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年9月30日
- 681億6224万
2023/06/02～2025/05/02
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 | ||||||||||
| 05/02 | 466 | 475 | 462 | 470 | +1.08% | 605,600 | 612億846万 | -1.67% | - | 0.87 |
| 04/25 | 460 | 468 | 455 | 465 | +1.09% | 617,300 | 605億5730万 | -3.13% | - | 0.86 |
| 04/18 | 453 | 460 | 441 | 460 | +2.22% | 917,800 | 599億615万 | -4.56% | - | 0.86 |
| 04/11 | 423 | 450 | 407 | 450 | -0.44% | 2,734,300 | 586億384万 | -7.22% | - | 0.84 |
| 04/04 | 498 | 499 | 447 | 452 | -10.32% | 1,684,600 | 588億6430万 | -7.38% | - | 0.84 |
| 03/28 | 488 | 508 | 486 | 504 | +2.44% | 1,416,300 | 656億3630万 | +2.44% | - | 0.94 |
| 03/21 | 479 | 496 | 476 | 492 | +2.71% | 1,378,900 | 640億7353万 | -0.2% | - | 0.91 |
| 03/14 | 490 | 491 | 471 | 479 | -1.84% | 1,593,400 | 623億8053万 | -3.43% | - | 0.89 |
| 03/07 | 479 | 510 | 476 | 488 | +3.39% | 2,495,800 | 635億5261万 | -2.2% | - | 0.91 |
| 02/28 | 491 | 493 | 472 | 472 | -5.41% | 4,683,900 | 614億6892万 | -6.16% | - | 0.88 |
| 02/21 | 508 | 513 | 480 | 499 | -2.16% | 2,149,900 | 649億8515万 | -1.58% | - | 0.93 |
| 02/14 | 504 | 516 | 480 | 510 | +1.39% | 1,853,400 | 664億1769万 | 0% | - | 0.95 |
| 02/07 | 487 | 513 | 475 | 503 | +1.82% | 2,112,600 | 655億607万 | -1.76% | - | 0.94 |
| 01/31 | 498 | 508 | 486 | 494 | 0% | 1,767,200 | 643億3399万 | -3.89% | - | 0.92 |
| 01/24 | 478 | 498 | 475 | 494 | +3.56% | 1,190,300 | 643億3399万 | -4.45% | - | 0.92 |
| 01/17 | 488 | 493 | 474 | 477 | -1.85% | 1,378,000 | 620億7899万 | -8.45% | - | 0.89 |
| 01/10 | 482 | 510 | 476 | 486 | +0.62% | 2,511,200 | 632億5029万 | -7.78% | - | 0.9 |
| 2024 | ||||||||||
| 12/27 | 462 | 489 | 461 | 483 | +4.77% | 1,908,800 | 628億5986万 | -9.55% | - | 0.9 |
| 12/20 | 471 | 479 | 461 | 461 | -2.54% | 2,136,800 | 599億9667万 | -14.79% | - | 0.86 |
| 12/13 | 471 | 481 | 466 | 473 | +0.64% | 1,808,500 | 615億5841万 | -13.84% | - | 0.88 |
| 12/06 | 457 | 472 | 454 | 470 | +2.4% | 1,294,100 | 611億6798万 | -15.32% | - | 0.87 |
| 11/29 | 474 | 476 | 449 | 459 | -2.55% | 2,844,400 | 597億3638万 | -18.18% | - | 0.85 |
| 11/22 | 466 | 483 | 464 | 471 | +0.64% | 872,500 | 612億9812万 | -16.93% | - | 0.88 |
| 11/15 | 465 | 478 | 463 | 468 | -0.21% | 1,637,400 | 609億769万 | -18.04% | - | 0.87 |
| 11/08 | 534 | 539 | 469 | 469 | -11.17% | 2,582,600 | 610億3783万 | -18.43% | - | 0.87 |
| 11/01 | 512 | 537 | 511 | 528 | +3.13% | 924,600 | 687億1636万 | -9.12% | - | 0.98 |
| 10/25 | 535 | 540 | 508 | 512 | -4.66% | 792,700 | 666億3405万 | -12.33% | - | 0.95 |
| 10/18 | 530 | 538 | 523 | 537 | +2.68% | 742,900 | 698億8767万 | -8.67% | - | 1 |
| 10/11 | 541 | 549 | 523 | 523 | -2.79% | 979,600 | 680億6564万 | -11.51% | - | 0.97 |
| 10/04 | 542 | 546 | 524 | 538 | -2.18% | 1,328,700 | 700億1781万 | -9.43% | - | 1 |
| 09/27 | 564 | 564 | 547 | 550 | -0.9% | 1,460,200 | 715億7955万 | -7.87% | - | 0.99 |
| 09/20 | 566 | 567 | 554 | 555 | -1.42% | 1,239,800 | 722億3027万 | -7.35% | - | 1 |
| 09/13 | 565 | 570 | 546 | 563 | -1.05% | 1,122,300 | 732億7143万 | -6.48% | - | 1.01 |
| 09/06 | 591 | 592 | 561 | 569 | -2.4% | 1,137,700 | 740億5230万 | -5.79% | - | 1.02 |
| 08/30 | 577 | 600 | 572 | 583 | +1.75% | 1,340,300 | 758億7432万 | -3.64% | - | 1.05 |
| 08/23 | 559 | 585 | 559 | 573 | +1.42% | 981,500 | 745億7287万 | -5.29% | - | 1.03 |
| 08/16 | 551 | 568 | 547 | 565 | +3.48% | 947,300 | 735億3172万 | -6.61% | - | 1.02 |
| 08/09 | 549 | 573 | 509 | 546 | -3.53% | 3,252,800 | 710億5897万 | -9.75% | - | 0.98 |
| 08/02 | 601 | 617 | 566 | 566 | -6.91% | 1,495,900 | 736億6186万 | -6.75% | - | 1.02 |
| 07/26 | 632 | 646 | 600 | 608 | -3.65% | 1,050,600 | 791億2794万 | +0.16% | - | 1.09 |
| 07/19 | 652 | 652 | 625 | 631 | -3.52% | 739,300 | 821億2126万 | +3.78% | - | 1.13 |
| 07/12 | 647 | 663 | 628 | 654 | +0.93% | 1,552,000 | 851億1459万 | +7.57% | - | 1.18 |
| 07/05 | 653 | 657 | 633 | 648 | -0.92% | 1,071,900 | 843億3372万 | +6.93% | - | 1.17 |
| 06/28 | 630 | 665 | 624 | 654 | +3.48% | 2,182,800 | 851億1459万 | +8.28% | - | 1.15 |
| 06/21 | 635 | 655 | 605 | 632 | -0.32% | 3,334,400 | 822億5141万 | +4.98% | - | 1.11 |
| 06/14 | 602 | 635 | 588 | 634 | +6.73% | 2,775,400 | 825億1170万 | +5.49% | - | 1.11 |
| 06/07 | 570 | 595 | 566 | 594 | +4.03% | 1,054,000 | 773億591万 | -0.67% | - | 1.04 |
| 05/31 | 584 | 602 | 562 | 571 | -1.04% | 2,500,000 | 743億1258万 | -4.52% | - | 1 |
| 05/24 | 604 | 605 | 570 | 577 | -5.72% | 1,818,300 | 750億9345万 | -3.67% | - | 1.01 |
| 05/17 | 615 | 632 | 603 | 612 | -0.33% | 1,147,700 | 796億4851万 | +2% | - | 1.08 |
| 05/10 | 618 | 621 | 594 | 614 | +0.99% | 1,329,900 | 799億880万 | +2.33% | - | 1.08 |
| 05/02 | 614 | 624 | 605 | 608 | -0.98% | 899,500 | 791億2794万 | +1.5% | - | 1.07 |
| 04/26 | 592 | 615 | 584 | 614 | +4.96% | 2,307,700 | 799億880万 | +2.85% | - | 1.08 |
| 04/19 | 610 | 611 | 576 | 585 | -5.65% | 1,357,400 | 761億3461万 | -1.85% | - | 1.03 |
| 04/12 | 607 | 623 | 600 | 620 | +2.14% | 1,590,100 | 806億8967万 | +4.03% | - | 1.09 |
| 04/05 | 616 | 627 | 595 | 607 | -1.46% | 1,677,300 | 789億9779万 | +2.02% | - | 1.07 |
| 03/29 | 618 | 623 | 595 | 616 | -0.81% | 1,431,800 | 801億6909万 | +3.88% | - | 1.08 |
| 03/22 | 594 | 622 | 588 | 621 | +5.25% | 1,381,700 | 808億1982万 | +4.9% | - | 1.08 |
| 03/15 | 584 | 602 | 578 | 590 | +1.2% | 2,020,600 | 767億8533万 | 0% | - | 1.03 |
| 03/08 | 565 | 583 | 544 | 583 | +2.82% | 2,577,200 | 758億7432万 | -1.35% | - | 1.02 |
| 03/01 | 575 | 579 | 560 | 567 | -1.22% | 2,500,000 | 737億9201万 | -4.55% | - | 0.99 |
| 02/22 | 585 | 599 | 572 | 574 | -1.54% | 1,300,200 | 747億302万 | -3.85% | - | 1 |
| 02/16 | 582 | 587 | 565 | 583 | +1.22% | 1,718,300 | 758億7432万 | -2.83% | - | 1.02 |
| 02/09 | 636 | 638 | 575 | 576 | -8.86% | 2,042,900 | 749億6331万 | -4.16% | - | 1.01 |
| 02/02 | 630 | 642 | 621 | 632 | +0.96% | 1,161,300 | 822億5141万 | +4.81% | - | 1.1 |
| 01/26 | 614 | 630 | 606 | 626 | +2.62% | 1,359,500 | 814億7054万 | +3.99% | - | 1.09 |
| 01/19 | 604 | 622 | 585 | 610 | +0.99% | 2,087,800 | 793億3355万 | +1.33% | - | 1.06 |
| 01/12 | 607 | 619 | 599 | 604 | -0.49% | 1,415,100 | 785億5322万 | 0% | - | 1.05 |
| 01/05 | 592 | 611 | 587 | 607 | +2.71% | 862,600 | 789億4338万 | +0.33% | - | 1.06 |
| 2023 | ||||||||||
| 12/29 | 563 | 592 | 557 | 591 | +5.35% | 1,670,100 | 768億6250万 | -2.64% | - | 1.04 |
| 12/22 | 594 | 600 | 558 | 561 | -6.03% | 1,924,100 | 729億6085万 | -7.73% | - | 0.99 |
| 12/15 | 600 | 608 | 589 | 597 | -0.17% | 1,500,700 | 776億4283万 | -2.45% | - | 1.05 |
| 12/08 | 602 | 613 | 591 | 598 | -1.48% | 1,165,500 | 777億7289万 | -2.76% | - | 1.06 |
| 12/01 | 603 | 615 | 597 | 607 | +1.17% | 1,334,200 | 789億4338万 | -1.78% | - | 1.07 |
| 11/24 | 594 | 605 | 591 | 600 | +1.18% | 985,900 | 780億3300万 | -3.38% | - | 1.06 |
| 11/17 | 578 | 594 | 577 | 593 | +3.85% | 1,091,800 | 771億2261万 | -4.97% | - | 1.05 |
| 11/10 | 590 | 594 | 566 | 571 | -2.56% | 1,489,100 | 742億6140万 | -8.93% | - | 1.01 |
| 11/02 | 579 | 588 | 567 | 586 | +0.69% | 1,099,100 | 762億1223万 | -7.28% | - | 1.03 |
| 10/27 | 578 | 591 | 572 | 582 | +0.17% | 1,280,300 | 756億9201万 | -8.2% | - | 1.03 |
| 10/20 | 563 | 583 | 556 | 581 | +2.65% | 1,234,500 | 755億6195万 | -8.79% | - | 1.03 |
| 10/13 | 590 | 591 | 566 | 566 | -3.41% | 892,600 | 736億1113万 | -11.42% | - | 1 |
| 10/06 | 595 | 595 | 552 | 586 | -0.68% | 2,785,200 | 762億1223万 | -8.58% | - | 1.03 |
| 09/29 | 617 | 623 | 589 | 590 | -3.59% | 3,821,100 | 767億3245万 | -8.24% | 39.98 | 0.99 |
| 09/22 | 647 | 662 | 610 | 612 | -5.56% | 1,895,800 | 795億9366万 | -4.82% | 41.47 | 1.03 |
| 09/15 | 649 | 651 | 638 | 648 | +0.47% | 1,025,900 | 842億7564万 | +0.78% | 43.91 | 1.09 |
| 09/08 | 648 | 655 | 643 | 645 | -0.31% | 993,300 | 838億8547万 | +0.78% | 43.71 | 1.09 |
| 09/01 | 628 | 648 | 624 | 647 | +4.19% | 1,078,100 | 841億4558万 | +1.41% | 43.84 | 1.09 |
| 08/25 | 609 | 631 | 608 | 621 | +2.48% | 1,009,100 | 807億6415万 | -2.36% | 42.08 | 1.05 |
| 08/18 | 618 | 623 | 599 | 606 | -2.1% | 1,244,100 | 788億1333万 | -4.57% | 41.06 | 1.02 |
| 08/10 | 613 | 624 | 608 | 619 | +0.98% | 1,153,600 | 805億404万 | -2.52% | 41.95 | 1.04 |
| 08/04 | 675 | 675 | 606 | 613 | -7.12% | 2,069,900 | 797億2371万 | -3.31% | 41.54 | 1.03 |
| 07/28 | 651 | 675 | 651 | 660 | +2.01% | 1,084,500 | 858億3630万 | +4.27% | 44.72 | 1.11 |
| 07/21 | 638 | 649 | 634 | 647 | +0.78% | 680,700 | 841億4558万 | +2.21% | 43.84 | 1.09 |
| 07/14 | 631 | 645 | 627 | 642 | +1.58% | 862,600 | 834億9531万 | +1.42% | 43.5 | 1.08 |
| 07/07 | 650 | 660 | 630 | 632 | -2.77% | 902,900 | 821億9476万 | -0.32% | 42.83 | 1.06 |
| 06/30 | 660 | 668 | 643 | 650 | -1.66% | 834,500 | 845億3575万 | +2.69% | 44.05 | 1.09 |
| 06/23 | 682 | 686 | 658 | 661 | -2.65% | 1,033,900 | 859億6635万 | +4.59% | 44.79 | 1.11 |
| 06/16 | 683 | 685 | 661 | 679 | +0.3% | 1,497,800 | 883億734万 | +7.61% | 46.01 | 1.14 |
| 06/09 | 681 | 687 | 668 | 677 | +0.45% | 1,324,300 | 880億4723万 | +7.63% | 45.88 | 1.14 |
| 06/02 | 680 | 680 | 656 | 674 | -0.15% | 1,317,600 | 876億5707万 | +7.32% | 45.67 | 1.13 |
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 |
| 2024年 9月期 | 665 6/28 | 509 8/5 | 1,416,500 4/26 | 865億4618万 | 662億4362万 | 681億6224万 9/30 |
| 最新 | 470 2025/5/2 | 148,500 | 612億846万 | |||