時価総額
- 2013年9月30日
- 2722億7745万
- 2014年9月30日
- 4454億7096万
- 2015年9月30日
- 2356億1647万
- 2016年9月30日
- 1948億8755万
- 2017年9月29日
- 1631億3249万
- 2018年9月28日
- 936億7587万
- 2019年9月30日
- 2273億5115万
- 2020年9月30日
- 1147億9069万
- 2021年9月30日
- 1030億2992万
- 2022年9月30日
- 871億7972万
- 2023年9月29日
- 756億8302万
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 | 561 | 564 | 555 | 560 | 0% | 161,200 | 728億8099万 | -1.75% | 37.97 | 0.98 |
| 09/17 | 566 | 566 | 554 | 560 | -0.53% | 200,200 | 728億8099万 | -1.75% | 37.97 | 0.98 |
| 09/13 | 559 | 563 | 557 | 563 | 0% | 201,100 | 732億7143万 | -1.23% | 38.18 | 0.99 |
| 09/12 | 558 | 568 | 554 | 563 | +2.74% | 217,800 | 732億7143万 | -0.88% | 38.18 | 0.99 |
| 09/11 | 559 | 562 | 546 | 548 | -2.32% | 284,100 | 713億1926万 | -3.52% | 37.16 | 0.96 |
| 09/10 | 564 | 570 | 561 | 561 | -0.18% | 148,700 | 730億1114万 | -1.41% | 38.04 | 0.98 |
| 09/09 | 565 | 570 | 561 | 562 | -1.23% | 135,300 | 731億4128万 | -0.88% | 38.11 | 0.99 |
| 09/06 | 574 | 574 | 563 | 569 | 0% | 284,400 | 740億5230万 | +0.18% | 38.58 | 1 |
| 09/05 | 565 | 574 | 562 | 569 | +1.43% | 179,800 | 740億5230万 | +0.18% | 38.58 | 1 |
| 09/04 | 573 | 579 | 561 | 561 | -2.6% | 170,400 | 730億1114万 | -1.58% | 38.04 | 0.98 |
| 09/03 | 573 | 580 | 569 | 576 | +0.52% | 104,700 | 749億6331万 | +0.7% | 39.06 | 1.01 |
| 09/02 | 591 | 592 | 572 | 573 | -1.72% | 199,200 | 745億7287万 | 0% | 38.86 | 1.01 |
| 08/30 | 582 | 589 | 580 | 583 | -0.17% | 213,500 | 758億7432万 | +1.39% | 39.53 | 1.02 |
| 08/29 | 586 | 589 | 582 | 584 | -0.51% | 154,200 | 760億446万 | +1.39% | 39.6 | 1.02 |
| 08/28 | 591 | 593 | 584 | 587 | -1.34% | 179,300 | 763億9490万 | +1.56% | 39.8 | 1.03 |
| 08/27 | 586 | 600 | 583 | 595 | +1.88% | 293,700 | 774億3606万 | +2.59% | 40.35 | 1.04 |
| 08/26 | 577 | 584 | 572 | 584 | +1.92% | 249,800 | 760億446万 | +0.34% | 39.6 | 1.02 |
| 08/23 | 583 | 585 | 573 | 573 | -0.87% | 142,300 | 745億7287万 | -1.88% | 38.86 | 1.01 |
| 08/22 | 584 | 584 | 577 | 578 | 0% | 168,300 | 752億2360万 | -1.37% | 39.19 | 1.01 |
| 08/21 | 577 | 583 | 569 | 578 | +0.17% | 172,400 | 752億2360万 | -1.87% | 39.19 | 1.01 |
| 08/20 | 569 | 579 | 569 | 577 | +2.85% | 175,500 | 750億9345万 | -2.53% | 39.13 | 1.01 |
| 08/19 | 559 | 569 | 559 | 561 | -0.71% | 161,500 | 730億1114万 | -5.71% | 38.04 | 0.98 |
| 08/16 | 567 | 568 | 563 | 565 | +0.18% | 169,900 | 735億3172万 | -5.52% | 38.31 | 0.99 |
| 08/15 | 566 | 566 | 558 | 564 | +0.18% | 151,700 | 734億157万 | -6.16% | 38.25 | 0.99 |
| 08/14 | 564 | 568 | 555 | 563 | 0% | 179,300 | 732億7143万 | -6.79% | 38.18 | 0.99 |
| 08/13 | 551 | 563 | 547 | 563 | +3.11% | 223,200 | 732億7143万 | -7.25% | 38.18 | 0.99 |
| 08/09 | 537 | 547 | 529 | 546 | +3.61% | 499,100 | 710億5897万 | -10.64% | 37.02 | 0.96 |
| 08/08 | 535 | 544 | 517 | 527 | -5.72% | 683,700 | 685億8622万 | -14.31% | 35.74 | 0.92 |
| 08/07 | 553 | 573 | 553 | 559 | -1.24% | 350,700 | 727億5085万 | -9.69% | 37.91 | 0.98 |
| 08/06 | 544 | 569 | 539 | 566 | +8.02% | 486,500 | 736億6186万 | -9.15% | 38.38 | 0.99 |
| 08/05 | 549 | 555 | 509 | 524 | -7.42% | 616,400 | 681億9579万 | -16.29% | 35.53 | 0.92 |
| 08/02 | 576 | 580 | 566 | 566 | -3.25% | 424,700 | 736億6186万 | -10.3% | 38.38 | 0.99 |
| 08/01 | 607 | 607 | 585 | 585 | -4.41% | 397,400 | 761億3461万 | -7.87% | 39.67 | 1.03 |
| 07/31 | 605 | 617 | 603 | 612 | +0.33% | 161,400 | 796億4851万 | -4.08% | 41.5 | 1.07 |
| 07/30 | 611 | 614 | 606 | 610 | -0.49% | 97,800 | 793億8823万 | -4.39% | 41.36 | 1.07 |
| 07/29 | 601 | 615 | 600 | 613 | +0.82% | 207,300 | 797億7866万 | -4.22% | 41.57 | 1.08 |
| 07/26 | 616 | 618 | 600 | 608 | -1.46% | 306,800 | 791億2794万 | -5% | 41.23 | 1.07 |
| 07/25 | 623 | 628 | 614 | 617 | -2.53% | 248,300 | 802億9924万 | -3.74% | 41.84 | 1.08 |
| 07/24 | 644 | 645 | 626 | 633 | -1.86% | 151,000 | 823億8155万 | -1.4% | 42.92 | 1.11 |
| 07/23 | 628 | 646 | 628 | 645 | +2.22% | 144,100 | 839億4329万 | +0.31% | 43.74 | 1.13 |
| 07/22 | 632 | 632 | 624 | 631 | 0% | 100,200 | 821億2126万 | -1.71% | 42.79 | 1.11 |
| 07/19 | 634 | 634 | 625 | 631 | -0.79% | 218,900 | 821億2126万 | -1.71% | 42.79 | 1.11 |
| 07/18 | 640 | 647 | 636 | 636 | -1.55% | 151,100 | 827億7199万 | -0.78% | 43.13 | 1.12 |
| 07/17 | 650 | 652 | 646 | 646 | +0.16% | 113,900 | 840億7343万 | +0.94% | 43.81 | 1.13 |
| 07/16 | 652 | 652 | 642 | 645 | -1.38% | 127,700 | 839億4329万 | +1.1% | 43.74 | 1.13 |
| 07/12 | 647 | 663 | 647 | 654 | +0.93% | 278,100 | 851億1459万 | +2.67% | 44.35 | 1.15 |
| 07/11 | 637 | 655 | 637 | 648 | +2.37% | 253,900 | 843億3372万 | +2.05% | 43.94 | 1.14 |
| 07/10 | 640 | 640 | 631 | 633 | -1.25% | 251,700 | 823億8155万 | +0.16% | 42.92 | 1.11 |
| 07/09 | 642 | 650 | 628 | 641 | 0% | 398,100 | 834億2271万 | +1.75% | 43.47 | 1.12 |
| 07/08 | 647 | 650 | 637 | 641 | -1.08% | 185,100 | 834億2271万 | +2.23% | 43.47 | 1.12 |
| 07/05 | 646 | 653 | 645 | 648 | +0.31% | 122,000 | 843億3372万 | +3.68% | 43.94 | 1.14 |
| 07/04 | 648 | 648 | 642 | 646 | 0% | 118,700 | 840億7343万 | +4.03% | 43.81 | 1.13 |
| 07/03 | 638 | 650 | 633 | 646 | +0.78% | 201,200 | 840億7343万 | +4.53% | 43.81 | 1.13 |
| 07/02 | 653 | 656 | 639 | 641 | -1.99% | 335,800 | 834億2271万 | +4.23% | 43.47 | 1.12 |
| 07/01 | 653 | 657 | 649 | 654 | 0% | 147,100 | 851億1459万 | +6.69% | 44.35 | 1.15 |
| 06/28 | 659 | 665 | 651 | 654 | -0.15% | 239,400 | 851億1459万 | +7.04% | 44.35 | 1.15 |
| 06/27 | 652 | 658 | 645 | 655 | +0.77% | 197,100 | 852億4473万 | +7.73% | 44.42 | 1.15 |
| 06/26 | 635 | 650 | 635 | 650 | +2.36% | 257,200 | 845億9401万 | +7.44% | 44.08 | 1.14 |
| 06/25 | 637 | 639 | 628 | 635 | -0.31% | 300,100 | 826億4184万 | +5.48% | 43.06 | 1.11 |
| 06/24 | 630 | 640 | 624 | 637 | +0.79% | 594,500 | 829億213万 | +6.17% | 43.2 | 1.12 |
| 06/21 | 636 | 646 | 631 | 632 | 0% | 543,500 | 822億5141万 | +5.69% | 42.86 | 1.11 |
| 06/20 | 639 | 645 | 628 | 632 | -0.63% | 199,900 | 822億5141万 | +5.86% | 42.86 | 1.11 |
| 06/19 | 637 | 655 | 632 | 636 | -1.55% | 336,100 | 827億7199万 | +6.71% | 43.13 | 1.12 |
| 06/18 | 616 | 646 | 616 | 646 | +4.03% | 442,700 | 840億7343万 | +8.57% | 43.81 | 1.13 |
| 06/17 | 635 | 648 | 605 | 621 | -2.05% | 906,100 | 808億1982万 | +4.55% | 42.11 | 1.09 |
| 06/14 | 622 | 635 | 622 | 634 | +2.92% | 546,700 | 825億1170万 | +6.55% | 42.99 | 1.11 |
| 06/13 | 613 | 620 | 607 | 616 | +1.65% | 228,300 | 801億6909万 | +3.7% | 41.77 | 1.08 |
| 06/12 | 612 | 624 | 606 | 606 | 0% | 317,100 | 788億6765万 | +2.02% | 41.09 | 1.06 |
| 06/11 | 621 | 624 | 588 | 606 | -1.94% | 671,100 | 788億6765万 | +2.19% | 41.09 | 1.06 |
| 06/10 | 602 | 625 | 600 | 618 | +4.04% | 506,100 | 804億2938万 | +4.04% | 41.91 | 1.08 |
| 06/07 | 580 | 595 | 580 | 594 | +1.89% | 209,100 | 773億591万 | +0.17% | 40.28 | 1.04 |
| 06/06 | 581 | 585 | 572 | 583 | +0.52% | 183,800 | 758億7432万 | -1.85% | 39.53 | 1.02 |
| 06/05 | 576 | 587 | 576 | 580 | +0.87% | 205,700 | 754億8389万 | -2.52% | 39.33 | 1.02 |
| 06/04 | 568 | 580 | 566 | 575 | +1.23% | 190,800 | 748億3316万 | -3.69% | 38.99 | 1.01 |
| 06/03 | 570 | 578 | 568 | 568 | -0.53% | 132,300 | 739億2215万 | -5.02% | 38.52 | 1 |
| 05/31 | 572 | 574 | 567 | 571 | +0.53% | 244,200 | 743億1258万 | -4.67% | 38.72 | 1 |
| 05/30 | 562 | 574 | 562 | 568 | +1.07% | 223,300 | 739億2215万 | -5.33% | 38.52 | 1 |
| 05/29 | 585 | 587 | 562 | 562 | -4.58% | 335,600 | 731億4128万 | -6.33% | 38.11 | 0.99 |
| 05/28 | 600 | 600 | 586 | 589 | -2.16% | 394,100 | 766億5519万 | -2% | 39.94 | 1.03 |
| 05/27 | 584 | 602 | 580 | 602 | +4.33% | 651,400 | 783億4707万 | +0.17% | 40.82 | 1.06 |
| 05/24 | 574 | 583 | 570 | 577 | -0.17% | 185,200 | 750億9345万 | -3.99% | 39.13 | 1.01 |
| 05/23 | 577 | 583 | 571 | 578 | +0.87% | 254,400 | 752億2360万 | -3.99% | 39.19 | 1.01 |
| 05/22 | 585 | 585 | 573 | 573 | -3.21% | 443,200 | 745億7287万 | -4.82% | 38.86 | 1.01 |
| 05/21 | 599 | 599 | 585 | 592 | +0.51% | 255,100 | 770億4562万 | -1.99% | 40.14 | 1.04 |
| 05/20 | 604 | 605 | 589 | 589 | -3.76% | 340,200 | 766億5519万 | -2.64% | 39.94 | 1.03 |
| 05/17 | 617 | 623 | 608 | 612 | +0.82% | 176,000 | 796億4851万 | +0.99% | 41.5 | 1.07 |
| 05/16 | 611 | 613 | 603 | 607 | -0.82% | 151,300 | 789億9779万 | +0.17% | 41.16 | 1.07 |
| 05/15 | 625 | 628 | 612 | 612 | -2.7% | 147,700 | 796億4851万 | +0.99% | 41.5 | 1.07 |
| 05/14 | 629 | 632 | 621 | 629 | -0.16% | 193,700 | 818億6097万 | +3.8% | 42.65 | 1.1 |
| 05/13 | 615 | 631 | 613 | 630 | +2.61% | 239,500 | 819億9112万 | +4.13% | 42.72 | 1.11 |
| 05/10 | 611 | 619 | 606 | 614 | +1.32% | 304,800 | 799億880万 | +1.66% | 41.64 | 1.08 |
| 05/09 | 621 | 621 | 594 | 606 | +0.83% | 350,900 | 788億6765万 | +0.5% | 41.09 | 1.06 |
| 05/08 | 615 | 615 | 599 | 601 | -1.96% | 322,800 | 782億1692万 | -0.5% | 40.75 | 1.05 |
| 05/07 | 618 | 618 | 609 | 613 | +0.82% | 175,700 | 797億7866万 | +1.32% | 41.57 | 1.08 |
| 05/02 | 610 | 617 | 605 | 608 | -1.3% | 297,500 | 791億2794万 | +0.5% | 41.23 | 1.07 |
| 05/01 | 606 | 617 | 606 | 616 | +0.82% | 137,800 | 801億6909万 | +1.82% | 41.77 | 1.08 |
| 04/30 | 614 | 624 | 608 | 611 | -0.49% | 232,100 | 795億1837万 | +0.99% | 41.43 | 1.07 |
| 04/26 | 592 | 615 | 590 | 614 | +2.85% | 1,416,500 | 799億880万 | +1.49% | 41.64 | 1.08 |
| 04/25 | 595 | 597 | 591 | 597 | +0.34% | 169,300 | 776億9635万 | -1.32% | 40.48 | 1.05 |
| 04/24 | 594 | 596 | 589 | 595 | +0.34% | 192,600 | 774億3606万 | -1.65% | 40.35 | 1.04 |
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 | |
| 2013年 9月期 | 2,793 41,900 5/14 | 288 4,330 2/15 4,320 2/14 | 29,716,500 1,981,100 12/13 | 2710億9300万 | 279億5040万 | 2722億7745万 9/30 |
| 2014年 9月期 | 4,975 8/12 | 1,964 5/9 | 36,868,200 8/12 | 6142億3340万 | 2407億2453万 | 4454億7096万 9/30 |
| 2015年 9月期 | 3,930 11/7 | 1,750 8/25 | 14,385,900 1/29 | 4856億3206万 | 2184億7962万 | 2356億1647万 9/30 |
| 2016年 9月期 | 2,730 12/7 | 1,441 7/29 | 17,282,700 11/12 | 3423億1470万 | 1819億8389万 | 1948億8755万 9/30 |
| 2017年 9月期 | 1,630 10/21 | 927 11/21 | 12,646,200 11/10 | 2058億6981万 | 1170億8473万 | 1631億3249万 9/29 |
| 2018年 9月期 | 1,330 11/8 | 636 8/17 | 22,417,300 1/11 | 1695億1781万 | 819億5178万 | 936億7587万 9/28 |
| 2019年 9月期 | 1,783 9/30 | 582 8/13 | 39,467,600 9/18 | 2305億2139万 | 752億4328万 | 2273億5115万 9/30 |
| 2020年 9月期 | 1,930 10/1 | 700 3/19 | 37,865,100 10/1 | 2495億2680万 | 906億9902万 | 1147億9069万 9/30 |
| 2021年 9月期 | 1,067 12/29 | 760 4/23 | 3,516,400 4/22 | 1382億9604万 | 986億2218万 | 1030億2992万 9/30 |
| 2022年 9月期 | 851 11/2 | 592 5/19 5/12 | 1,150,300 11/8 | 1104億3089万 | 769億5054万 | 871億7972万 9/30 |
| 2023年 9月期 | 753 11/10 | 576 3/16 | 1,002,200 11/10 | 978億7796万 | 749億1168万 | 756億8302万 9/29 |
| 最新 | 560 2024/9/18 | 161,200 | 728億8099万 | |||