時価総額
- 2022年9月30日
- 102億6597万
- 2023年9月29日
- 72億406万
- 2024年9月30日
- 53億6915万
2024/11/29～2025/04/30
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 |
|---|
| 2025 |
| 04/30 | 442 | 442 | 429 | 429 | -1.15% | 5,800 | 48億9040万 | +0.7% | 37.05 | 2.17 |
| 04/28 | 438 | 438 | 432 | 434 | 0% | 4,500 | 49億4740万 | +1.64% | 37.48 | 2.19 |
| 04/25 | 445 | 446 | 434 | 434 | -2.47% | 4,900 | 49億4740万 | +1.64% | 37.48 | 2.19 |
| 04/24 | 454 | 454 | 440 | 445 | -0.45% | 7,300 | 50億7279万 | +3.97% | 38.43 | 2.25 |
| 04/23 | 451 | 452 | 441 | 447 | -1.11% | 5,600 | 50億9559万 | +4.44% | 38.6 | 2.26 |
| 04/22 | 453 | 460 | 451 | 452 | -1.09% | 4,500 | 51億5259万 | +5.61% | 39.03 | 2.28 |
| 04/21 | 469 | 469 | 447 | 457 | -2.56% | 11,700 | 52億959万 | +6.78% | 39.47 | 2.31 |
| 04/18 | 460 | 469 | 450 | 469 | +0.43% | 29,800 | 53億4638万 | +9.84% | 40.5 | 2.37 |
| 04/17 | 394 | 467 | 394 | 467 | +17.34% | 202,300 | 53億2358万 | +9.62% | 40.33 | 2.36 |
| 04/16 | 395 | 402 | 393 | 398 | -1% | 4,000 | 45億3702万 | -6.57% | 34.37 | 2.01 |
| 04/15 | 400 | 405 | 396 | 402 | -0.5% | 9,200 | 45億8261万 | -6.07% | 34.72 | 2.03 |
| 04/14 | 407 | 407 | 395 | 404 | -0.74% | 4,700 | 46億541万 | -6.05% | 34.89 | 2.04 |
| 04/11 | 392 | 407 | 371 | 407 | +2.52% | 6,700 | 46億3961万 | -5.57% | 35.15 | 2.06 |
| 04/10 | 363 | 397 | 363 | 397 | +10.58% | 7,000 | 45億2562万 | -8.31% | 34.28 | 2.01 |
| 04/09 | 373 | 373 | 355 | 359 | -4.77% | 5,400 | 40億9243万 | -17.47% | 31 | 1.81 |
| 04/08 | 371 | 387 | 371 | 377 | +2.45% | 29,100 | 42億9762万 | -13.93% | 32.56 | 1.9 |
| 04/07 | 360 | 374 | 346 | 368 | -8% | 22,200 | 41億9503万 | -16.74% | 31.78 | 1.86 |
| 04/04 | 426 | 428 | 390 | 400 | -6.98% | 19,800 | 45億5981万 | -10.11% | 34.54 | 2.02 |
| 04/03 | 430 | 436 | 420 | 430 | -1.38% | 16,800 | 49億180万 | -4.02% | 37.13 | 2.17 |
| 04/02 | 440 | 440 | 432 | 436 | -0.91% | 3,100 | 49億7020万 | -2.9% | 37.65 | 2.2 |
| 04/01 | 443 | 449 | 440 | 440 | -2.44% | 11,700 | 50億1580万 | -2.22% | 38 | 2.22 |
| 03/31 | 445 | 451 | 426 | 451 | -0.22% | 31,400 | 51億4119万 | 0% | 38.95 | 2.28 |
| 03/28 | 444 | 456 | 444 | 452 | +1.8% | 2,300 | 51億5259万 | +0.22% | 39.03 | 2.28 |
| 03/27 | 449 | 452 | 441 | 444 | -1.11% | 3,400 | 50億6139万 | -1.55% | 38.34 | 2.24 |
| 03/26 | 441 | 451 | 434 | 449 | +0.67% | 7,500 | 51億1839万 | -0.66% | 38.78 | 2.27 |
| 03/25 | 448 | 448 | 438 | 446 | -0.22% | 5,800 | 50億8419万 | -1.55% | 38.52 | 2.25 |
| 03/24 | 457 | 457 | 435 | 447 | -1.54% | 9,600 | 50億9559万 | -1.76% | 38.6 | 2.26 |
| 03/21 | 450 | 458 | 443 | 454 | +1.57% | 3,500 | 51億7539万 | -0.66% | 39.21 | 2.29 |
| 03/19 | 456 | 456 | 441 | 447 | -1.54% | 4,200 | 50億9559万 | -2.61% | 38.6 | 2.26 |
| 03/18 | 443 | 460 | 442 | 454 | +1.11% | 12,600 | 51億7539万 | -1.52% | 39.21 | 2.29 |
| 03/17 | 432 | 454 | 431 | 449 | +2.05% | 8,200 | 51億1839万 | -2.81% | 38.78 | 2.27 |
| 03/14 | 441 | 441 | 430 | 440 | -0.9% | 9,000 | 50億1580万 | -5.17% | 38 | 2.22 |
| 03/13 | 448 | 451 | 444 | 444 | -0.89% | 3,600 | 50億6139万 | -4.72% | 38.34 | 2.24 |
| 03/12 | 444 | 448 | 442 | 448 | +0.9% | 3,500 | 51億699万 | -4.27% | 38.69 | 2.26 |
| 03/11 | 445 | 446 | 442 | 444 | -1.55% | 10,400 | 50億6139万 | -5.53% | 38.34 | 2.24 |
| 03/10 | 451 | 451 | 445 | 451 | +0.22% | 4,400 | 51億4119万 | -4.45% | 38.95 | 2.28 |
| 03/07 | 450 | 456 | 446 | 450 | -0.22% | 5,500 | 51億2979万 | -5.06% | 38.86 | 2.27 |
| 03/06 | 445 | 451 | 445 | 451 | +1.58% | 4,000 | 51億4119万 | -5.05% | 38.95 | 2.28 |
| 03/05 | 445 | 446 | 441 | 444 | -0.22% | 3,500 | 50億6139万 | -6.72% | 38.34 | 2.24 |
| 03/04 | 448 | 450 | 442 | 445 | -2.2% | 12,900 | 50億7279万 | -6.51% | 38.43 | 2.25 |
| 03/03 | 456 | 460 | 440 | 455 | -0.22% | 15,300 | 51億8679万 | -4.41% | 39.29 | 2.3 |
| 02/28 | 478 | 478 | 456 | 456 | -3.59% | 20,600 | 51億9819万 | -4% | 39.38 | 2.3 |
| 02/27 | 460 | 490 | 445 | 473 | +2.83% | 32,200 | 53億9198万 | 0% | 40.85 | 2.39 |
| 02/26 | 460 | 462 | 452 | 460 | -1.08% | 12,600 | 52億4379万 | -2.34% | 39.73 | 2.32 |
| 02/25 | 463 | 469 | 440 | 465 | +1.53% | 20,000 | 53億78万 | -0.85% | 40.16 | 2.35 |
| 02/21 | 443 | 462 | 443 | 458 | +3.15% | 17,000 | 52億2099万 | -2.14% | 39.55 | 2.31 |
| 02/20 | 456 | 456 | 443 | 444 | -3.48% | 17,600 | 50億6139万 | -4.72% | 38.34 | 2.24 |
| 02/19 | 467 | 467 | 458 | 460 | -1.08% | 8,900 | 52億4379万 | -1.29% | 39.73 | 2.32 |
| 02/18 | 470 | 476 | 458 | 465 | 0% | 20,900 | 53億78万 | 0% | 40.16 | 2.35 |
| 02/17 | 455 | 465 | 446 | 465 | -9% | 68,100 | 53億78万 | +0.22% | 40.16 | 2.35 |
| 02/14 | 502 | 513 | 484 | 511 | +2.61% | 41,600 | 58億2516万 | +10.37% | 44.13 | 2.58 |
| 02/13 | 499 | 499 | 493 | 498 | 0% | 9,000 | 56億7697万 | +8.26% | 43.01 | 2.52 |
| 02/12 | 495 | 505 | 493 | 498 | +0.81% | 26,500 | 56億7697万 | +8.73% | 43.01 | 2.52 |
| 02/10 | 487 | 494 | 486 | 494 | +0.41% | 11,300 | 56億3137万 | +8.57% | 42.66 | 2.5 |
| 02/07 | 493 | 493 | 488 | 492 | -0.2% | 5,000 | 56億857万 | +8.85% | 42.49 | 2.48 |
| 02/06 | 485 | 495 | 485 | 493 | +0.61% | 4,300 | 56億1997万 | +9.8% | 42.58 | 2.49 |
| 02/05 | 493 | 493 | 486 | 490 | -0.61% | 5,300 | 55億8577万 | +10.11% | 42.32 | 2.47 |
| 02/04 | 495 | 495 | 486 | 493 | +1.02% | 7,900 | 56億1997万 | +11.79% | 42.58 | 2.49 |
| 02/03 | 492 | 495 | 468 | 488 | -1.61% | 25,100 | 55億6297万 | +11.67% | 42.14 | 2.46 |
| 01/31 | 492 | 497 | 488 | 496 | -0.2% | 22,200 | 56億5417万 | +14.55% | 42.83 | 2.51 |
| 01/30 | 497 | 497 | 489 | 497 | +0.4% | 12,200 | 56億6557万 | +15.85% | 42.92 | 2.51 |
| 01/29 | 477 | 500 | 477 | 495 | +3.99% | 73,400 | 56億4277万 | +16.47% | 42.75 | 2.5 |
| 01/28 | 445 | 476 | 444 | 476 | +7.21% | 44,100 | 54億2618万 | +12.8% | 41.11 | 2.4 |
| 01/27 | 430 | 445 | 425 | 444 | +4.47% | 32,300 | 50億6139万 | +5.71% | 38.34 | 2.24 |
| 01/24 | 429 | 429 | 420 | 425 | -0.93% | 7,800 | 48億4480万 | +1.92% | 36.7 | 2.15 |
| 01/23 | 423 | 436 | 420 | 429 | +1.66% | 10,200 | 48億9040万 | +3.13% | 37.05 | 2.17 |
| 01/22 | 421 | 425 | 420 | 422 | +0.24% | 3,500 | 48億1060万 | +1.69% | 36.44 | 2.13 |
| 01/21 | 418 | 421 | 416 | 421 | +0.72% | 1,900 | 47億9920万 | +1.69% | 36.36 | 2.13 |
| 01/20 | 426 | 429 | 417 | 418 | -2.11% | 4,000 | 47億6501万 | +1.21% | 36.1 | 2.11 |
| 01/17 | 415 | 429 | 415 | 427 | +1.91% | 2,400 | 48億6760万 | +3.64% | 36.88 | 2.16 |
| 01/16 | 432 | 432 | 416 | 419 | -2.33% | 13,000 | 47億7641万 | +1.95% | 36.18 | 2.12 |
| 01/15 | 439 | 440 | 429 | 429 | -2.28% | 22,300 | 48億9040万 | +4.63% | 37.05 | 2.17 |
| 01/14 | 443 | 444 | 438 | 439 | -0.23% | 9,600 | 50億440万 | +7.33% | 37.91 | 2.22 |
| 01/10 | 440 | 442 | 438 | 440 | 0% | 3,700 | 50億1580万 | +7.58% | 38 | 2.22 |
| 01/09 | 434 | 445 | 430 | 440 | 0% | 22,100 | 50億1580万 | +7.84% | 38 | 2.22 |
| 01/08 | 436 | 440 | 426 | 440 | +0.46% | 15,800 | 50億1580万 | +8.11% | 38 | 2.22 |
| 01/07 | 438 | 440 | 431 | 438 | 0% | 20,400 | 49億9300万 | +7.62% | 37.83 | 2.21 |
| 01/06 | 421 | 438 | 417 | 438 | +4.29% | 23,300 | 49億9300万 | +7.62% | 37.83 | 2.21 |
| 2024 |
| 12/30 | 413 | 425 | 413 | 420 | +1.94% | 11,600 | 47億8781万 | +3.19% | 36.27 | 2.12 |
| 12/27 | 388 | 415 | 387 | 412 | +6.46% | 24,100 | 46億9661万 | +1.23% | 35.58 | 2.08 |
| 12/26 | 388 | 392 | 386 | 387 | -0.26% | 36,100 | 44億1162万 | -5.15% | 33.42 | 1.95 |
| 12/25 | 386 | 395 | 386 | 388 | +0.78% | 14,500 | 44億2302万 | -5.37% | 33.51 | 1.96 |
| 12/24 | 394 | 394 | 382 | 385 | -2.53% | 31,300 | 43億8882万 | -6.55% | 33.25 | 1.94 |
| 12/23 | 400 | 400 | 392 | 395 | -1.5% | 17,500 | 45億282万 | -4.82% | 34.11 | 2 |
| 12/20 | 400 | 410 | 400 | 401 | -1.23% | 11,700 | 45億7121万 | -3.84% | 34.63 | 2.03 |
| 12/19 | 400 | 423 | 395 | 406 | -0.73% | 17,900 | 46億2821万 | -3.33% | 35.06 | 2.05 |
| 12/18 | 420 | 420 | 407 | 409 | -2.62% | 20,900 | 46億6241万 | -3.31% | 35.32 | 2.07 |
| 12/17 | 404 | 462 | 400 | 420 | +9.38% | 196,900 | 47億8781万 | -1.41% | 36.27 | 2.12 |
| 12/16 | 394 | 394 | 383 | 384 | -2.78% | 16,900 | 43億7742万 | -10.28% | 33.16 | 1.94 |
| 12/13 | 397 | 397 | 393 | 395 | +0.25% | 10,400 | 45億282万 | -8.56% | 34.11 | 2 |
| 12/12 | 398 | 399 | 394 | 394 | -1.25% | 8,800 | 44億9142万 | -9.43% | 34.03 | 1.99 |
| 12/11 | 404 | 404 | 399 | 399 | -1.24% | 4,700 | 45億4841万 | -8.9% | 34.46 | 2.02 |
| 12/10 | 402 | 405 | 400 | 404 | +1.25% | 7,900 | 46億541万 | -8.39% | 34.89 | 2.04 |
| 12/09 | 399 | 405 | 396 | 399 | 0% | 18,400 | 45億4841万 | -10.14% | 34.46 | 2.02 |
| 12/06 | 401 | 402 | 396 | 399 | -0.25% | 8,400 | 45億4841万 | -10.74% | 34.46 | 2.02 |
| 12/05 | 402 | 402 | 400 | 400 | -0.25% | 5,900 | 45億5981万 | -11.31% | 34.54 | 2.02 |
| 12/04 | 424 | 424 | 400 | 401 | -4.75% | 33,400 | 45億7121万 | -11.48% | 34.63 | 2.03 |
| 12/03 | 424 | 425 | 421 | 421 | -1.17% | 9,800 | 47億9920万 | -7.68% | 36.36 | 2.13 |
| 12/02 | 425 | 430 | 424 | 426 | +0.47% | 6,600 | 48億5620万 | -6.78% | 36.79 | 2.15 |
| 11/29 | 430 | 432 | 424 | 424 | -1.4% | 17,500 | 48億3340万 | -7.42% | 36.62 | 2.14 |
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 |
|---|
2022年
9月期 | 1,095
9/28 | 427
2/24 | 8,884,300
12/23 | 120億2271万 | 46億7912万 | 102億6597万
9/30 |
2023年
9月期 | 1,370
11/28 | 583
8/16 | 1,785,800
11/16 | 150億4211万 | 65億5032万 | 72億406万
9/29 |
2024年
9月期 | 671
11/21 | 410
8/7 | 125,100
7/17 | 75億6488万 | 46億6643万 | 53億6915万
9/30 |
| 最新 | 429
2025/4/30 | 5,800 | 48億9040万 |
