時価総額
- 2022年9月30日
- 277億8348万
- 2023年9月29日
- 203億6131万
- 2024年9月30日
- 164億4207万
2025/01/09～2025/06/06
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 |
| 06/06 | 173 | 177 | 169 | 171 | -0.58% | 203,900 | 102億4077万 | -7.57% | 33.2 | 0.99 |
| 06/05 | 173 | 173 | 171 | 172 | -0.58% | 62,400 | 103億66万 | -7.53% | 33.39 | 0.99 |
| 06/04 | 172 | 174 | 172 | 173 | +1.17% | 49,600 | 103億6055万 | -7.49% | 33.58 | 1 |
| 06/03 | 179 | 179 | 171 | 171 | -4.47% | 134,300 | 102億4077万 | -9.04% | 33.2 | 0.99 |
| 06/02 | 182 | 190 | 178 | 179 | -1.65% | 132,700 | 107億1987万 | -5.29% | 34.75 | 1.03 |
| 05/30 | 183 | 185 | 182 | 182 | -0.55% | 20,300 | 108億9954万 | -3.7% | 35.33 | 1.05 |
| 05/29 | 183 | 186 | 182 | 183 | -0.54% | 37,900 | 109億5942万 | -3.17% | 35.52 | 1.06 |
| 05/28 | 183 | 188 | 181 | 184 | +0.55% | 87,200 | 110億1931万 | -2.65% | 35.72 | 1.06 |
| 05/27 | 182 | 184 | 180 | 183 | -0.54% | 42,600 | 109億5942万 | -3.68% | 35.52 | 1.06 |
| 05/26 | 188 | 189 | 184 | 184 | -2.13% | 36,500 | 110億1931万 | -3.16% | 35.72 | 1.06 |
| 05/23 | 188 | 191 | 188 | 188 | 0% | 22,100 | 112億5886万 | -1.57% | 36.5 | 1.09 |
| 05/22 | 189 | 191 | 186 | 188 | -1.05% | 33,900 | 112億5886万 | -1.57% | 36.5 | 1.09 |
| 05/21 | 190 | 193 | 190 | 190 | +0.53% | 63,500 | 113億7864万 | -0.52% | 36.88 | 1.1 |
| 05/20 | 195 | 198 | 189 | 189 | -5.03% | 58,900 | 113億1875万 | -1.05% | 36.69 | 1.09 |
| 05/19 | 201 | 201 | 196 | 199 | -1% | 53,500 | 119億1763万 | +4.19% | 38.63 | 1.15 |
| 05/16 | 209 | 209 | 193 | 201 | -2.43% | 164,300 | 120億3740万 | +5.79% | 39.02 | 1.16 |
| 05/15 | 187 | 215 | 184 | 206 | +10.16% | 377,400 | 123億3684万 | +8.99% | 39.99 | 1.19 |
| 05/14 | 193 | 193 | 187 | 187 | -0.53% | 38,900 | 111億9898万 | 0% | 36.3 | 1.08 |
| 05/13 | 186 | 194 | 184 | 188 | 0% | 102,800 | 112億5886万 | +1.08% | 36.5 | 1.09 |
| 05/12 | 186 | 192 | 180 | 188 | +2.17% | 35,400 | 112億5886万 | +1.08% | 36.5 | 1.09 |
| 05/09 | 180 | 185 | 180 | 184 | +2.22% | 15,800 | 110億1931万 | -1.08% | 35.72 | 1.06 |
| 05/08 | 182 | 183 | 180 | 180 | -1.1% | 40,500 | 107億7976万 | -3.74% | 34.94 | 1.04 |
| 05/07 | 188 | 188 | 180 | 182 | -4.21% | 143,500 | 108億9954万 | -2.67% | 35.33 | 1.05 |
| 05/02 | 194 | 194 | 190 | 190 | -0.52% | 2,800 | 113億7864万 | +1.06% | 36.88 | 1.1 |
| 05/01 | 195 | 195 | 190 | 191 | -0.52% | 23,800 | 114億3853万 | +1.6% | 37.08 | 1.1 |
| 04/30 | 197 | 197 | 192 | 192 | -2.04% | 17,200 | 114億9841万 | +2.13% | 37.27 | 1.11 |
| 04/28 | 194 | 200 | 192 | 196 | +1.55% | 38,500 | 117億3796万 | +4.26% | 38.05 | 1.13 |
| 04/25 | 187 | 193 | 187 | 193 | +3.21% | 73,000 | 115億5830万 | +2.12% | 37.47 | 1.11 |
| 04/24 | 190 | 190 | 187 | 187 | 0% | 18,400 | 111億9898万 | -1.06% | 36.3 | 1.08 |
| 04/23 | 191 | 191 | 187 | 187 | -1.58% | 26,000 | 111億9898万 | -1.06% | 36.3 | 1.08 |
| 04/22 | 190 | 190 | 186 | 190 | +0.53% | 19,300 | 113億7864万 | 0% | 36.88 | 1.1 |
| 04/21 | 188 | 192 | 188 | 189 | 0% | 12,600 | 113億1875万 | -1.05% | 36.69 | 1.09 |
| 04/18 | 199 | 199 | 187 | 189 | -3.08% | 208,900 | 113億1875万 | -1.05% | 36.69 | 1.09 |
| 04/17 | 193 | 206 | 188 | 195 | -0.51% | 456,500 | 116億7808万 | +1.56% | 37.85 | 1.13 |
| 04/16 | 194 | 204 | 190 | 196 | +1.03% | 203,900 | 117億3796万 | +2.08% | 38.05 | 1.13 |
| 04/15 | 198 | 198 | 191 | 194 | -1.52% | 12,900 | 116億1819万 | +1.04% | 37.66 | 1.12 |
| 04/14 | 203 | 203 | 197 | 197 | +1.55% | 73,800 | 117億9785万 | +2.07% | 38.24 | 1.14 |
| 04/11 | 175 | 194 | 175 | 194 | +8.99% | 31,100 | 116億1819万 | +0.52% | 37.66 | 1.12 |
| 04/10 | 178 | 185 | 176 | 178 | +2.89% | 55,500 | 106億5999万 | -7.77% | 34.55 | 1.03 |
| 04/09 | 158 | 175 | 158 | 173 | +2.98% | 55,700 | 103億6055万 | -10.82% | 33.58 | 1 |
| 04/08 | 161 | 179 | 161 | 168 | +5% | 45,400 | 100億6111万 | -14.29% | 32.61 | 0.97 |
| 04/07 | 164 | 180 | 145 | 160 | -10.11% | 177,400 | 95億8201万 | -18.78% | 31.06 | 0.92 |
| 04/04 | 184 | 185 | 174 | 178 | -4.81% | 153,600 | 106億5999万 | -10.55% | 34.55 | 1.03 |
| 04/03 | 188 | 189 | 184 | 187 | -1.58% | 45,200 | 111億9898万 | -6.5% | 36.3 | 1.08 |
| 04/02 | 194 | 194 | 188 | 190 | -1.04% | 19,600 | 113億7864万 | -5.47% | 36.88 | 1.1 |
| 04/01 | 190 | 193 | 190 | 192 | +1.05% | 9,800 | 114億9841万 | -4.95% | 37.27 | 1.11 |
| 03/31 | 194 | 196 | 190 | 190 | -2.56% | 49,900 | 113億7864万 | -6.4% | 36.88 | 1.1 |
| 03/28 | 198 | 198 | 195 | 195 | -2.01% | 20,800 | 116億7808万 | -3.94% | 37.85 | 1.13 |
| 03/27 | 197 | 200 | 197 | 199 | 0% | 11,800 | 119億1763万 | -2.93% | 38.63 | 1.15 |
| 03/26 | 192 | 199 | 192 | 199 | +2.05% | 68,200 | 119億1763万 | -2.93% | 38.63 | 1.15 |
| 03/25 | 199 | 200 | 193 | 195 | -2.01% | 53,400 | 116億7808万 | -4.88% | 37.85 | 1.13 |
| 03/24 | 198 | 199 | 196 | 199 | +1.02% | 38,600 | 119億1763万 | -3.4% | 38.63 | 1.15 |
| 03/21 | 202 | 203 | 197 | 197 | -3.43% | 78,800 | 117億9785万 | -4.83% | 38.24 | 1.14 |
| 03/19 | 205 | 206 | 200 | 204 | +0.49% | 51,600 | 122億1706万 | -1.92% | 39.6 | 1.18 |
| 03/18 | 203 | 206 | 203 | 203 | +0.5% | 14,700 | 121億5718万 | -2.4% | 39.41 | 1.17 |
| 03/17 | 204 | 206 | 202 | 202 | -1.46% | 13,300 | 120億9729万 | -3.35% | 39.21 | 1.17 |
| 03/14 | 208 | 208 | 199 | 205 | +0.49% | 58,000 | 122億7695万 | -1.91% | 39.8 | 1.18 |
| 03/13 | 203 | 204 | 201 | 204 | +0.49% | 18,100 | 122億1706万 | -2.39% | 39.6 | 1.18 |
| 03/12 | 200 | 203 | 200 | 203 | +1.5% | 15,000 | 121億5718万 | -3.33% | 39.41 | 1.17 |
| 03/11 | 203 | 204 | 200 | 200 | -1.96% | 27,500 | 119億7751万 | -4.76% | 38.83 | 1.15 |
| 03/10 | 204 | 204 | 200 | 204 | 0% | 86,800 | 122億1706万 | -2.86% | 39.6 | 1.18 |
| 03/07 | 201 | 208 | 201 | 204 | -0.97% | 35,800 | 122億1706万 | -3.32% | 39.6 | 1.18 |
| 03/06 | 205 | 206 | 204 | 206 | +1.48% | 12,100 | 123億3684万 | -2.37% | 39.99 | 1.19 |
| 03/05 | 204 | 205 | 199 | 203 | -0.98% | 95,500 | 121億5718万 | -4.25% | 39.41 | 1.17 |
| 03/04 | 207 | 207 | 203 | 205 | +0.49% | 50,100 | 122億7695万 | -3.3% | 39.8 | 1.18 |
| 03/03 | 206 | 206 | 204 | 204 | -0.97% | 25,300 | 122億1706万 | -3.77% | 39.6 | 1.18 |
| 02/28 | 207 | 207 | 203 | 206 | -0.48% | 31,500 | 123億3684万 | -2.83% | 39.99 | 1.19 |
| 02/27 | 209 | 210 | 207 | 207 | -0.48% | 30,300 | 123億9673万 | -2.36% | 40.18 | 1.2 |
| 02/26 | 205 | 208 | 205 | 208 | 0% | 75,200 | 124億5661万 | -1.89% | 40.38 | 1.2 |
| 02/25 | 211 | 212 | 208 | 208 | -2.35% | 25,100 | 124億5661万 | -1.89% | 40.38 | 1.2 |
| 02/21 | 212 | 218 | 210 | 213 | 0% | 50,600 | 127億5605万 | +0.47% | 41.35 | 1.23 |
| 02/20 | 222 | 222 | 212 | 213 | -4.48% | 58,100 | 127億5605万 | +0.47% | 41.35 | 1.23 |
| 02/19 | 213 | 225 | 211 | 223 | +6.7% | 334,000 | 133億5493万 | +5.19% | 43.29 | 1.29 |
| 02/18 | 212 | 214 | 207 | 209 | +0.48% | 74,100 | 125億1650万 | -1.42% | 40.57 | 1.21 |
| 02/17 | 210 | 213 | 207 | 208 | -0.95% | 66,000 | 124億5661万 | -2.35% | 40.38 | 1.2 |
| 02/14 | 219 | 224 | 204 | 210 | -4.98% | 166,200 | 125億7639万 | -1.87% | 40.77 | 1.21 |
| 02/13 | 220 | 223 | 216 | 221 | +0.91% | 126,600 | 132億3515万 | +3.27% | 42.9 | 1.28 |
| 02/12 | 216 | 222 | 216 | 219 | +1.86% | 52,300 | 131億1538万 | +2.34% | 42.51 | 1.26 |
| 02/10 | 214 | 219 | 212 | 215 | -0.92% | 39,900 | 128億7583万 | +0.94% | 41.74 | 1.24 |
| 02/07 | 213 | 220 | 213 | 217 | +1.4% | 34,100 | 129億9560万 | +1.88% | 42.13 | 1.25 |
| 02/06 | 210 | 216 | 209 | 214 | +1.9% | 39,800 | 128億1594万 | +0.47% | 41.54 | 1.24 |
| 02/05 | 210 | 213 | 208 | 210 | 0% | 43,600 | 125億7639万 | -0.94% | 40.77 | 1.21 |
| 02/04 | 209 | 211 | 207 | 210 | +2.44% | 29,500 | 125億7639万 | -0.94% | 40.77 | 1.21 |
| 02/03 | 213 | 214 | 205 | 205 | -5.09% | 72,900 | 122億7695万 | -2.84% | 39.8 | 1.18 |
| 01/31 | 217 | 217 | 210 | 216 | +0.47% | 51,300 | 129億3572万 | +1.89% | 41.93 | 1.25 |
| 01/30 | 220 | 220 | 212 | 215 | -2.27% | 49,900 | 128億7583万 | +1.9% | 41.74 | 1.24 |
| 01/29 | 212 | 225 | 211 | 220 | +2.8% | 267,500 | 131億7527万 | +4.27% | 42.71 | 1.27 |
| 01/28 | 208 | 214 | 208 | 214 | +1.9% | 46,400 | 128億1594万 | +1.42% | 41.54 | 1.24 |
| 01/27 | 207 | 212 | 207 | 210 | +1.94% | 34,700 | 125億7639万 | -0.47% | 40.77 | 1.21 |
| 01/24 | 206 | 210 | 206 | 206 | -0.48% | 60,600 | 123億3684万 | -2.37% | 39.99 | 1.19 |
| 01/23 | 206 | 208 | 204 | 207 | -1.43% | 88,300 | 123億9673万 | -1.9% | 40.18 | 1.2 |
| 01/22 | 208 | 211 | 205 | 210 | +1.45% | 58,700 | 125億7639万 | -0.94% | 40.77 | 1.21 |
| 01/21 | 210 | 210 | 206 | 207 | -1.9% | 31,800 | 123億9673万 | -2.36% | 40.18 | 1.2 |
| 01/20 | 206 | 211 | 205 | 211 | +1.44% | 46,300 | 126億3628万 | -0.47% | 40.96 | 1.22 |
| 01/17 | 213 | 213 | 199 | 208 | -0.48% | 90,000 | 124億5661万 | -1.89% | 40.38 | 1.2 |
| 01/16 | 215 | 218 | 209 | 209 | -1.88% | 78,300 | 125億1650万 | -0.95% | 40.57 | 1.21 |
| 01/15 | 213 | 213 | 205 | 213 | -1.39% | 170,400 | 127億5605万 | +0.95% | 41.35 | 1.23 |
| 01/14 | 230 | 260 | 215 | 216 | -3.14% | 837,800 | 129億3572万 | +2.37% | 41.93 | 1.25 |
| 01/10 | 237 | 239 | 215 | 223 | -8.98% | 484,500 | 133億5493万 | +5.69% | 43.29 | 1.29 |
| 01/09 | 211 | 282 | 210 | 245 | +16.67% | 3,586,000 | 146億7246万 | +16.67% | 47.56 | 1.41 |
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 | 909
11/15 | 290
3/7 | 4,279,600
8/17 | - | 168億9628万 | 277億8348万
9/30 |
2023年
9月期 | 700
12/14
12/13 | 331
8/22 | 1,088,500
3/31 | 408億87万 | 192億9705万 | 203億6131万
9/29 |
2024年
9月期 | 387
11/21 | 158
8/5 | 3,791,500
8/26 | 225億6276万 | 101億4006万 | 164億4207万
9/30 |
| 最新 | 171
2025/6/6 | 203,900 | 102億4077万 |
