/23 | 697,200 174,300 11/8 | 104億1693万 | 22億757万 | 92億2471万 9/30 |
| 2021年 9月期 | 3,265 6,530 5/27 | 1,270 5,080 11/2 | 608,800 152,200 11/12 | 192億473万 | 74億2238万 | 140億8779万 9/30 |
| 2022年 9月期 | 4,500 9,000 9/6 | 2,090 4,180 10/5 | 517,000 258,500 11/15 | 269億7120万 | 122億9338万 | 238億2422万 9/30 |
| 2023年 9月期 | 8,470 9/22 | 3,865 7,730 10/13 | 309,700 8/1 | 509億1486万 | 231億6526万 | 483億1546万 9/29 |
| 最新 | 6,270 2024/9/18 | 17,200 | 377億8803万 | |||