時価総額
- 2018年9月28日
- 26億2443万
- 2019年9月30日
- 14億496万
- 2020年9月30日
- 14億4539万
- 2021年9月30日
- 26億3042万
- 2022年9月30日
- 15億484万
- 2023年9月29日
- 18億744万
2023/11/20～2024/04/18
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 | ||||||||||
| 04/18 | 1,519 | 1,519 | 1,505 | 1,505 | +0.27% | 500 | 16億1561万 | +0.07% | 31.16 | 0.92 |
| 04/17 | 1,523 | 1,523 | 1,501 | 1,501 | -1.57% | 1,400 | 16億1132万 | -0.2% | 31.08 | 0.92 |
| 04/16 | 1,510 | 1,525 | 1,510 | 1,525 | +1.13% | 1,000 | 16億3708万 | +1.46% | 31.57 | 0.93 |
| 04/15 | 1,492 | 1,508 | 1,492 | 1,508 | +0.8% | 700 | 16億1883万 | +0.47% | 31.22 | 0.92 |
| 04/12 | 1,495 | 1,496 | 1,493 | 1,496 | +0.13% | 700 | 16億595万 | -0.2% | 30.97 | 0.92 |
| 04/11 | 1,492 | 1,494 | 1,492 | 1,494 | +0.07% | 300 | 16億380万 | -0.27% | 30.93 | 0.92 |
| 04/10 | 1,495 | 1,495 | 1,493 | 1,493 | -0.07% | 1,200 | 16億273万 | -0.27% | 30.91 | 0.91 |
| 04/09 | 1,495 | 1,495 | 1,494 | 1,494 | -0.07% | 500 | 16億380万 | -0.2% | 30.93 | 0.92 |
| 04/08 | 1,495 | 1,495 | 1,495 | 1,495 | +0.07% | 100 | 16億488万 | -0.13% | 30.95 | 0.92 |
| 04/05 | 1,517 | 1,517 | 1,494 | 1,494 | -0.07% | 1,300 | 16億380万 | -0.27% | 30.93 | 0.92 |
| 04/04 | 1,495 | 1,495 | 1,495 | 1,495 | 0% | 200 | 16億488万 | -0.33% | 30.95 | 0.92 |
| 04/03 | 1,490 | 1,495 | 1,489 | 1,495 | 0% | 1,300 | 16億488万 | -0.33% | 30.95 | 0.92 |
| 04/02 | 1,510 | 1,516 | 1,491 | 1,495 | -1.52% | 1,900 | 16億488万 | -0.33% | 30.95 | 0.92 |
| 04/01 | 1,519 | 1,519 | 1,518 | 1,518 | 0% | 200 | 16億2957万 | +1.34% | 31.43 | 0.93 |
| 03/29 | 1,526 | 1,526 | 1,518 | 1,518 | -0.33% | 1,100 | 16億2957万 | +1.47% | 31.43 | 0.93 |
| 03/28 | 1,523 | 1,541 | 1,523 | 1,523 | +0.07% | 1,100 | 16億3494万 | +1.94% | 31.53 | 0.93 |
| 03/27 | 1,522 | 1,523 | 1,522 | 1,522 | 0% | 1,100 | 16億3386万 | +2.01% | 31.51 | 0.93 |
| 03/26 | 1,522 | 1,524 | 1,522 | 1,522 | 0% | 800 | 16億3386万 | +2.22% | 31.51 | 0.93 |
| 03/25 | 1,522 | 1,522 | 1,521 | 1,522 | +0.79% | 500 | 16億3386万 | +2.35% | 31.51 | 0.93 |
| 03/22 | 1,510 | 1,512 | 1,510 | 1,510 | +0.67% | 700 | 16億2098万 | +1.68% | 31.26 | 0.93 |
| 03/21 | 1,505 | 1,513 | 1,491 | 1,500 | -0.33% | 1,600 | 16億1025万 | +1.21% | 31.06 | 0.92 |
| 03/19 | 1,491 | 1,505 | 1,488 | 1,505 | +0.94% | 2,000 | 16億1561万 | +1.55% | 31.16 | 0.92 |
| 03/18 | 1,491 | 1,491 | 1,491 | 1,491 | 0% | 600 | 16億58万 | +0.47% | 30.87 | 0.91 |
| 03/15 | 1,494 | 1,502 | 1,483 | 1,491 | -0.13% | 1,800 | 16億58万 | +0.27% | 30.87 | 0.91 |
| 03/13 | 1,505 | 1,505 | 1,490 | 1,493 | -0.86% | 1,000 | 16億273万 | +0.27% | 30.91 | 0.91 |
| 03/12 | 1,469 | 1,510 | 1,469 | 1,506 | +2.52% | 700 | 16億1669万 | +0.94% | 31.18 | 0.92 |
| 03/11 | 1,457 | 1,470 | 1,457 | 1,469 | -0.14% | 2,200 | 15億7697万 | -1.67% | 30.41 | 0.9 |
| 03/08 | 1,470 | 1,471 | 1,461 | 1,471 | +0.07% | 1,000 | 15億7911万 | -1.74% | 30.46 | 0.9 |
| 03/07 | 1,470 | 1,471 | 1,467 | 1,470 | 0% | 900 | 15億7804万 | -2% | 30.43 | 0.9 |
| 03/06 | 1,480 | 1,500 | 1,469 | 1,470 | +0.07% | 700 | 15億7804万 | -2.26% | 30.43 | 0.9 |
| 03/05 | 1,478 | 1,478 | 1,469 | 1,469 | -0.94% | 1,400 | 15億7697万 | -2.59% | 30.41 | 0.9 |
| 03/04 | 1,504 | 1,507 | 1,483 | 1,483 | -1.59% | 2,200 | 15億9200万 | -1.85% | 30.7 | 0.91 |
| 03/01 | 1,524 | 1,524 | 1,507 | 1,507 | -0.99% | 2,000 | 16億1776万 | -0.4% | 31.2 | 0.92 |
| 02/29 | 1,525 | 1,529 | 1,510 | 1,522 | -0.39% | 900 | 16億3386万 | +0.53% | 31.51 | 0.93 |
| 02/28 | 1,490 | 1,528 | 1,480 | 1,528 | +1.8% | 1,300 | 16億4030万 | +0.92% | 31.64 | 0.94 |
| 02/27 | 1,485 | 1,501 | 1,482 | 1,501 | +1.01% | 1,500 | 16億1132万 | -0.86% | 31.08 | 0.92 |
| 02/26 | 1,476 | 1,489 | 1,470 | 1,486 | +1.43% | 1,200 | 15億9522万 | -1.91% | 30.77 | 0.91 |
| 02/22 | 1,476 | 1,476 | 1,465 | 1,465 | 0% | 1,200 | 15億7267万 | -3.43% | 30.33 | 0.9 |
| 02/21 | 1,465 | 1,465 | 1,465 | 1,465 | 0% | 600 | 15億7267万 | -3.62% | 30.33 | 0.9 |
| 02/20 | 1,463 | 1,465 | 1,463 | 1,465 | +0.27% | 600 | 15億7267万 | -3.81% | 30.33 | 0.9 |
| 02/19 | 1,463 | 1,484 | 1,461 | 1,461 | +0.34% | 2,600 | 15億6838万 | -4.26% | 30.25 | 0.9 |
| 02/16 | 1,469 | 1,469 | 1,456 | 1,456 | -0.75% | 2,100 | 15億6301万 | -4.77% | 30.14 | 0.89 |
| 02/15 | 1,440 | 1,470 | 1,440 | 1,467 | -0.2% | 1,000 | 15億7482万 | -4.31% | 30.37 | 0.9 |
| 02/14 | 1,437 | 1,490 | 1,425 | 1,470 | +2.37% | 2,500 | 15億7804万 | -4.3% | 30.43 | 0.9 |
| 02/13 | 1,480 | 1,493 | 1,436 | 1,436 | -4.9% | 7,800 | 15億4154万 | -6.69% | 29.73 | 0.88 |
| 02/09 | 1,551 | 1,553 | 1,500 | 1,510 | -2.64% | 6,700 | 16億2098万 | -2.14% | 31.26 | 0.93 |
| 02/08 | 1,551 | 1,552 | 1,551 | 1,551 | 0% | 800 | 16億6499万 | +0.45% | 32.11 | 0.95 |
| 02/07 | 1,560 | 1,569 | 1,551 | 1,551 | -0.83% | 900 | 16億6499万 | +0.58% | 32.11 | 0.95 |
| 02/06 | 1,550 | 1,577 | 1,550 | 1,564 | +0.9% | 2,300 | 16億7895万 | +1.56% | 32.38 | 0.96 |
| 02/05 | 1,558 | 1,560 | 1,550 | 1,550 | -0.45% | 1,500 | 16億6392万 | +0.78% | 32.09 | 0.95 |
| 02/02 | 1,557 | 1,558 | 1,557 | 1,557 | +0.13% | 400 | 16億7143万 | +1.37% | 32.24 | 0.95 |
| 02/01 | 1,554 | 1,573 | 1,554 | 1,555 | +0.13% | 1,600 | 16億6929万 | +1.37% | 32.19 | 0.95 |
| 01/31 | 1,557 | 1,568 | 1,552 | 1,553 | -0.13% | 1,800 | 16億6714万 | +1.37% | 32.15 | 0.95 |
| 01/30 | 1,582 | 1,582 | 1,555 | 1,555 | -0.58% | 1,600 | 16億6929万 | +1.63% | 32.19 | 0.95 |
| 01/29 | 1,543 | 1,577 | 1,543 | 1,564 | +1.36% | 1,600 | 16億7895万 | +2.36% | 32.38 | 0.96 |
| 01/26 | 1,540 | 1,544 | 1,537 | 1,543 | +0.33% | 1,800 | 16億5641万 | +1.11% | 31.95 | 0.95 |
| 01/25 | 1,538 | 1,540 | 1,537 | 1,538 | +0.46% | 500 | 16億5104万 | +0.92% | 31.84 | 0.94 |
| 01/24 | 1,530 | 1,540 | 1,530 | 1,531 | +0.07% | 600 | 16億4352万 | +0.46% | 31.7 | 0.94 |
| 01/23 | 1,532 | 1,544 | 1,530 | 1,530 | -0.13% | 2,300 | 16億4245万 | +0.39% | 31.68 | 0.94 |
| 01/22 | 1,529 | 1,546 | 1,516 | 1,532 | 0% | 3,300 | 16億4460万 | +0.46% | 31.72 | 0.94 |
| 01/19 | 1,529 | 1,532 | 1,529 | 1,532 | +0.26% | 500 | 16億4460万 | +0.33% | 31.72 | 0.94 |
| 01/18 | 1,523 | 1,528 | 1,523 | 1,528 | 0% | 200 | 16億4030万 | 0% | 31.64 | 0.94 |
| 01/17 | 1,541 | 1,545 | 1,528 | 1,528 | -0.84% | 2,100 | 16億4030万 | -0.07% | 31.64 | 0.94 |
| 01/16 | 1,543 | 1,545 | 1,541 | 1,541 | -0.13% | 1,500 | 16億5426万 | +0.65% | 31.9 | 0.94 |
| 01/15 | 1,548 | 1,561 | 1,543 | 1,543 | -0.45% | 1,300 | 16億5641万 | +0.78% | 31.95 | 0.95 |
| 01/12 | 1,551 | 1,551 | 1,550 | 1,550 | +0.52% | 1,000 | 16億6392万 | +1.11% | 32.09 | 0.95 |
| 01/11 | 1,557 | 1,557 | 1,542 | 1,542 | -0.06% | 1,400 | 16億5533万 | +0.46% | 31.93 | 0.94 |
| 01/10 | 1,552 | 1,552 | 1,543 | 1,543 | -0.52% | 1,200 | 16億5641万 | +0.52% | 31.95 | 0.95 |
| 01/09 | 1,540 | 1,562 | 1,540 | 1,551 | +0.58% | 2,500 | 16億6499万 | +1.11% | 32.11 | 0.95 |
| 01/05 | 1,532 | 1,542 | 1,520 | 1,542 | +0.65% | 4,100 | 16億5533万 | +0.52% | 31.93 | 0.94 |
| 01/04 | 1,502 | 1,532 | 1,502 | 1,532 | +2% | 1,000 | 16億4460万 | -0.2% | 31.72 | 0.94 |
| 2023 | ||||||||||
| 12/29 | 1,502 | 1,509 | 1,501 | 1,502 | -0.2% | 1,700 | 16億1239万 | -2.28% | 31.1 | 0.92 |
| 12/28 | 1,507 | 1,514 | 1,501 | 1,505 | -0.07% | 900 | 16億1561万 | -2.27% | 31.16 | 0.92 |
| 12/27 | 1,498 | 1,509 | 1,498 | 1,506 | +0.07% | 1,200 | 16億1669万 | -2.4% | 31.18 | 0.92 |
| 12/26 | 1,497 | 1,505 | 1,496 | 1,505 | +0.53% | 1,800 | 16億1561万 | -2.65% | 31.16 | 0.92 |
| 12/25 | 1,509 | 1,528 | 1,496 | 1,497 | -0.13% | 4,800 | 16億702万 | -3.36% | 30.99 | 0.92 |
| 12/22 | 1,505 | 1,505 | 1,499 | 1,499 | -0.4% | 1,200 | 16億917万 | -3.48% | 31.04 | 0.92 |
| 12/21 | 1,508 | 1,515 | 1,498 | 1,505 | -0.86% | 2,500 | 16億1561万 | -3.34% | 31.16 | 0.92 |
| 12/20 | 1,505 | 1,518 | 1,504 | 1,518 | +0.53% | 1,300 | 16億2957万 | -2.75% | 31.43 | 0.93 |
| 12/19 | 1,500 | 1,535 | 1,500 | 1,510 | +0.67% | 1,900 | 16億2098万 | -3.51% | 31.26 | 0.93 |
| 12/18 | 1,533 | 1,533 | 1,500 | 1,500 | -2.47% | 2,700 | 16億1025万 | -4.46% | 31.06 | 0.92 |
| 12/15 | 1,514 | 1,542 | 1,496 | 1,538 | +0.33% | 7,000 | 16億5104万 | -2.47% | 31.84 | 0.94 |
| 12/14 | 1,556 | 1,556 | 1,533 | 1,533 | -1.41% | 2,800 | 16億4567万 | -3.16% | 31.74 | 0.94 |
| 12/13 | 1,565 | 1,583 | 1,555 | 1,555 | -0.64% | 2,800 | 16億6929万 | -2.2% | 32.19 | 0.95 |
| 12/12 | 1,572 | 1,572 | 1,551 | 1,565 | 0% | 2,700 | 16億8002万 | -1.94% | 32.4 | 0.96 |
| 12/11 | 1,565 | 1,570 | 1,556 | 1,565 | +1.23% | 2,100 | 16億8002万 | -2.25% | 32.4 | 0.96 |
| 12/08 | 1,549 | 1,581 | 1,546 | 1,546 | -2.15% | 3,200 | 16億5963万 | -3.8% | 32.01 | 0.95 |
| 12/07 | 1,555 | 1,582 | 1,553 | 1,580 | +1.87% | 2,000 | 16億9613万 | -2.11% | 32.71 | 0.97 |
| 12/06 | 1,575 | 1,585 | 1,551 | 1,551 | -2.33% | 4,100 | 16億6499万 | -4.2% | 32.11 | 0.95 |
| 12/05 | 1,580 | 1,588 | 1,542 | 1,588 | -0.13% | 4,200 | 17億471万 | -2.34% | 32.88 | 0.97 |
| 12/04 | 1,538 | 1,634 | 1,525 | 1,590 | +3.38% | 13,300 | 17億686万 | -2.45% | 32.92 | 0.97 |
| 12/01 | 1,534 | 1,556 | 1,522 | 1,538 | +0.26% | 3,600 | 16億5104万 | -5.93% | 31.84 | 0.94 |
| 11/30 | 1,502 | 1,541 | 1,500 | 1,534 | -0.52% | 11,400 | 16億4674万 | -6.46% | 31.76 | 0.94 |
| 11/29 | 1,583 | 1,584 | 1,510 | 1,542 | -1.97% | 11,400 | 16億5533万 | -6.32% | 31.93 | 0.94 |
| 11/28 | 1,574 | 1,588 | 1,573 | 1,573 | -0.06% | 2,900 | 16億8861万 | -4.78% | 32.57 | 0.96 |
| 11/27 | 1,586 | 1,596 | 1,574 | 1,574 | -0.69% | 5,400 | 16億8968万 | -4.95% | 32.59 | 0.96 |
| 11/24 | 1,590 | 1,595 | 1,583 | 1,585 | +0.13% | 3,000 | 17億149万 | -4.58% | 32.82 | 0.97 |
| 11/22 | 1,591 | 1,594 | 1,583 | 1,583 | 0% | 4,300 | 16億9935万 | -4.98% | 32.77 | 0.97 |
| 11/21 | 1,580 | 1,585 | 1,572 | 1,583 | -0.06% | 7,200 | 16億9935万 | -5.27% | 32.77 | 0.97 |
| 11/20 | 1,585 | 1,591 | 1,577 | 1,584 | -0.06% | 5,700 | 17億42万 | -5.43% | 32.79 | 0.97 |
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 | |
| 2018年 9月期 | 6,210 11/27 | 2,137 8/14 | 2,632,400 10/6 | 63億2594万 | 22億4207万 | 26億2443万 9/28 |
| 2019年 9月期 | 2,497 10/2 | 1,230 7/16 | 19,200 5/10 | 26億1977万 | 13億1979万 | 14億496万 9/30 |
| 2020年 9月期 | 1,631 7/17 | 800 3/13 | 149,100 7/17 | 17億5087万 | 8億5880万 | 14億4539万 9/30 |
| 2021年 9月期 | 3,345 7/7 | 1,030 12/24 | 329,500 3/30 | 35億9085万 | 11億570万 | 26億3042万 9/30 |
| 2022年 9月期 | 3,080 10/18 | 1,127 1/28 | 433,900 8/25 | 33億638万 | 12億983万 | 15億484万 9/30 |
| 2023年 9月期 | 2,451 5/31 | 1,375 10/3 | 1,544,100 5/31 | 26億3114万 | 14億7606万 | 18億744万 9/29 |
| 最新 | 1,505 2024/4/18 | 500 | 16億1561万 | |||