時価総額
- 2014年9月30日
- 320億6033万
- 2015年9月30日
- 204億7578万
- 2016年9月30日
- 114億2638万
- 2017年9月29日
- 175億951万
- 2018年9月28日
- 185億4893万
- 2019年12月30日
- 297億6885万
- 2020年12月30日
- 316億9635万
- 2021年12月30日
- 539億9973万
- 2022年12月30日
- 397億874万
- 2023年12月29日
- 336億57万
2024/04/25～2024/09/19
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 | ||||||||||
| 09/19 | 1,377 | 1,395 | 1,363 | 1,377 | +0.51% | 22,600 | 348億3943万 | +1.03% | 21.77 | 1.44 |
| 09/18 | 1,375 | 1,376 | 1,353 | 1,370 | +0.66% | 14,100 | 346億6233万 | +0.59% | 21.66 | 1.44 |
| 09/17 | 1,345 | 1,364 | 1,338 | 1,361 | +2.41% | 20,500 | 344億3462万 | 0% | 21.52 | 1.43 |
| 09/13 | 1,347 | 1,352 | 1,326 | 1,329 | -1.99% | 20,700 | 336億2499万 | -2.21% | 21.02 | 1.39 |
| 09/12 | 1,346 | 1,374 | 1,343 | 1,356 | +3.12% | 19,700 | 343億811万 | -0.15% | 21.44 | 1.42 |
| 09/11 | 1,336 | 1,336 | 1,310 | 1,315 | -2.08% | 15,800 | 332億7077万 | -3.02% | 20.79 | 1.38 |
| 09/10 | 1,335 | 1,346 | 1,335 | 1,343 | +0.6% | 6,100 | 339億7920万 | -0.96% | 21.24 | 1.41 |
| 09/09 | 1,309 | 1,343 | 1,306 | 1,335 | +0.83% | 14,400 | 337億7679万 | -1.11% | 21.11 | 1.4 |
| 09/06 | 1,352 | 1,354 | 1,316 | 1,324 | -1.71% | 15,500 | 334億9848万 | -2.07% | 20.94 | 1.39 |
| 09/05 | 1,351 | 1,388 | 1,335 | 1,347 | -1.1% | 19,700 | 340億8040万 | -0.74% | 21.3 | 1.41 |
| 09/04 | 1,380 | 1,397 | 1,352 | 1,362 | -2.01% | 21,500 | 344億5992万 | 0% | 21.54 | 1.43 |
| 09/03 | 1,364 | 1,392 | 1,364 | 1,390 | +0.58% | 10,400 | 351億6834万 | +1.76% | 21.98 | 1.46 |
| 09/02 | 1,405 | 1,405 | 1,364 | 1,382 | -0.86% | 10,500 | 349億6594万 | +0.8% | 21.85 | 1.45 |
| 08/30 | 1,394 | 1,412 | 1,394 | 1,394 | -0.57% | 17,400 | 352億6955万 | +1.46% | 22.04 | 1.46 |
| 08/29 | 1,408 | 1,408 | 1,391 | 1,402 | +0.36% | 17,500 | 354億7196万 | +1.74% | 22.17 | 1.47 |
| 08/28 | 1,404 | 1,406 | 1,387 | 1,397 | -0.92% | 6,800 | 353億4545万 | +1.09% | 22.09 | 1.46 |
| 08/27 | 1,391 | 1,413 | 1,390 | 1,410 | +2.1% | 17,100 | 356億7436万 | +1.73% | 22.3 | 1.48 |
| 08/26 | 1,380 | 1,384 | 1,367 | 1,381 | -0.22% | 11,600 | 349億4064万 | -0.58% | 21.84 | 1.45 |
| 08/23 | 1,380 | 1,398 | 1,380 | 1,384 | +1.02% | 21,100 | 350億1654万 | -0.72% | 21.89 | 1.45 |
| 08/22 | 1,355 | 1,370 | 1,343 | 1,370 | +1.03% | 16,600 | 346億6233万 | -2.07% | 21.66 | 1.44 |
| 08/21 | 1,340 | 1,356 | 1,327 | 1,356 | -0.15% | 20,700 | 343億811万 | -3.56% | 21.44 | 1.42 |
| 08/20 | 1,325 | 1,361 | 1,325 | 1,358 | +2.49% | 26,500 | 343億5871万 | -3.89% | 21.47 | 1.42 |
| 08/19 | 1,347 | 1,350 | 1,321 | 1,325 | -2.5% | 31,000 | 335億2378万 | -6.62% | 20.95 | 1.39 |
| 08/16 | 1,344 | 1,366 | 1,328 | 1,359 | +1.12% | 38,500 | 343億8401万 | -4.7% | 21.49 | 1.42 |
| 08/15 | 1,341 | 1,345 | 1,308 | 1,344 | -0.81% | 57,600 | 340億450万 | -6.21% | 21.25 | 1.41 |
| 08/14 | 1,323 | 1,363 | 1,301 | 1,355 | +1.19% | 31,800 | 342億8281万 | -5.9% | 21.43 | 1.42 |
| 08/13 | 1,361 | 1,361 | 1,320 | 1,339 | +1.59% | 33,700 | 338億7800万 | -7.46% | 21.17 | 1.4 |
| 08/09 | 1,327 | 1,343 | 1,291 | 1,318 | +1.62% | 40,300 | 333億4667万 | -9.42% | 20.84 | 1.38 |
| 08/08 | 1,285 | 1,317 | 1,263 | 1,297 | -1.14% | 40,200 | 328億1535万 | -11.35% | 20.51 | 1.36 |
| 08/07 | 1,262 | 1,346 | 1,262 | 1,312 | -0.76% | 35,900 | 331億9487万 | -10.87% | 20.75 | 1.37 |
| 08/06 | 1,271 | 1,340 | 1,263 | 1,322 | +11.94% | 43,600 | 334億4788万 | -10.62% | 20.9 | 1.39 |
| 08/05 | 1,322 | 1,339 | 1,181 | 1,181 | -14.54% | 85,100 | 298億8044万 | -20.69% | 18.68 | 1.24 |
| 08/02 | 1,409 | 1,415 | 1,381 | 1,382 | -4.56% | 55,500 | 349億6594万 | -8.23% | 21.85 | 1.45 |
| 08/01 | 1,452 | 1,464 | 1,425 | 1,448 | -1.83% | 40,700 | 366億3580万 | -4.42% | 22.9 | 1.52 |
| 07/31 | 1,451 | 1,478 | 1,445 | 1,475 | -0.07% | 30,200 | 373億1893万 | -3.09% | 23.32 | 1.55 |
| 07/30 | 1,480 | 1,489 | 1,459 | 1,476 | -1.73% | 161,300 | 373億4423万 | -3.4% | 23.34 | 1.55 |
| 07/29 | 1,467 | 1,502 | 1,464 | 1,502 | +2.39% | 33,600 | 380億205万 | -2.09% | 23.75 | 1.57 |
| 07/26 | 1,480 | 1,495 | 1,467 | 1,467 | -1.41% | 22,400 | 371億1652万 | -4.8% | 23.2 | 1.54 |
| 07/25 | 1,477 | 1,501 | 1,477 | 1,488 | -0.93% | 42,000 | 376億4784万 | -3.88% | 23.53 | 1.56 |
| 07/24 | 1,494 | 1,526 | 1,494 | 1,502 | -0.6% | 26,500 | 380億205万 | -3.41% | 23.75 | 1.57 |
| 07/23 | 1,506 | 1,530 | 1,502 | 1,511 | +2.16% | 25,100 | 382億2976万 | -3.14% | 23.89 | 1.58 |
| 07/22 | 1,504 | 1,511 | 1,479 | 1,479 | -1.53% | 36,200 | 374億2013万 | -5.37% | 23.39 | 1.55 |
| 07/19 | 1,515 | 1,525 | 1,500 | 1,502 | -1.05% | 27,500 | 380億205万 | -4.21% | 23.75 | 1.57 |
| 07/18 | 1,522 | 1,540 | 1,515 | 1,518 | -0.26% | 17,900 | 384億687万 | -3.37% | 24 | 1.59 |
| 07/17 | 1,554 | 1,560 | 1,507 | 1,522 | -0.98% | 27,500 | 385億807万 | -3.24% | 24.07 | 1.59 |
| 07/16 | 1,533 | 1,538 | 1,527 | 1,537 | +1.12% | 13,800 | 388億8759万 | -2.54% | 24.3 | 1.61 |
| 07/12 | 1,506 | 1,534 | 1,506 | 1,520 | +0.93% | 21,400 | 384億5747万 | -3.74% | 24.04 | 1.59 |
| 07/11 | 1,525 | 1,529 | 1,505 | 1,506 | -0.26% | 19,900 | 381億326万 | -4.8% | 23.81 | 1.58 |
| 07/10 | 1,542 | 1,551 | 1,500 | 1,510 | -1.56% | 56,900 | 382億446万 | -4.73% | 23.88 | 1.58 |
| 07/09 | 1,546 | 1,548 | 1,523 | 1,534 | -0.07% | 17,500 | 388億1168万 | -3.46% | 24.26 | 1.61 |
| 07/08 | 1,544 | 1,550 | 1,526 | 1,535 | +0.33% | 29,500 | 388億3699万 | -3.52% | 24.27 | 1.61 |
| 07/05 | 1,532 | 1,539 | 1,525 | 1,530 | +0.33% | 11,200 | 387億1048万 | -4.08% | 24.19 | 1.6 |
| 07/04 | 1,513 | 1,547 | 1,513 | 1,525 | +0.99% | 24,700 | 385億8398万 | -4.63% | 24.11 | 1.6 |
| 07/03 | 1,499 | 1,520 | 1,497 | 1,510 | +0.4% | 33,700 | 382億446万 | -5.86% | 23.88 | 1.58 |
| 07/02 | 1,541 | 1,541 | 1,486 | 1,504 | -3.47% | 102,900 | 380億5266万 | -6.41% | 23.78 | 1.58 |
| 07/01 | 1,622 | 1,622 | 1,554 | 1,558 | -3.17% | 26,000 | 394億1891万 | -3.23% | 24.64 | 1.63 |
| 06/28 | 1,600 | 1,630 | 1,600 | 1,609 | +0.12% | 28,000 | 407億926万 | -0.06% | 25.44 | 1.69 |
| 06/27 | 1,579 | 1,615 | 1,570 | 1,607 | -0.5% | 144,900 | 406億5866万 | -0.12% | 25.41 | 1.68 |
| 06/26 | 1,634 | 1,634 | 1,613 | 1,615 | -1.28% | 215,700 | 408億6106万 | +0.31% | 25.54 | 1.69 |
| 06/25 | 1,664 | 1,664 | 1,633 | 1,636 | +0.31% | 47,800 | 413億9238万 | +1.55% | 25.87 | 1.71 |
| 06/24 | 1,649 | 1,649 | 1,619 | 1,631 | -2.1% | 54,300 | 412億6588万 | +1.05% | 25.79 | 1.71 |
| 06/21 | 1,664 | 1,676 | 1,641 | 1,666 | +0.97% | 47,600 | 421億5141万 | +3.09% | 26.34 | 1.75 |
| 06/20 | 1,644 | 1,656 | 1,631 | 1,650 | 0% | 36,000 | 417億4660万 | +2.04% | 26.09 | 1.73 |
| 06/19 | 1,630 | 1,650 | 1,624 | 1,650 | +1.41% | 38,900 | 417億4660万 | +1.85% | 26.09 | 1.73 |
| 06/18 | 1,613 | 1,632 | 1,602 | 1,627 | +2.26% | 43,700 | 411億6467万 | +0.25% | 25.73 | 1.7 |
| 06/17 | 1,590 | 1,595 | 1,572 | 1,591 | -0.56% | 56,800 | 402億5384万 | -2.21% | 25.16 | 1.67 |
| 06/14 | 1,590 | 1,615 | 1,570 | 1,600 | +1.46% | 38,500 | 404億8155万 | -1.9% | 25.3 | 1.68 |
| 06/13 | 1,582 | 1,596 | 1,560 | 1,577 | -0.25% | 22,500 | 398億9963万 | -3.55% | 24.94 | 1.65 |
| 06/12 | 1,594 | 1,611 | 1,580 | 1,581 | -1.5% | 25,800 | 400億83万 | -3.6% | 25 | 1.66 |
| 06/11 | 1,601 | 1,625 | 1,601 | 1,605 | -0.19% | 20,500 | 406億805万 | -2.37% | 25.38 | 1.68 |
| 06/10 | 1,577 | 1,610 | 1,577 | 1,608 | +1.97% | 16,300 | 406億8396万 | -2.55% | 25.43 | 1.68 |
| 06/07 | 1,591 | 1,591 | 1,558 | 1,577 | -1.31% | 31,600 | 398億9963万 | -4.71% | 24.94 | 1.65 |
| 06/06 | 1,602 | 1,613 | 1,593 | 1,598 | -0.25% | 14,600 | 404億3095万 | -3.79% | 25.27 | 1.67 |
| 06/05 | 1,599 | 1,625 | 1,599 | 1,602 | +0.5% | 21,000 | 405億3215万 | -3.96% | 25.33 | 1.68 |
| 06/04 | 1,623 | 1,640 | 1,578 | 1,594 | -1.3% | 64,100 | 403億2974万 | -4.72% | 25.21 | 1.67 |
| 06/03 | 1,663 | 1,670 | 1,615 | 1,615 | -2.18% | 56,100 | 408億6106万 | -3.7% | 25.54 | 1.69 |
| 05/31 | 1,650 | 1,659 | 1,610 | 1,651 | +0.43% | 117,400 | 417億7190万 | -1.84% | 26.11 | 1.73 |
| 05/30 | 1,577 | 1,650 | 1,575 | 1,644 | +3.79% | 52,200 | 415億9479万 | -2.38% | 26 | 1.72 |
| 05/29 | 1,575 | 1,594 | 1,549 | 1,584 | +0.7% | 51,500 | 400億7673万 | -6.11% | 25.05 | 1.66 |
| 05/28 | 1,568 | 1,586 | 1,548 | 1,573 | +0.45% | 57,200 | 397億9842万 | -7.03% | 24.87 | 1.65 |
| 05/27 | 1,586 | 1,586 | 1,543 | 1,566 | -1.26% | 77,900 | 396億2132万 | -7.72% | 24.76 | 1.64 |
| 05/24 | 1,596 | 1,610 | 1,584 | 1,586 | -2.28% | 69,700 | 401億2734万 | -6.82% | 25.08 | 1.66 |
| 05/23 | 1,650 | 1,651 | 1,622 | 1,623 | -1.64% | 38,600 | 410億6347万 | -4.92% | 25.66 | 1.7 |
| 05/22 | 1,693 | 1,697 | 1,650 | 1,650 | -2.94% | 30,300 | 417億4660万 | -3.51% | 26.09 | 1.73 |
| 05/21 | 1,697 | 1,718 | 1,688 | 1,700 | +0.35% | 30,900 | 430億1165万 | -0.7% | 26.88 | 1.78 |
| 05/20 | 1,688 | 1,707 | 1,688 | 1,694 | +0.24% | 62,500 | 428億5984万 | -1.05% | 26.79 | 1.78 |
| 05/17 | 1,700 | 1,708 | 1,686 | 1,690 | -1% | 36,400 | 427億5864万 | -1.29% | 26.72 | 1.77 |
| 05/16 | 1,738 | 1,738 | 1,700 | 1,707 | -1.39% | 22,300 | 431億8875万 | -0.12% | 26.99 | 1.79 |
| 05/15 | 1,737 | 1,744 | 1,705 | 1,731 | +0.23% | 30,800 | 437億9598万 | +1.52% | 27.37 | 1.81 |
| 05/14 | 1,739 | 1,761 | 1,709 | 1,727 | +2.8% | 34,600 | 436億9477万 | +1.53% | 27.31 | 1.81 |
| 05/13 | 1,717 | 1,717 | 1,680 | 1,680 | -1.41% | 28,700 | 425億563万 | -0.94% | 26.57 | 1.76 |
| 05/10 | 1,700 | 1,714 | 1,693 | 1,704 | +0.24% | 26,600 | 431億1285万 | +0.59% | 26.95 | 1.79 |
| 05/09 | 1,705 | 1,713 | 1,695 | 1,700 | -0.12% | 13,700 | 430億1165万 | +0.71% | 26.88 | 1.78 |
| 05/08 | 1,740 | 1,743 | 1,700 | 1,702 | -2.24% | 20,100 | 430億6225万 | +1.13% | 26.91 | 1.78 |
| 05/07 | 1,747 | 1,747 | 1,730 | 1,741 | -0.34% | 17,100 | 440億4899万 | +3.75% | 27.53 | 1.82 |
| 05/02 | 1,715 | 1,756 | 1,715 | 1,747 | +1.45% | 16,400 | 442億79万 | +4.55% | 27.63 | 1.83 |
| 05/01 | 1,758 | 1,758 | 1,713 | 1,722 | -2.6% | 20,000 | 435億6827万 | +3.42% | 27.23 | 1.8 |
| 04/30 | 1,746 | 1,774 | 1,731 | 1,768 | +2.55% | 30,800 | 447億3211万 | +6.51% | 27.96 | 1.85 |
| 04/26 | 1,700 | 1,731 | 1,694 | 1,724 | +1.41% | 25,400 | 436億1887万 | +4.3% | 27.26 | 1.81 |
| 04/25 | 1,748 | 1,757 | 1,691 | 1,700 | -2.13% | 40,400 | 430億1165万 | +3.28% | 26.88 | 1.78 |
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 | 4,335 7/7 | 2,885 9/30 | 7,814,300 7/4 | 479億4119万 | 319億550万 | 320億6033万 9/30 |
| 2015年 9月期 | 3,185 10/21 | 1,470 8/25 | 1,130,800 10/6 | 352億2323万 | 166億3878万 | 204億7578万 9/30 |
| 2016年 9月期 | 2,033 10/28 | 903 9/21 | 2,920,700 1/14 | 241億7379万 | 107億8931万 | 114億2638万 9/30 |
| 2017年 9月期 | 2,899 7/25 | 816 11/9 | 6,178,500 1/27 | 352億6778万 | 97億5372万 | 175億951万 9/29 |
| 2018年 9月期 | 1,625 9/21 | 1,121 7/6 | 1,679,400 10/26 | 193億328万 | 133億1629万 | 185億4893万 9/28 |
| 2019年 12月期 | 1,755 11/2 | 899 12/25 | 1,662,400 11/2 | 208億6755万 | 107億1962万 | 297億6885万 12/30 |
| 2020年 12月期 | 1,451 11/10 | 662 3/23 | 512,800 2/13 | 369億5501万 | 168億4594万 | 316億9635万 12/30 |
| 2021年 12月期 | 2,770 9/27 | 1,225 1/5 | 777,300 9/17 | 702億5864万 | 311億9909万 | 539億9973万 12/30 |
| 2022年 12月期 | 2,619 4/5 | 1,523 12/29 | 591,800 2/15 | 671億8921万 | 383億1833万 | 397億874万 12/30 |
| 2023年 12月期 | 1,722 2/6 | 1,125 8/18 | 366,100 6/29 | 433億3235万 | 283億946万 | 336億57万 12/29 |
| 最新 | 1,377 2024/9/19 | 22,600 | 348億3943万 | |||