時価総額
- 2014年9月30日
- 96億9682万
- 2015年9月30日
- 113億674万
- 2016年9月30日
- 54億5040万
- 2017年9月29日
- 54億1185万
2018/05/02～2018/09/25
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2018 | ||||||||||
| 09/25 | 772 | 824 | 755 | 800 | +3.49% | 51,000 | 62億1536万 | +2.3% | 44.4 | 1.68 |
| 09/21 | 725 | 775 | 720 | 773 | +3.34% | 37,600 | 60億559万 | -0.9% | 42.9 | 1.63 |
| 09/20 | 772 | 772 | 741 | 748 | -2.48% | 58,900 | 58億1136万 | -3.86% | 41.51 | 1.58 |
| 09/19 | 796 | 796 | 767 | 767 | -2.91% | 25,000 | 59億5897万 | -1.29% | 42.56 | 1.62 |
| 09/18 | 779 | 793 | 776 | 790 | -0.38% | 19,200 | 61億3766万 | +1.8% | 43.84 | 1.66 |
| 09/14 | 795 | 803 | 775 | 793 | +1.02% | 32,000 | 61億6097万 | +2.45% | 44.01 | 1.67 |
| 09/13 | 800 | 800 | 776 | 785 | -2.61% | 28,200 | 60億9882万 | +1.55% | 43.56 | 1.65 |
| 09/12 | 828 | 828 | 800 | 806 | -1.1% | 21,100 | 62億6197万 | +4.54% | 44.73 | 1.7 |
| 09/11 | 822 | 828 | 803 | 815 | +0.12% | 35,500 | 63億3189万 | +6.12% | 45.23 | 1.72 |
| 09/10 | 767 | 814 | 767 | 814 | +6.13% | 60,300 | 63億2412万 | +6.54% | 45.17 | 1.71 |
| 09/07 | 780 | 786 | 760 | 767 | -3.4% | 50,900 | 59億5897万 | +0.92% | 42.56 | 1.62 |
| 09/06 | 807 | 813 | 784 | 794 | -3.41% | 92,200 | 61億6874万 | +4.75% | 44.06 | 1.67 |
| 09/05 | 852 | 868 | 815 | 822 | -4.97% | 117,000 | 63億8628万 | +8.87% | 45.62 | 1.73 |
| 09/04 | 878 | 892 | 843 | 865 | -1.59% | 171,000 | 67億2035万 | +15.18% | 48 | 1.82 |
| 09/03 | 820 | 940 | 820 | 879 | +11.27% | 656,300 | 68億2912万 | +17.83% | 48.78 | 1.85 |
| 08/31 | 770 | 794 | 762 | 790 | +1.8% | 46,400 | 61億3766万 | +6.76% | 43.84 | 1.66 |
| 08/30 | 776 | 784 | 768 | 776 | 0% | 21,800 | 60億2889万 | +5.01% | 43.06 | 1.63 |
| 08/29 | 770 | 799 | 760 | 776 | +2.11% | 54,400 | 60億2889万 | +5.01% | 43.06 | 1.63 |
| 08/28 | 778 | 778 | 752 | 760 | -1.3% | 29,300 | 59億459万 | +2.84% | 42.18 | 1.6 |
| 08/27 | 761 | 775 | 754 | 770 | +2.53% | 27,800 | 59億8228万 | +4.05% | 42.73 | 1.62 |
| 08/24 | 735 | 760 | 734 | 751 | +3.3% | 14,100 | 58億3466万 | +1.49% | 41.68 | 1.58 |
| 08/23 | 722 | 742 | 722 | 727 | +0.28% | 17,400 | 56億4820万 | -2.02% | 40.34 | 1.53 |
| 08/22 | 725 | 728 | 718 | 725 | +0.14% | 8,700 | 56億3267万 | -2.68% | 40.23 | 1.53 |
| 08/21 | 726 | 730 | 715 | 724 | -1.23% | 18,700 | 56億2490万 | -3.21% | 40.18 | 1.52 |
| 08/20 | 738 | 748 | 733 | 733 | -0.81% | 7,200 | 56億9482万 | -2.27% | 40.68 | 1.54 |
| 08/17 | 745 | 751 | 735 | 739 | +0.82% | 22,400 | 57億4143万 | -1.73% | 41.01 | 1.56 |
| 08/16 | 730 | 737 | 715 | 733 | 0% | 24,800 | 56億9482万 | -2.79% | 40.68 | 1.54 |
| 08/15 | 750 | 750 | 731 | 733 | -1.08% | 18,300 | 56億9482万 | -2.79% | 40.68 | 1.54 |
| 08/14 | 737 | 742 | 728 | 741 | +2.63% | 29,900 | 57億5697万 | -2.11% | 41.12 | 1.56 |
| 08/13 | 756 | 762 | 720 | 722 | -6.36% | 96,400 | 56億936万 | -4.87% | 40.07 | 1.52 |
| 08/10 | 740 | 783 | 728 | 771 | +3.63% | 56,200 | 59億9005万 | +1.45% | 42.79 | 1.62 |
| 08/09 | 749 | 796 | 731 | 744 | +0.4% | 64,600 | 57億8028万 | -1.72% | 41.29 | 1.57 |
| 08/08 | 709 | 750 | 690 | 741 | +6.01% | 55,500 | 57億5697万 | -2.11% | 41.12 | 1.56 |
| 08/07 | 702 | 716 | 692 | 699 | -1.13% | 41,400 | 54億3067万 | -7.91% | 38.79 | 1.47 |
| 08/06 | 730 | 730 | 706 | 707 | -2.88% | 47,800 | 54億9282万 | -7.22% | 39.23 | 1.49 |
| 08/03 | 726 | 740 | 723 | 728 | +1.82% | 34,300 | 56億5597万 | -4.96% | 40.4 | 1.53 |
| 08/02 | 732 | 741 | 710 | 715 | -2.32% | 56,500 | 55億5497万 | -7.02% | 39.68 | 1.51 |
| 08/01 | 724 | 741 | 723 | 732 | +0.41% | 23,700 | 56億8705万 | -5.3% | 40.62 | 1.54 |
| 07/31 | 754 | 754 | 726 | 729 | -2.02% | 23,800 | 56億6374万 | -6.18% | 40.46 | 1.54 |
| 07/30 | 756 | 761 | 742 | 744 | -1.46% | 23,800 | 57億8028万 | -4.74% | 41.29 | 1.57 |
| 07/27 | 782 | 782 | 755 | 755 | -2.71% | 23,900 | 58億6574万 | -3.94% | 41.9 | 1.59 |
| 07/26 | 766 | 786 | 757 | 776 | +1.31% | 26,100 | 60億2889万 | -1.77% | 43.06 | 1.63 |
| 07/25 | 788 | 798 | 764 | 766 | -3.16% | 31,800 | 59億5120万 | -3.53% | 42.51 | 1.61 |
| 07/24 | 787 | 796 | 782 | 791 | +1.15% | 14,800 | 61億4543万 | -0.88% | 43.9 | 1.67 |
| 07/23 | 803 | 810 | 782 | 782 | -2.86% | 17,300 | 60億7551万 | -2.49% | 43.4 | 1.65 |
| 07/20 | 781 | 805 | 770 | 805 | +3.21% | 36,100 | 62億5420万 | -0.49% | 44.67 | 1.7 |
| 07/19 | 814 | 815 | 780 | 780 | -3.35% | 22,200 | 60億5997万 | -3.82% | 43.29 | 1.64 |
| 07/18 | 787 | 813 | 786 | 807 | +4.13% | 43,100 | 62億6974万 | -1.47% | 44.78 | 1.7 |
| 07/17 | 767 | 777 | 739 | 775 | +0.26% | 28,800 | 60億2113万 | -6.17% | 43.01 | 1.63 |
| 07/13 | 799 | 800 | 764 | 773 | -2.89% | 25,500 | 60億559万 | -7.43% | 42.9 | 1.63 |
| 07/12 | 751 | 797 | 739 | 796 | +6.28% | 37,700 | 61億8428万 | -5.8% | 44.17 | 1.68 |
| 07/11 | 776 | 779 | 725 | 749 | -4.59% | 71,000 | 58億1913万 | -12.3% | 41.57 | 1.58 |
| 07/10 | 795 | 817 | 778 | 785 | -1.63% | 22,000 | 60億9882万 | -9.14% | 43.56 | 1.65 |
| 07/09 | 777 | 810 | 748 | 798 | +6.83% | 75,700 | 61億9982万 | -8.59% | 44.28 | 1.68 |
| 07/06 | 712 | 750 | 710 | 747 | +4.92% | 35,100 | 58億359万 | -15.5% | 41.45 | 1.57 |
| 07/05 | 749 | 749 | 700 | 712 | -4.3% | 75,000 | 55億3167万 | -20.71% | 39.51 | 1.5 |
| 07/04 | 769 | 771 | 742 | 744 | -3.25% | 33,900 | 57億8028万 | -18.24% | 41.29 | 1.57 |
| 07/03 | 791 | 810 | 764 | 769 | -2.41% | 47,800 | 59億7451万 | -16.41% | 42.67 | 1.62 |
| 07/02 | 802 | 827 | 788 | 788 | -2.96% | 45,600 | 61億2212万 | -15.18% | 43.73 | 1.66 |
| 06/29 | 815 | 825 | 800 | 812 | +1.5% | 30,000 | 63億859万 | -13.43% | 45.06 | 1.71 |
| 06/28 | 806 | 820 | 776 | 800 | -2.44% | 71,200 | 62億1536万 | -15.34% | 44.4 | 1.68 |
| 06/27 | 824 | 859 | 797 | 820 | -0.73% | 47,000 | 63億7074万 | -13.87% | 45.51 | 1.73 |
| 06/26 | 802 | 845 | 792 | 826 | +1.1% | 65,300 | 64億1735万 | -13.51% | 45.84 | 1.74 |
| 06/25 | 869 | 871 | 816 | 817 | -5.98% | 67,300 | 63億4743万 | -14.98% | 45.34 | 1.72 |
| 06/22 | 866 | 869 | 845 | 869 | -0.46% | 46,700 | 67億5143万 | -9.95% | 48.22 | 1.83 |
| 06/21 | 871 | 900 | 868 | 873 | +0.46% | 56,900 | 67億5894万 | -9.72% | 48.45 | 1.79 |
| 06/20 | 871 | 883 | 810 | 869 | -0.23% | 111,400 | 67億2797万 | -10.32% | 48.22 | 1.79 |
| 06/19 | 895 | 915 | 839 | 871 | -2.68% | 105,500 | 67億4345万 | -9.93% | 48.34 | 1.79 |
| 06/18 | 949 | 950 | 888 | 895 | -4.79% | 129,800 | 69億2926万 | -7.06% | 49.67 | 1.84 |
| 06/15 | 879 | 940 | 879 | 940 | +8.17% | 182,100 | 72億7766万 | -1.78% | 52.16 | 1.93 |
| 06/14 | 947 | 947 | 853 | 869 | -9.57% | 227,000 | 67億2797万 | -8.53% | 48.22 | 1.79 |
| 06/13 | 988 | 996 | 956 | 961 | -3.32% | 48,300 | 74億4025万 | +1.69% | 53.33 | 1.97 |
| 06/12 | 1,000 | 1,003 | 974 | 994 | +0.51% | 42,200 | 76億9574万 | +5.97% | 55.16 | 2.04 |
| 06/11 | 1,001 | 1,010 | 962 | 989 | -4.72% | 121,800 | 76億5703万 | +6.57% | 54.88 | 2.03 |
| 06/08 | 1,030 | 1,068 | 1,018 | 1,038 | +1.67% | 66,400 | 80億3640万 | +13.07% | 57.6 | 2.13 |
| 06/07 | 982 | 1,042 | 982 | 1,021 | +2.41% | 71,800 | 79億478万 | +12.69% | 56.66 | 2.1 |
| 06/06 | 1,016 | 1,023 | 993 | 997 | 0% | 57,900 | 77億1897万 | +11.52% | 55.33 | 2.05 |
| 06/05 | 1,058 | 1,075 | 982 | 997 | -6.82% | 193,200 | 77億1897万 | +12.91% | 55.33 | 2.05 |
| 06/04 | 1,080 | 1,134 | 1,053 | 1,070 | -2.73% | 139,100 | 82億8415万 | +22.57% | 59.38 | 2.2 |
| 06/01 | 1,023 | 1,144 | 1,019 | 1,100 | +7.53% | 404,100 | 85億1642万 | +27.91% | 61.04 | 2.26 |
| 05/31 | 1,003 | 1,031 | 990 | 1,023 | +1.99% | 107,200 | 79億2027万 | +21.07% | 56.77 | 2.1 |
| 05/30 | 953 | 1,020 | 940 | 1,003 | +1.62% | 125,900 | 77億6542万 | +20.26% | 55.66 | 2.06 |
| 05/29 | 1,006 | 1,018 | 972 | 987 | -3.14% | 159,000 | 76億4155万 | +19.93% | 54.77 | 2.03 |
| 05/28 | 969 | 1,019 | 968 | 1,019 | +4.84% | 178,900 | 78億8930万 | +25.34% | 56.55 | 2.09 |
| 05/25 | 955 | 992 | 931 | 972 | +0.21% | 220,100 | 75億2541万 | +21.2% | 53.94 | 2 |
| 05/24 | 907 | 987 | 890 | 970 | +7.06% | 178,200 | 75億993万 | +22.47% | 53.83 | 1.99 |
| 05/23 | 935 | 940 | 888 | 906 | -7.55% | 189,000 | 70億1443万 | +15.86% | 50.28 | 1.86 |
| 05/22 | 908 | 980 | 899 | 980 | +7.34% | 151,200 | 75億8735万 | +26.13% | 54.38 | 2.01 |
| 05/21 | 901 | 914 | 874 | 913 | +0.11% | 160,700 | 70億6862万 | +18.73% | 50.67 | 1.88 |
| 05/18 | 967 | 980 | 880 | 912 | -1.08% | 563,500 | 70億6088万 | +19.37% | 50.61 | 1.87 |
| 05/17 | 850 | 943 | 840 | 922 | +10.42% | 708,100 | 71億3830万 | +21.48% | 51.17 | 1.89 |
| 05/16 | 780 | 835 | 755 | 835 | +11.33% | 200,500 | 64億6473万 | +10.74% | 46.34 | 1.72 |
| 05/15 | 760 | 772 | 740 | 750 | -2.47% | 17,500 | 58億665万 | -0.4% | 41.62 | 1.54 |
| 05/14 | 774 | 778 | 759 | 769 | +3.22% | 14,500 | 59億5375万 | +1.59% | 42.67 | 1.58 |
| 05/11 | 771 | 780 | 743 | 745 | -2.1% | 9,900 | 57億6793万 | -1.84% | 41.34 | 1.53 |
| 05/10 | 803 | 803 | 760 | 761 | -3.55% | 17,400 | 58億9181万 | -0.26% | 42.23 | 1.56 |
| 05/09 | 739 | 826 | 739 | 789 | +6.91% | 126,300 | 61億859万 | +2.87% | 43.78 | 1.62 |
| 05/08 | 738 | 753 | 736 | 738 | -0.27% | 8,000 | 57億1374万 | -4.28% | 40.95 | 1.52 |
| 05/07 | 742 | 745 | 735 | 740 | +1.79% | 6,800 | 57億2922万 | -4.64% | 41.07 | 1.52 |
| 05/02 | 724 | 730 | 724 | 727 | +0.69% | 3,300 | 56億2857万 | -6.79% | 40.34 | 1.49 |
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 | |
| 2014年 9月期 | 3,675 3/25 | 1,200 9/29 | 3,361,200 3/25 | 269億5980万 | 91億4076万 | 96億9682万 9/30 |
| 2015年 9月期 | 1,580 11/14 11/12 | 770 3/18 3/9 | 1,524,200 11/18 | 120億3533万 | 58億6532万 | 113億674万 9/30 |
| 2016年 9月期 | 1,529 10/1 | 640 8/19 2/19 他2件 | 184,100 2/8 | 116億6061万 | 50億3827万 | 54億5040万 9/30 |
| 2017年 9月期 | 1,480 3/8 | 677 9/8 | 987,600 12/27 | 116億5100万 | 52億1912万 | 54億1185万 9/29 |