時価総額
- 2015年9月30日
- 53億7615万
- 2016年9月30日
- 198億2833万
- 2017年9月29日
- 90億426万
- 2018年9月28日
- 138億3317万
- 2019年9月30日
- 85億2732万
- 2020年9月30日
- 91億2638万
- 2021年9月30日
- 82億2890万
- 2022年9月30日
- 50億5297万
- 2023年9月29日
- 53億8141万
2023/11/27～2024/04/23
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 | ||||||||||
| 04/23 | 780 | 799 | 770 | 788 | +0.77% | 9,400 | 43億9558万 | -2.84% | 14.45 | 1.19 |
| 04/22 | 777 | 789 | 777 | 782 | +0.51% | 8,900 | 43億6211万 | -3.69% | 14.34 | 1.18 |
| 04/19 | 784 | 796 | 775 | 778 | -2.63% | 15,900 | 43億3980万 | -4.31% | 14.26 | 1.18 |
| 04/18 | 788 | 799 | 784 | 799 | +1.14% | 3,900 | 44億5694万 | -1.84% | 14.65 | 1.21 |
| 04/17 | 805 | 805 | 780 | 790 | -1.62% | 16,000 | 44億673万 | -3.07% | 14.48 | 1.2 |
| 04/16 | 817 | 817 | 803 | 803 | -0.99% | 4,300 | 44億7925万 | -1.47% | 14.72 | 1.22 |
| 04/15 | 820 | 820 | 811 | 811 | -0.86% | 900 | 45億2387万 | -0.49% | 14.87 | 1.23 |
| 04/12 | 818 | 825 | 815 | 818 | +0.86% | 4,400 | 45億6292万 | +0.37% | 15 | 1.24 |
| 04/11 | 810 | 816 | 805 | 811 | +0.25% | 3,900 | 45億2387万 | -0.49% | 14.87 | 1.23 |
| 04/10 | 806 | 811 | 803 | 809 | +0.25% | 1,300 | 45億1272万 | -0.86% | 14.83 | 1.23 |
| 04/09 | 810 | 810 | 800 | 807 | -0.12% | 3,900 | 45億156万 | -1.1% | 14.79 | 1.22 |
| 04/08 | 805 | 809 | 805 | 808 | +0.5% | 2,600 | 45億714万 | -1.1% | 14.81 | 1.22 |
| 04/05 | 810 | 812 | 795 | 804 | 0% | 13,900 | 44億8483万 | -1.59% | 14.74 | 1.22 |
| 04/04 | 801 | 805 | 801 | 804 | -0.25% | 4,000 | 44億8483万 | -1.83% | 14.74 | 1.22 |
| 04/03 | 803 | 806 | 801 | 806 | +0.12% | 4,100 | 44億9598万 | -1.83% | 14.78 | 1.22 |
| 04/02 | 820 | 820 | 803 | 805 | -1.59% | 8,000 | 44億9041万 | -2.19% | 14.76 | 1.22 |
| 04/01 | 827 | 827 | 815 | 818 | -1.09% | 2,000 | 45億6292万 | -0.73% | 15 | 1.24 |
| 03/29 | 822 | 840 | 820 | 827 | +0.49% | 5,000 | 46億1313万 | +0.24% | 15.16 | 1.25 |
| 03/28 | 818 | 836 | 816 | 823 | -0.72% | 4,100 | 45億9081万 | -0.12% | 15.09 | 1.25 |
| 03/27 | 829 | 843 | 820 | 829 | 0% | 10,000 | 46億2428万 | +0.48% | 15.2 | 1.26 |
| 03/26 | 840 | 840 | 825 | 829 | -1.31% | 7,400 | 46億2428万 | +0.48% | 15.2 | 1.26 |
| 03/25 | 840 | 842 | 831 | 840 | -0.24% | 28,600 | 46億8564万 | +1.82% | 15.4 | 1.27 |
| 03/22 | 850 | 850 | 830 | 842 | 0% | 12,400 | 46億9680万 | +2.18% | 15.44 | 1.28 |
| 03/21 | 810 | 847 | 808 | 842 | +4.21% | 23,400 | 46億9680万 | +2.31% | 15.44 | 1.28 |
| 03/19 | 808 | 808 | 801 | 808 | 0% | 3,200 | 45億714万 | -1.7% | 14.81 | 1.22 |
| 03/18 | 800 | 808 | 800 | 808 | +0.87% | 10,700 | 45億714万 | -2.06% | 14.81 | 1.22 |
| 03/15 | 807 | 817 | 801 | 801 | -1.48% | 7,100 | 44億6809万 | -3.38% | 14.68 | 1.21 |
| 03/14 | 803 | 813 | 802 | 813 | +0.74% | 4,500 | 45億3503万 | -2.4% | 14.9 | 1.23 |
| 03/13 | 818 | 818 | 802 | 807 | -0.37% | 7,100 | 45億156万 | -3.58% | 14.79 | 1.22 |
| 03/12 | 801 | 815 | 800 | 810 | +1.12% | 13,300 | 45億1830万 | -3.69% | 14.85 | 1.23 |
| 03/11 | 807 | 810 | 788 | 801 | -1.35% | 23,300 | 44億6809万 | -5.21% | 14.68 | 1.21 |
| 03/08 | 807 | 817 | 807 | 812 | +0.12% | 6,800 | 45億2945万 | -4.36% | 14.89 | 1.23 |
| 03/07 | 822 | 830 | 811 | 811 | -1.93% | 9,600 | 45億2387万 | -4.92% | 14.87 | 1.23 |
| 03/06 | 812 | 830 | 808 | 827 | +1.47% | 13,800 | 46億1313万 | -3.5% | 15.16 | 1.25 |
| 03/05 | 825 | 825 | 810 | 815 | -1.21% | 12,700 | 45億4619万 | -5.23% | 14.94 | 1.23 |
| 03/04 | 835 | 838 | 823 | 825 | -0.6% | 13,100 | 46億197万 | -4.4% | 15.12 | 1.25 |
| 03/01 | 843 | 843 | 830 | 830 | -1.54% | 7,400 | 46億2986万 | -4.16% | 15.22 | 1.26 |
| 02/29 | 853 | 853 | 837 | 843 | -1.98% | 6,500 | 47億238万 | -2.99% | 15.45 | 1.28 |
| 02/28 | 840 | 867 | 839 | 860 | +2.38% | 12,400 | 47億9720万 | -1.38% | 15.77 | 1.3 |
| 02/27 | 839 | 840 | 828 | 840 | -0.59% | 7,800 | 46億8564万 | -3.89% | 15.4 | 1.27 |
| 02/26 | 829 | 847 | 822 | 845 | +2.42% | 16,900 | 47億1353万 | -3.54% | 15.49 | 1.28 |
| 02/22 | 828 | 829 | 816 | 825 | -0.12% | 12,200 | 46億197万 | -5.93% | 15.12 | 1.25 |
| 02/21 | 830 | 836 | 826 | 826 | -0.72% | 3,900 | 46億755万 | -6.14% | 15.14 | 1.25 |
| 02/20 | 840 | 840 | 828 | 832 | -0.48% | 8,200 | 46億4102万 | -5.78% | 15.25 | 1.26 |
| 02/19 | 828 | 844 | 828 | 836 | +1.33% | 17,000 | 46億6333万 | -5.54% | 15.33 | 1.27 |
| 02/16 | 800 | 838 | 797 | 825 | +1.98% | 32,500 | 46億197万 | -7.09% | 15.12 | 1.25 |
| 02/15 | 827 | 827 | 805 | 809 | -2.18% | 20,100 | 45億1272万 | -9.2% | 14.83 | 1.23 |
| 02/14 | 825 | 834 | 821 | 827 | +0.12% | 10,900 | 46億1313万 | -7.6% | 15.16 | 1.25 |
| 02/13 | 860 | 862 | 816 | 826 | -4.51% | 46,000 | 46億755万 | -8.02% | 15.14 | 1.25 |
| 02/09 | 885 | 892 | 860 | 865 | -4.63% | 41,700 | 48億2509万 | -4.1% | 15.86 | 1.31 |
| 02/08 | 911 | 913 | 899 | 907 | -0.44% | 25,300 | 50億5938万 | +0.33% | 16.63 | 1.37 |
| 02/07 | 915 | 915 | 904 | 911 | +0.33% | 8,000 | 50億8169万 | +0.77% | 16.7 | 1.38 |
| 02/06 | 912 | 912 | 898 | 908 | -0.22% | 6,100 | 50億6496万 | +0.55% | 16.65 | 1.38 |
| 02/05 | 911 | 914 | 900 | 910 | 0% | 7,200 | 50億7611万 | +0.78% | 16.68 | 1.38 |
| 02/02 | 915 | 915 | 901 | 910 | 0% | 6,400 | 50億7611万 | +0.89% | 16.68 | 1.38 |
| 02/01 | 914 | 914 | 896 | 910 | +0.78% | 6,000 | 50億7611万 | +1.11% | 16.68 | 1.38 |
| 01/31 | 908 | 908 | 901 | 903 | -0.55% | 3,700 | 50億3706万 | +0.44% | 16.55 | 1.37 |
| 01/30 | 893 | 908 | 893 | 908 | +1.79% | 7,000 | 50億6496万 | +1% | 16.65 | 1.38 |
| 01/29 | 899 | 901 | 891 | 892 | -0.78% | 6,000 | 49億7570万 | -0.78% | 16.35 | 1.35 |
| 01/26 | 912 | 912 | 895 | 899 | -1.32% | 6,400 | 50億1475万 | 0% | 16.48 | 1.36 |
| 01/25 | 897 | 911 | 895 | 911 | +1% | 6,700 | 50億8169万 | +1.33% | 16.7 | 1.38 |
| 01/24 | 896 | 903 | 896 | 902 | -0.11% | 4,000 | 50億3149万 | +0.45% | 16.54 | 1.37 |
| 01/23 | 910 | 912 | 897 | 903 | -0.77% | 10,700 | 50億3706万 | +0.56% | 16.55 | 1.37 |
| 01/22 | 909 | 927 | 908 | 910 | +1.22% | 16,200 | 50億7611万 | +1.22% | 16.68 | 1.38 |
| 01/19 | 890 | 899 | 889 | 899 | +2.16% | 6,000 | 50億1475万 | 0% | 16.48 | 1.36 |
| 01/18 | 877 | 887 | 877 | 880 | -0.34% | 6,800 | 49億877万 | -2.22% | 16.13 | 1.33 |
| 01/17 | 894 | 895 | 877 | 883 | -1.56% | 16,900 | 49億2550万 | -2% | 16.19 | 1.34 |
| 01/16 | 900 | 903 | 894 | 897 | -0.33% | 9,000 | 50億360万 | -0.66% | 16.44 | 1.36 |
| 01/15 | 895 | 900 | 890 | 900 | +0.56% | 2,200 | 50億2033万 | -0.55% | 16.5 | 1.36 |
| 01/12 | 904 | 905 | 890 | 895 | -1.54% | 11,300 | 49億9244万 | -1.32% | 16.41 | 1.36 |
| 01/11 | 908 | 911 | 904 | 909 | -0.33% | 5,100 | 50億7053万 | -0.11% | 16.66 | 1.38 |
| 01/10 | 911 | 912 | 905 | 912 | +0.22% | 4,100 | 50億8727万 | +0.11% | 16.72 | 1.38 |
| 01/09 | 907 | 921 | 903 | 910 | +0.22% | 32,200 | 50億7611万 | -0.33% | 16.68 | 1.38 |
| 01/05 | 923 | 923 | 901 | 908 | -0.98% | 6,500 | 50億6496万 | -0.77% | 16.65 | 1.38 |
| 01/04 | 910 | 926 | 890 | 917 | +1.78% | 10,900 | 51億1516万 | 0% | 16.81 | 1.39 |
| 2023 | ||||||||||
| 12/29 | 908 | 908 | 895 | 901 | +0.11% | 5,900 | 50億2591万 | -1.96% | 16.52 | 1.36 |
| 12/28 | 889 | 907 | 883 | 900 | +0.22% | 6,300 | 50億2033万 | -2.17% | 16.5 | 1.36 |
| 12/27 | 883 | 904 | 878 | 898 | +1.13% | 12,700 | 50億917万 | -2.71% | 16.46 | 1.36 |
| 12/26 | 896 | 896 | 877 | 888 | +1.6% | 24,800 | 49億5339万 | -4% | 16.28 | 1.34 |
| 12/25 | 895 | 895 | 863 | 874 | -0.68% | 19,300 | 48億7530万 | -5.82% | 16.02 | 1.32 |
| 12/22 | 892 | 898 | 879 | 880 | -2.11% | 13,800 | 49億877万 | -5.38% | 16.13 | 1.33 |
| 12/21 | 889 | 906 | 888 | 899 | -0.11% | 10,700 | 50億1475万 | -3.64% | 16.48 | 1.36 |
| 12/20 | 900 | 910 | 899 | 900 | 0% | 8,300 | 50億2033万 | -3.85% | 16.5 | 1.36 |
| 12/19 | 890 | 905 | 890 | 900 | +0.11% | 7,600 | 50億2033万 | -3.95% | 16.5 | 1.36 |
| 12/18 | 889 | 899 | 878 | 899 | +0.11% | 9,700 | 50億1475万 | -4.26% | 16.48 | 1.36 |
| 12/15 | 896 | 905 | 895 | 898 | +0.34% | 6,800 | 50億917万 | -4.57% | 16.46 | 1.36 |
| 12/14 | 924 | 927 | 895 | 895 | -3.14% | 12,700 | 49億9244万 | -5.29% | 16.41 | 1.36 |
| 12/13 | 908 | 927 | 908 | 924 | +2.67% | 7,200 | 51億5421万 | -2.43% | 16.94 | 1.4 |
| 12/12 | 923 | 923 | 900 | 900 | -2.49% | 19,700 | 50億2033万 | -5.16% | 16.5 | 1.36 |
| 12/11 | 921 | 926 | 921 | 923 | +0.22% | 5,500 | 51億4863万 | -2.94% | 16.92 | 1.4 |
| 12/08 | 928 | 930 | 914 | 921 | -1.5% | 14,000 | 51億3747万 | -3.26% | 16.88 | 1.39 |
| 12/07 | 939 | 950 | 935 | 935 | -0.95% | 8,100 | 52億1557万 | -1.79% | 17.14 | 1.42 |
| 12/06 | 940 | 961 | 940 | 944 | -0.53% | 9,200 | 52億6577万 | -0.84% | 17.31 | 1.43 |
| 12/05 | 957 | 975 | 949 | 949 | -2.37% | 14,600 | 52億9366万 | -0.21% | 17.4 | 1.44 |
| 12/04 | 982 | 986 | 964 | 972 | +3.74% | 26,700 | 54億2196万 | +2.32% | 17.82 | 1.47 |
| 12/01 | 957 | 960 | 937 | 937 | -2.09% | 17,500 | 52億2672万 | -1.16% | 17.18 | 1.42 |
| 11/30 | 955 | 957 | 950 | 957 | +0.1% | 3,900 | 53億3828万 | +0.95% | 17.54 | 1.45 |
| 11/29 | 960 | 968 | 956 | 956 | -0.42% | 6,500 | 53億3271万 | +0.95% | 17.53 | 1.45 |
| 11/28 | 955 | 960 | 955 | 960 | +0.52% | 3,000 | 53億5502万 | +1.48% | 17.6 | 1.45 |
| 11/27 | 976 | 976 | 946 | 955 | +0.95% | 7,300 | 53億2713万 | +0.95% | 17.51 | 1.45 |
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 | |
| 2015年 9月期 | 6,773 20,320 12/2 | 1,212 8/25 | 5,984,400 1,994,800 12/2 | 284億3580万 | 52億3365万 | 53億7615万 9/30 |
| 2016年 9月期 | 4,985 9/13 | 1,133 12/25 | 1,299,400 6/10 | 244億7045万 | 51億325万 | 198億2833万 9/30 |
| 2017年 9月期 | 4,280 10/3 | 1,810 9/26 | 405,000 3/31 | 210億1487万 | 89億2622万 | 90億426万 9/29 |
| 2018年 9月期 | 3,080 9/20 | 1,759 2/14 | 312,200 3/16 | 152億8363万 | 86億7471万 | 138億3317万 9/28 |
| 2019年 9月期 | 4,320 4/1 | 1,681 9/20 | 1,722,100 3/22 | 218億441万 | 85億1311万 | 85億2732万 9/30 |
| 2020年 9月期 | 2,185 11/25 | 886 3/19 | 803,700 11/22 | 110億8651万 | 48億5594万 | 91億2638万 9/30 |
| 2021年 9月期 | 2,761 1/4 | 1,465 8/20 | 370,300 2/10 | 153億3224万 | 81億5880万 | 82億2890万 9/30 |
| 2022年 9月期 | 1,670 11/4 | 903 9/28 | 444,000 11/4 | 93億1551万 | 50億3706万 | 50億5297万 9/30 |
| 2023年 9月期 | 1,224 7/13 | 852 12/29 | 451,200 1/10 | 68億2765万 | 47億5258万 | 53億8141万 9/29 |
| 最新 | 788 2024/4/23 | 9,400 | 43億9558万 | |||