時価総額
- 2020年9月30日
- 135億4080万
- 2021年9月30日
- 26億2956万
- 2022年9月30日
- 18億3240万
- 2023年9月29日
- 14億6085万
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 | 597 | 612 | 596 | 600 | +0.84% | 9,000 | 16億8888万 | -3.69% | 1688.85 | 1.88 |
| 09/18 | 603 | 612 | 582 | 595 | +0.17% | 13,200 | 16億7480万 | -4.19% | 1674.78 | 1.87 |
| 09/17 | 604 | 620 | 593 | 594 | -2.3% | 18,800 | 16億7199万 | -4.04% | 1671.96 | 1.86 |
| 09/13 | 636 | 636 | 605 | 608 | -3.18% | 26,000 | 17億1139万 | -1.14% | 1711.37 | 1.91 |
| 09/12 | 628 | 668 | 615 | 628 | -1.57% | 121,000 | 17億6769万 | +2.95% | 1767.66 | 1.97 |
| 09/11 | 605 | 683 | 596 | 638 | +7.23% | 455,900 | 17億9584万 | +5.8% | 1795.81 | 2 |
| 09/10 | 590 | 661 | 589 | 595 | +2.06% | 111,100 | 16億7480万 | 0% | 1674.78 | 1.87 |
| 09/09 | 575 | 587 | 566 | 583 | -2.02% | 20,900 | 16億4102万 | -1.02% | 1641 | 1.83 |
| 09/06 | 626 | 630 | 590 | 595 | -3.57% | 23,400 | 16億7480万 | +1.36% | 1674.78 | 1.87 |
| 09/05 | 614 | 631 | 612 | 617 | +0.49% | 17,500 | 17億3673万 | +5.29% | 1736.7 | 1.94 |
| 09/04 | 640 | 659 | 614 | 614 | -6.97% | 54,300 | 17億2828万 | +4.96% | 1728.26 | 1.93 |
| 09/03 | 653 | 664 | 648 | 660 | -0.15% | 51,900 | 18億5776万 | +12.82% | 1857.74 | 2.07 |
| 09/02 | 676 | 718 | 660 | 661 | -5.44% | 132,400 | 18億6058万 | +13.57% | 1860.55 | 2.07 |
| 08/30 | 671 | 755 | 671 | 699 | +4.17% | 429,200 | 19億6754万 | +20.52% | 1967.51 | 2.19 |
| 08/29 | 715 | 731 | 671 | 671 | -10.89% | 267,400 | 18億8873万 | +16.7% | 1888.7 | 2.11 |
| 08/28 | 940 | 981 | 751 | 753 | -11.41% | 1,789,300 | 21億1954万 | +31.41% | 2119.51 | 2.36 |
| 08/27 | 685 | 850 | 654 | 850 | +21.43% | 1,310,800 | 23億9258万 | +49.91% | 2392.54 | 2.67 |
| 08/26 | 718 | 812 | 678 | 700 | -2.64% | 849,100 | 19億7036万 | +25.67% | 1970.33 | 2.2 |
| 08/23 | 719 | 719 | 719 | 719 | +16.16% | 21,900 | 20億2384万 | +29.78% | 2023.81 | 2.26 |
| 08/22 | 569 | 619 | 569 | 619 | +19.27% | 17,200 | 17億4236万 | +12.55% | 1742.33 | 1.94 |
| 08/21 | 518 | 522 | 511 | 519 | +0.78% | 3,300 | 14億6088万 | -5.64% | 1460.86 | 1.63 |
| 08/20 | 518 | 518 | 511 | 515 | -0.58% | 1,200 | 14億4962万 | -6.87% | 1449.6 | 1.62 |
| 08/19 | 509 | 525 | 509 | 518 | +1.77% | 1,800 | 14億5806万 | -7.17% | 1458.04 | 1.63 |
| 08/16 | 539 | 539 | 500 | 509 | -3.42% | 10,000 | 14億3273万 | -9.27% | 1432.71 | 1.6 |
| 08/15 | 516 | 536 | 516 | 527 | +0.19% | 8,100 | 14億8339万 | -6.73% | 1483.37 | 1.65 |
| 08/14 | 510 | 545 | 510 | 526 | -3.49% | 5,500 | 14億8058万 | -7.56% | 1480.56 | 1.65 |
| 08/13 | 536 | 545 | 526 | 545 | +7.07% | 13,400 | 15億3406万 | -4.72% | 1534.04 | 1.71 |
| 08/09 | 473 | 513 | 473 | 509 | +8.07% | 15,300 | 14億3273万 | -11.48% | 1432.71 | 1.6 |
| 08/08 | 456 | 472 | 456 | 471 | +3.29% | 5,800 | 13億2577万 | -18.65% | 1325.75 | 1.48 |
| 08/07 | 445 | 457 | 445 | 456 | +2.47% | 4,800 | 12億8354万 | -21.92% | 1283.53 | 1.43 |
| 08/06 | 444 | 470 | 444 | 445 | +1.14% | 12,600 | 12億5258万 | -24.58% | 1252.56 | 1.4 |
| 08/05 | 510 | 510 | 436 | 440 | -16.51% | 38,000 | 12億3851万 | -26.3% | 1238.49 | 1.38 |
| 08/02 | 565 | 565 | 514 | 527 | -10.37% | 21,600 | 14億8339万 | -12.89% | 1483.37 | 1.65 |
| 08/01 | 597 | 597 | 587 | 588 | -1.18% | 7,500 | 16億5510万 | -3.45% | 1655.07 | 1.85 |
| 07/31 | 597 | 597 | 595 | 595 | -0.34% | 1,500 | 16億7480万 | -2.46% | 1674.78 | 1.87 |
| 07/30 | 601 | 603 | 597 | 597 | -0.33% | 3,600 | 16億8043万 | -2.29% | 1680.41 | 1.87 |
| 07/29 | 595 | 604 | 595 | 599 | +0.84% | 3,100 | 16億8606万 | -2.12% | 1686.04 | 1.88 |
| 07/26 | 594 | 595 | 594 | 594 | +0.17% | 3,900 | 16億7199万 | -2.94% | 1671.96 | 1.86 |
| 07/25 | 602 | 602 | 593 | 593 | -1.98% | 8,100 | 16億6917万 | -3.26% | 1669.15 | 1.86 |
| 07/24 | 614 | 614 | 605 | 605 | -0.98% | 13,100 | 17億295万 | -1.63% | 1702.92 | 1.9 |
| 07/23 | 610 | 615 | 609 | 611 | +0.16% | 4,200 | 17億1984万 | -0.81% | 1719.81 | 1.92 |
| 07/22 | 611 | 614 | 610 | 610 | -0.81% | 2,800 | 17億1702万 | -1.29% | 1717 | 1.91 |
| 07/19 | 613 | 615 | 609 | 615 | +0.16% | 11,800 | 17億3110万 | -1.13% | 1731.07 | 1.93 |
| 07/18 | 616 | 624 | 613 | 614 | 0% | 4,900 | 17億2828万 | -2.54% | 1728.26 | 1.93 |
| 07/17 | 613 | 618 | 610 | 614 | +0.16% | 1,800 | 17億2828万 | -4.21% | 1728.26 | 1.93 |
| 07/16 | 620 | 622 | 600 | 613 | -1.13% | 13,200 | 17億2547万 | -5.11% | 1725.44 | 1.92 |
| 07/12 | 618 | 621 | 612 | 620 | +1.97% | 7,500 | 17億4517万 | -4.17% | 1745.15 | 1.95 |
| 07/11 | 623 | 623 | 608 | 608 | +0.5% | 6,500 | 17億1139万 | -6.03% | 1711.37 | 1.91 |
| 07/10 | 628 | 628 | 605 | 605 | -2.42% | 7,800 | 17億295万 | -6.49% | 1702.92 | 1.9 |
| 07/09 | 619 | 630 | 588 | 620 | +1.64% | 24,800 | 17億4517万 | -4.17% | 1745.15 | 1.95 |
| 07/08 | 606 | 618 | 606 | 610 | +0.83% | 4,900 | 17億1702万 | -5.57% | 1717 | 1.91 |
| 07/05 | 612 | 615 | 601 | 605 | -1.14% | 3,600 | 17億295万 | -6.35% | 1702.92 | 1.9 |
| 07/04 | 608 | 621 | 608 | 612 | +0.66% | 4,300 | 17億2265万 | -5.26% | 1722.63 | 1.92 |
| 07/03 | 607 | 615 | 605 | 608 | 0% | 5,500 | 17億1139万 | -5.74% | 1711.37 | 1.91 |
| 07/02 | 620 | 626 | 608 | 608 | -1.94% | 7,800 | 17億1139万 | -5.74% | 1711.37 | 1.91 |
| 07/01 | 625 | 632 | 619 | 620 | -1.74% | 8,200 | 17億4517万 | -3.73% | 1745.15 | 1.95 |
| 06/28 | 635 | 635 | 622 | 631 | +0.96% | 8,700 | 17億7613万 | -1.87% | 1776.11 | 1.98 |
| 06/27 | 621 | 627 | 618 | 625 | +0.48% | 8,800 | 17億5925万 | -2.5% | 1759.22 | 1.96 |
| 06/26 | 615 | 627 | 614 | 622 | +1.14% | 10,900 | 17億5080万 | -2.81% | 1750.78 | 1.95 |
| 06/25 | 615 | 624 | 610 | 615 | +0.49% | 12,100 | 17億3110万 | -3.76% | 1731.07 | 1.93 |
| 06/24 | 621 | 621 | 611 | 612 | -1.29% | 10,300 | 17億2265万 | -4.08% | 1722.63 | 1.92 |
| 06/21 | 627 | 627 | 620 | 620 | 0% | 12,400 | 17億4517万 | -2.82% | 1745.15 | 1.95 |
| 06/20 | 614 | 630 | 614 | 620 | 0% | 26,600 | 17億4517万 | -2.67% | 1745.15 | 1.95 |
| 06/19 | 641 | 651 | 620 | 620 | -3.28% | 38,900 | 17億4517万 | -2.67% | 1745.15 | 1.95 |
| 06/18 | 660 | 693 | 641 | 641 | -4.19% | 92,100 | 18億428万 | +0.47% | 1804.26 | 2.01 |
| 06/17 | 712 | 714 | 657 | 669 | -4.56% | 131,800 | 18億8310万 | +5.02% | 1883.07 | 2.1 |
| 06/14 | 769 | 812 | 700 | 701 | -13.24% | 301,900 | 19億7317万 | +10.22% | 1973.14 | 2.2 |
| 06/13 | 802 | 867 | 759 | 808 | -9.42% | 857,200 | 22億7435万 | +27.65% | 2274.32 | 2.54 |
| 06/12 | 802 | 892 | 793 | 892 | +20.22% | 1,474,100 | 25億1080万 | +42.49% | 2510.76 | 2.8 |
| 06/11 | 658 | 742 | 644 | 742 | +15.58% | 671,100 | 20億8858万 | +20.65% | 2088.55 | 2.33 |
| 06/10 | 625 | 645 | 625 | 642 | +2.72% | 7,400 | 18億710万 | +5.07% | 1807.07 | 2.02 |
| 06/07 | 609 | 625 | 607 | 625 | +2.46% | 7,300 | 17億5925万 | +2.63% | 1759.22 | 1.96 |
| 06/06 | 606 | 610 | 586 | 610 | +0.66% | 1,700 | 17億1702万 | +0.33% | 1717 | 1.91 |
| 06/05 | 595 | 607 | 595 | 606 | +1.85% | 2,800 | 17億576万 | -0.33% | 1705.74 | 1.9 |
| 06/04 | 591 | 596 | 591 | 595 | -1% | 1,000 | 16億7480万 | -1.98% | 1674.78 | 1.87 |
| 06/03 | 596 | 601 | 590 | 601 | +1.35% | 4,800 | 16億9169万 | -0.99% | 1691.67 | 1.89 |
| 05/31 | 595 | 595 | 593 | 593 | -0.34% | 1,500 | 16億6917万 | -2.31% | 1669.15 | 1.86 |
| 05/30 | 590 | 595 | 589 | 595 | -0.83% | 300 | 16億7480万 | -1.98% | 1674.78 | 1.87 |
| 05/29 | 588 | 600 | 586 | 600 | +1.52% | 5,600 | 16億8888万 | -1.15% | 1688.85 | 1.88 |
| 05/28 | 596 | 596 | 587 | 591 | -0.84% | 900 | 16億6354万 | -2.48% | 1663.52 | 1.86 |
| 05/27 | 593 | 596 | 583 | 596 | +0.51% | 2,600 | 16億7762万 | -1.65% | 1677.59 | 1.87 |
| 05/24 | 585 | 593 | 584 | 593 | +0.34% | 2,300 | 16億6917万 | -1.98% | 1669.15 | 1.86 |
| 05/23 | 597 | 597 | 591 | 591 | -1.5% | 800 | 16億6354万 | -2.31% | 1663.52 | 1.86 |
| 05/22 | 598 | 607 | 597 | 600 | +0.33% | 2,100 | 16億8888万 | -0.99% | 1688.85 | 1.88 |
| 05/21 | 593 | 599 | 593 | 598 | -0.83% | 600 | 16億8325万 | -1.32% | 1683.22 | 1.88 |
| 05/20 | 596 | 610 | 582 | 603 | +0.33% | 6,900 | 16億9732万 | -0.5% | 1697.29 | 1.89 |
| 05/17 | 610 | 610 | 591 | 601 | -2.28% | 3,300 | 16億9169万 | -0.83% | 1691.67 | 1.89 |
| 05/16 | 635 | 635 | 612 | 615 | -3.76% | 5,300 | 17億3110万 | +1.49% | 1731.07 | 1.93 |
| 05/15 | 631 | 639 | 612 | 639 | +1.27% | 6,300 | 17億9865万 | +5.79% | 1798.63 | 2.01 |
| 05/14 | 631 | 631 | 620 | 631 | 0% | 3,100 | 17億7613万 | +4.64% | 1776.11 | 1.98 |
| 05/13 | 628 | 638 | 625 | 631 | -1.1% | 2,500 | 17億7613万 | +4.99% | 1776.11 | 1.98 |
| 05/10 | 618 | 638 | 618 | 638 | +2.74% | 2,500 | 17億9584万 | +6.51% | 1795.81 | 2 |
| 05/09 | 620 | 627 | 612 | 621 | +0.32% | 3,800 | 17億4799万 | +4.02% | 1747.96 | 1.95 |
| 05/08 | 618 | 619 | 618 | 619 | -1.59% | 200 | 17億4236万 | +3.69% | 1742.33 | 1.94 |
| 05/07 | 607 | 630 | 602 | 629 | +3.62% | 5,700 | 17億7050万 | +5.18% | 1770.48 | 1.97 |
| 05/02 | 598 | 610 | 595 | 607 | +1.17% | 3,900 | 17億858万 | +1.51% | 1708.55 | 1.91 |
| 05/01 | 602 | 602 | 592 | 600 | -1.96% | 1,600 | 16億8888万 | +0.17% | 1688.85 | 1.88 |
| 04/30 | 582 | 612 | 582 | 612 | +4.62% | 4,100 | 17億2265万 | +1.83% | 1722.63 | 1.92 |
| 04/26 | 590 | 592 | 584 | 585 | -1.68% | 2,600 | 16億4665万 | -3.15% | 1646.63 | 1.84 |
| 04/25 | 588 | 595 | 588 | 595 | -0.5% | 300 | 16億7480万 | -2.14% | 1674.78 | 1.87 |
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 | |
| 2020年 9月期 | 4,960 9/30 | 2,829 9/25 | 3,152,800 9/28 | 135億4080万 | 77億2317万 | 135億4080万 9/30 |
| 2021年 9月期 | 5,660 10/2 | 905 8/23 8/20 | 3,993,700 10/2 | 154億5180万 | 25億974万 | 26億2956万 9/30 |
| 2022年 9月期 | 940 10/1 | 549 3/10 | 95,700 7/13 | 26億737万 | 15億2281万 | 18億3240万 9/30 |
| 2023年 9月期 | 651 10/5 10/3 | 483 12/28 | 52,700 12/27 | 18億3243万 | 13億5954万 | 14億6085万 9/29 |
| 最新 | 600 2024/9/19 | 9,000 | 16億8888万 | |||