時価総額
- 2017年9月29日
- 46億2352万
- 2018年9月28日
- 95億6577万
- 2019年9月30日
- 91億912万
- 2020年9月30日
- 69億1391万
- 2021年9月30日
- 80億4794万
- 2022年9月30日
- 62億8199万
- 2023年9月29日
- 77億5071万
- 2024年9月30日
- 42億6393万
2024/12/27～2025/05/30
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025 | ||||||||||
| 05/30 | 419 | 420 | 415 | 418 | -1.18% | 35,800 | 61億388万 | +22.22% | 30.52 | 9.54 |
| 05/29 | 419 | 425 | 417 | 423 | +3.17% | 63,500 | 61億7689万 | +25.89% | 30.88 | 9.65 |
| 05/28 | 402 | 415 | 402 | 410 | +3.54% | 67,400 | 59億8706万 | +23.87% | 29.94 | 9.35 |
| 05/27 | 404 | 407 | 395 | 396 | -1.49% | 41,200 | 57億8262万 | +21.85% | 28.91 | 9.04 |
| 05/26 | 389 | 404 | 389 | 402 | +3.34% | 71,800 | 58億7024万 | +25.63% | 29.35 | 9.17 |
| 05/23 | 415 | 424 | 388 | 389 | -5.12% | 127,000 | 56億8041万 | +23.49% | 28.4 | 8.88 |
| 05/22 | 419 | 419 | 400 | 410 | -2.38% | 143,100 | 59億8706万 | +32.26% | 29.94 | 9.35 |
| 05/21 | 379 | 420 | 377 | 420 | +10.82% | 295,100 | 61億3309万 | +38.16% | 30.67 | 9.58 |
| 05/20 | 356 | 379 | 356 | 379 | +7.37% | 111,800 | 55億3438万 | +27.18% | 27.67 | 8.65 |
| 05/19 | 340 | 371 | 340 | 353 | +2.32% | 241,600 | 51億5471万 | +20.48% | 25.77 | 8.05 |
| 05/16 | 341 | 345 | 335 | 345 | +2.07% | 84,100 | 50億3789万 | +19.79% | 25.19 | 7.87 |
| 05/15 | 329 | 350 | 323 | 338 | +5.3% | 547,600 | 49億3567万 | +18.6% | 24.68 | 7.71 |
| 05/14 | 293 | 326 | 293 | 321 | +10.31% | 190,100 | 46億8743万 | +14.64% | 23.44 | 7.32 |
| 05/13 | 295 | 302 | 287 | 291 | 0% | 68,600 | 42億4935万 | +5.05% | 21.25 | 6.64 |
| 05/12 | 296 | 296 | 291 | 291 | -1.36% | 12,000 | 42億4935万 | +5.05% | 21.25 | 6.64 |
| 05/09 | 294 | 298 | 294 | 295 | 0% | 4,000 | 43億776万 | +6.88% | 21.54 | 6.73 |
| 05/08 | 300 | 300 | 289 | 295 | -1.01% | 24,600 | 43億776万 | +6.88% | 21.54 | 6.73 |
| 05/07 | 297 | 299 | 296 | 298 | +0.34% | 11,000 | 43億5157万 | +8.36% | 21.76 | 6.8 |
| 05/02 | 299 | 300 | 297 | 297 | -1% | 15,600 | 43億3697万 | +8.39% | 21.68 | 6.78 |
| 05/01 | 299 | 300 | 298 | 300 | +0.67% | 24,300 | 43億8078万 | +9.49% | 21.9 | 6.85 |
| 04/30 | 300 | 300 | 295 | 298 | +2.05% | 12,800 | 43億5157万 | +9.16% | 21.76 | 6.8 |
| 04/28 | 296 | 299 | 287 | 292 | -0.68% | 17,100 | 42億6395万 | +7.35% | 21.32 | 6.66 |
| 04/25 | 301 | 302 | 294 | 294 | -0.68% | 32,500 | 42億9316万 | +8.09% | 21.47 | 6.71 |
| 04/24 | 295 | 302 | 294 | 296 | +0.34% | 39,600 | 43億2236万 | +9.23% | 21.61 | 6.75 |
| 04/23 | 284 | 308 | 275 | 295 | +3.87% | 125,800 | 43億776万 | +8.86% | 21.54 | 6.73 |
| 04/22 | 271 | 287 | 271 | 284 | +3.65% | 45,600 | 41億4713万 | +5.19% | 20.74 | 6.48 |
| 04/21 | 273 | 280 | 271 | 274 | +0.74% | 26,700 | 40億111万 | +1.48% | 20.01 | 6.25 |
| 04/18 | 271 | 273 | 268 | 272 | +0.74% | 18,500 | 39億7190万 | +0.74% | 19.86 | 6.21 |
| 04/17 | 275 | 276 | 270 | 270 | 0% | 19,800 | 39億4270万 | +0.37% | 19.71 | 6.16 |
| 04/16 | 264 | 279 | 264 | 270 | +2.27% | 51,700 | 39億4270万 | +0.37% | 19.71 | 6.16 |
| 04/15 | 270 | 270 | 263 | 264 | -1.86% | 25,500 | 38億5508万 | -1.86% | 19.28 | 6.02 |
| 04/14 | 265 | 269 | 257 | 269 | +3.86% | 23,100 | 39億2809万 | -0.37% | 19.64 | 6.14 |
| 04/11 | 246 | 259 | 246 | 259 | +2.78% | 6,800 | 37億8207万 | -4.07% | 18.91 | 5.91 |
| 04/10 | 260 | 266 | 252 | 252 | +2.44% | 27,000 | 36億7985万 | -7.01% | 18.4 | 5.75 |
| 04/09 | 236 | 254 | 236 | 246 | -2.38% | 16,600 | 35億9223万 | -9.56% | 17.96 | 5.61 |
| 04/08 | 240 | 255 | 238 | 252 | +8.62% | 17,800 | 36億7985万 | -8.03% | 18.4 | 5.75 |
| 04/07 | 220 | 253 | 210 | 232 | -7.2% | 72,100 | 33億8780万 | -15.64% | 16.94 | 5.29 |
| 04/04 | 271 | 271 | 225 | 250 | -9.09% | 106,700 | 36億5065万 | -9.42% | 18.25 | 5.7 |
| 04/03 | 276 | 276 | 267 | 275 | -1.08% | 19,100 | 40億1571万 | -1.08% | 20.08 | 6.27 |
| 04/02 | 284 | 284 | 278 | 278 | -0.71% | 7,500 | 40億5952万 | 0% | 20.3 | 6.34 |
| 04/01 | 279 | 284 | 277 | 280 | +0.36% | 6,600 | 40億8872万 | +0.72% | 20.44 | 6.39 |
| 03/31 | 278 | 280 | 275 | 279 | -0.71% | 21,900 | 40億7412万 | +0.36% | 20.37 | 6.37 |
| 03/28 | 277 | 282 | 276 | 281 | -0.35% | 22,200 | 41億333万 | +1.08% | 20.52 | 6.41 |
| 03/27 | 283 | 283 | 280 | 282 | 0% | 9,000 | 41億1793万 | +1.44% | 20.59 | 6.43 |
| 03/26 | 280 | 283 | 279 | 282 | +0.71% | 9,200 | 41億1793万 | +1.44% | 20.59 | 6.43 |
| 03/25 | 282 | 282 | 278 | 280 | -0.71% | 9,300 | 40億8872万 | +0.72% | 20.44 | 6.39 |
| 03/24 | 286 | 286 | 281 | 282 | 0% | 18,000 | 41億1793万 | +1.44% | 20.59 | 6.43 |
| 03/21 | 276 | 295 | 275 | 282 | +1.44% | 36,200 | 41億1793万 | +1.44% | 20.59 | 6.43 |
| 03/19 | 278 | 279 | 275 | 278 | 0% | 17,900 | 40億5952万 | +0.36% | 20.3 | 6.34 |
| 03/18 | 275 | 280 | 275 | 278 | +0.36% | 13,700 | 40億5952万 | +0.36% | 20.3 | 6.34 |
| 03/17 | 274 | 279 | 274 | 277 | +2.59% | 18,500 | 40億4492万 | -0.36% | 20.22 | 6.32 |
| 03/14 | 273 | 275 | 265 | 270 | +1.89% | 42,800 | 39億4270万 | -2.53% | 19.71 | 6.16 |
| 03/13 | 270 | 271 | 265 | 265 | -1.49% | 22,900 | 38億6968万 | -3.99% | 19.35 | 6.05 |
| 03/12 | 269 | 269 | 267 | 269 | 0% | 35,500 | 39億2809万 | -2.54% | 19.64 | 6.14 |
| 03/11 | 272 | 275 | 267 | 269 | -3.24% | 35,900 | 39億2809万 | -2.18% | 19.64 | 6.14 |
| 03/10 | 278 | 280 | 272 | 278 | -0.71% | 35,600 | 40億5952万 | +1.46% | 20.3 | 6.34 |
| 03/07 | 279 | 280 | 276 | 280 | -0.36% | 16,100 | 40億8872万 | +2.56% | 20.44 | 6.39 |
| 03/06 | 279 | 282 | 278 | 281 | +1.44% | 19,800 | 41億333万 | +3.69% | 20.52 | 6.41 |
| 03/05 | 280 | 284 | 274 | 277 | -1.42% | 33,800 | 40億4492万 | +2.59% | 20.22 | 6.32 |
| 03/04 | 278 | 285 | 278 | 281 | +1.08% | 50,400 | 41億333万 | +4.85% | 20.52 | 6.41 |
| 03/03 | 280 | 283 | 278 | 278 | -0.71% | 27,200 | 40億5952万 | +4.51% | 20.3 | 6.34 |
| 02/28 | 279 | 282 | 278 | 280 | -0.36% | 22,100 | 40億8872万 | +5.66% | 20.44 | 6.39 |
| 02/27 | 281 | 285 | 281 | 281 | +0.36% | 24,400 | 41億333万 | +6.84% | 20.52 | 6.41 |
| 02/26 | 284 | 284 | 278 | 280 | -1.75% | 26,100 | 40億8872万 | +6.87% | 20.44 | 6.39 |
| 02/25 | 285 | 287 | 283 | 285 | +1.06% | 52,300 | 41億6174万 | +9.62% | 20.81 | 6.5 |
| 02/21 | 286 | 286 | 280 | 282 | +0.36% | 26,100 | 41億1793万 | +9.3% | 20.59 | 6.43 |
| 02/20 | 282 | 286 | 278 | 281 | +0.36% | 52,700 | 41億333万 | +9.34% | 20.52 | 6.41 |
| 02/19 | 281 | 284 | 275 | 280 | +1.45% | 31,900 | 40億8872万 | +9.8% | 20.44 | 6.39 |
| 02/18 | 280 | 296 | 274 | 276 | +1.47% | 99,200 | 40億3031万 | +8.66% | 20.15 | 6.3 |
| 02/17 | 281 | 281 | 269 | 272 | -2.86% | 54,200 | 39億7190万 | +7.51% | 19.86 | 6.21 |
| 02/14 | 290 | 290 | 276 | 280 | -0.36% | 117,500 | 40億8872万 | +11.11% | 20.44 | 6.39 |
| 02/13 | 282 | 283 | 276 | 281 | +1.44% | 41,500 | 41億333万 | +12.4% | 20.52 | 6.41 |
| 02/12 | 280 | 287 | 275 | 277 | -0.72% | 33,500 | 40億4492万 | +11.24% | 20.22 | 6.32 |
| 02/10 | 284 | 285 | 276 | 279 | -0.71% | 43,200 | 40億7412万 | +12.5% | 20.37 | 6.37 |
| 02/07 | 277 | 284 | 270 | 281 | +3.69% | 79,300 | 41億333万 | +13.77% | 20.52 | 6.41 |
| 02/06 | 246 | 275 | 246 | 271 | +10.16% | 133,300 | 39億5730万 | +10.61% | 19.79 | 6.18 |
| 02/05 | 247 | 250 | 244 | 246 | 0% | 21,200 | 35億9223万 | +1.23% | 17.96 | 5.61 |
| 02/04 | 247 | 250 | 246 | 246 | -0.4% | 7,400 | 35億9223万 | +1.65% | 17.96 | 5.61 |
| 02/03 | 250 | 253 | 247 | 247 | -1.2% | 27,200 | 36億684万 | +2.07% | 18.03 | 5.64 |
| 01/31 | 245 | 255 | 245 | 250 | +2.04% | 16,300 | 36億5065万 | +3.73% | 18.25 | 5.7 |
| 01/30 | 241 | 245 | 241 | 245 | +0.82% | 6,400 | 35億7763万 | +2.08% | 17.89 | 5.59 |
| 01/29 | 241 | 245 | 241 | 243 | +1.25% | 7,200 | 35億4843万 | +1.25% | 17.74 | 5.54 |
| 01/28 | 241 | 243 | 239 | 240 | 0% | 7,200 | 35億462万 | +0.42% | 17.52 | 5.48 |
| 01/27 | 240 | 248 | 232 | 240 | 0% | 77,300 | 35億462万 | +0.42% | 17.52 | 5.48 |
| 01/24 | 236 | 242 | 236 | 240 | +0.84% | 5,800 | 35億462万 | +0.42% | 17.52 | 5.48 |
| 01/23 | 238 | 240 | 236 | 238 | -0.42% | 9,900 | 34億7541万 | -0.83% | 17.38 | 5.43 |
| 01/22 | 243 | 244 | 239 | 239 | -0.83% | 12,500 | 34億9002万 | -0.42% | 17.45 | 5.45 |
| 01/21 | 241 | 242 | 239 | 241 | -0.41% | 10,700 | 35億1922万 | 0% | 17.6 | 5.5 |
| 01/20 | 248 | 248 | 240 | 242 | -0.82% | 14,100 | 35億3382万 | +0.41% | 17.67 | 5.52 |
| 01/17 | 244 | 246 | 243 | 244 | +1.24% | 3,100 | 35億6303万 | +0.83% | 17.82 | 5.57 |
| 01/16 | 246 | 248 | 241 | 241 | -0.82% | 5,900 | 35億1922万 | -0.82% | 17.6 | 5.5 |
| 01/15 | 250 | 250 | 240 | 243 | -0.41% | 33,100 | 35億4843万 | -0.41% | 17.74 | 5.54 |
| 01/14 | 249 | 249 | 243 | 244 | -1.21% | 25,700 | 35億6303万 | -0.41% | 17.82 | 5.57 |
| 01/10 | 247 | 250 | 246 | 247 | 0% | 12,100 | 36億684万 | +0.41% | 18.03 | 5.64 |
| 01/09 | 248 | 248 | 244 | 247 | -0.4% | 9,500 | 36億684万 | 0% | 18.03 | 5.64 |
| 01/08 | 247 | 252 | 244 | 248 | +1.64% | 22,500 | 36億2144万 | 0% | 18.11 | 5.66 |
| 01/07 | 245 | 249 | 243 | 244 | -0.41% | 32,300 | 35億6303万 | -2.4% | 17.82 | 5.57 |
| 01/06 | 254 | 255 | 241 | 245 | -3.54% | 54,200 | 35億7763万 | -2.39% | 17.89 | 5.59 |
| 2024 | ||||||||||
| 12/30 | 251 | 254 | 245 | 254 | +1.6% | 41,000 | 37億906万 | +0.4% | 18.55 | 7.66 |
| 12/27 | 223 | 256 | 223 | 250 | +14.16% | 164,000 | 36億5065万 | -1.57% | 18.25 | 7.54 |
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 | |
| 2017年 9月期 | 1,470 7,350 1/30 | 464 9/6 | 14,370,000 2,874,000 1/6 | 130億2714万 | 41億9827万 | 46億2352万 9/29 |
| 2018年 9月期 | 1,112 9/25 | 466 11/15 | 7,238,500 11/22 | 100億7305万 | 42億1636万 | 95億6577万 9/28 |
| 2019年 9月期 | 1,770 2/25 | 688 10/29 | 2,158,300 1/30 | 174億2388万 | 62億3224万 | 91億912万 9/30 |
| 2020年 9月期 | 890 12/4 | 293 3/13 | 2,897,500 9/4 | 92億6534万 | 30億5027万 | 69億1391万 9/30 |
| 2021年 9月期 | 964 4/7 | 503 10/23 | 7,233,000 10/30 | 117億6735万 | 58億4491万 | 80億4794万 9/30 |
| 2022年 9月期 | 748 12/9 | 387 5/19 | 4,062,300 8/29 | 91億6457万 | 47億5762万 | 62億8199万 9/30 |
| 2023年 9月期 | 777 9/8 | 405 12/27 | 2,489,700 3/3 | 97億6067万 | 49億7890万 | 77億5071万 9/29 |
| 2024年 9月期 | 725 12/1 | 162 8/6 | 1,798,300 8/23 | 91億745万 | 20億3504万 | 42億6393万 9/30 |
| 最新 | 418 2025/5/30 | 35,800 | 61億388万 | |||