時価総額
- 2019年9月30日
- 23億6292万
- 2020年9月30日
- 40億5487万
- 2021年9月30日
- 30億5172万
- 2022年9月30日
- 21億9676万
- 2023年9月29日
- 30億5308万
2024/04/24～2024/09/18
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 | ||||||||||
| 09/18 | 900 | 903 | 900 | 903 | +0.33% | 3,900 | 27億6137万 | +0.33% | 11.47 | 1.9 |
| 09/17 | 911 | 917 | 895 | 900 | -0.88% | 7,200 | 27億5220万 | 0% | 11.43 | 1.9 |
| 09/13 | 908 | 911 | 900 | 908 | +0.33% | 3,500 | 27億7666万 | +1% | 11.53 | 1.92 |
| 09/12 | 908 | 908 | 905 | 905 | +0.11% | 1,600 | 27億6749万 | +0.89% | 11.49 | 1.91 |
| 09/11 | 912 | 912 | 902 | 904 | -0.66% | 2,000 | 27億6443万 | +1.01% | 11.48 | 1.91 |
| 09/10 | 910 | 919 | 904 | 910 | 0% | 2,400 | 27億8278万 | +2.02% | 11.55 | 1.92 |
| 09/09 | 910 | 919 | 893 | 910 | -0.11% | 4,200 | 27億8278万 | +2.59% | 11.55 | 1.92 |
| 09/06 | 913 | 913 | 910 | 911 | -0.22% | 2,500 | 27億8583万 | +2.71% | 11.57 | 1.92 |
| 09/05 | 916 | 920 | 910 | 913 | -0.44% | 2,400 | 27億9195万 | +2.7% | 11.59 | 1.93 |
| 09/04 | 922 | 927 | 916 | 917 | -1.19% | 4,900 | 28億418万 | +2.92% | 11.64 | 1.93 |
| 09/03 | 920 | 928 | 914 | 928 | +1.2% | 3,500 | 28億3782万 | +4.04% | 11.78 | 1.96 |
| 09/02 | 910 | 927 | 910 | 917 | +0.99% | 3,600 | 28億418万 | +2.57% | 11.64 | 1.93 |
| 08/30 | 907 | 910 | 902 | 908 | +0.11% | 5,200 | 27億7666万 | +1.34% | 11.53 | 1.92 |
| 08/29 | 893 | 910 | 893 | 907 | +1.57% | 3,900 | 27億7360万 | +1% | 11.52 | 1.91 |
| 08/28 | 891 | 893 | 888 | 893 | +0.22% | 2,200 | 27億3079万 | -0.78% | 11.34 | 1.88 |
| 08/27 | 891 | 891 | 886 | 891 | 0% | 2,900 | 27億2467万 | -1.33% | 11.31 | 1.88 |
| 08/26 | 895 | 895 | 880 | 891 | -0.45% | 3,000 | 27億2467万 | -1.55% | 11.31 | 1.88 |
| 08/23 | 898 | 898 | 894 | 895 | +0.22% | 1,800 | 27億3691万 | -1.43% | 11.36 | 1.89 |
| 08/22 | 880 | 893 | 872 | 893 | +1.59% | 2,600 | 27億3079万 | -1.87% | 11.34 | 1.88 |
| 08/21 | 881 | 881 | 872 | 879 | -0.11% | 2,700 | 26億8798万 | -3.72% | 11.16 | 1.85 |
| 08/20 | 881 | 881 | 874 | 880 | 0% | 5,000 | 26億9104万 | -3.93% | 11.17 | 1.86 |
| 08/19 | 895 | 895 | 880 | 880 | -1.12% | 2,200 | 26億9104万 | -4.24% | 11.17 | 1.86 |
| 08/16 | 895 | 900 | 885 | 890 | +0.34% | 4,500 | 27億2162万 | -3.47% | 11.3 | 1.88 |
| 08/15 | 889 | 895 | 879 | 887 | -0.34% | 3,400 | 27億1244万 | -4% | 11.26 | 1.87 |
| 08/14 | 887 | 931 | 878 | 890 | +0.34% | 3,400 | 27億2162万 | -3.99% | 11.3 | 1.88 |
| 08/13 | 876 | 888 | 856 | 887 | +1.03% | 2,400 | 27億1244万 | -4.62% | 11.26 | 1.87 |
| 08/09 | 876 | 881 | 848 | 878 | +1.74% | 3,200 | 26億8492万 | -5.89% | 11.15 | 1.85 |
| 08/08 | 856 | 863 | 843 | 863 | +0.82% | 2,500 | 26億3905万 | -7.7% | 10.96 | 1.82 |
| 08/07 | 829 | 858 | 824 | 856 | +3.13% | 3,200 | 26億1764万 | -8.84% | 10.87 | 1.81 |
| 08/06 | 794 | 832 | 794 | 830 | +4.8% | 7,100 | 25億3814万 | -11.89% | 10.54 | 1.75 |
| 08/05 | 829 | 860 | 777 | 792 | -12.68% | 14,500 | 24億2193万 | -16.46% | 10.06 | 1.67 |
| 08/02 | 940 | 940 | 875 | 907 | -4.53% | 10,100 | 27億7360万 | -4.93% | 11.52 | 1.91 |
| 08/01 | 958 | 958 | 950 | 950 | -0.73% | 2,200 | 29億510万 | -0.52% | 12.06 | 2 |
| 07/31 | 959 | 972 | 957 | 957 | -0.21% | 1,700 | 29億2650万 | +0.31% | 12.15 | 2.02 |
| 07/30 | 960 | 960 | 957 | 959 | -0.42% | 600 | 29億3262万 | +0.74% | 12.18 | 2.02 |
| 07/29 | 963 | 977 | 963 | 963 | 0% | 1,300 | 29億4485万 | +1.37% | 12.23 | 2.03 |
| 07/26 | 962 | 963 | 953 | 963 | -0.1% | 1,300 | 29億4485万 | +1.69% | 12.23 | 2.03 |
| 07/25 | 978 | 979 | 962 | 964 | -0.1% | 2,400 | 29億4791万 | +2.12% | 12.24 | 2.03 |
| 07/24 | 957 | 984 | 957 | 965 | +1.15% | 4,900 | 29億5097万 | +2.44% | 12.25 | 2.04 |
| 07/23 | 959 | 973 | 954 | 954 | -0.31% | 3,300 | 29億1733万 | +1.92% | 12.11 | 2.01 |
| 07/22 | 958 | 959 | 955 | 957 | +0.63% | 1,000 | 29億2650万 | +2.9% | 12.15 | 2.02 |
| 07/19 | 957 | 958 | 950 | 951 | -0.52% | 1,700 | 29億815万 | +2.92% | 12.08 | 2.01 |
| 07/18 | 960 | 960 | 948 | 956 | -0.31% | 2,000 | 29億2344万 | +4.14% | 12.14 | 2.02 |
| 07/17 | 955 | 959 | 949 | 959 | 0% | 1,800 | 29億3262万 | +5.27% | 12.18 | 2.02 |
| 07/16 | 968 | 968 | 955 | 959 | +0.1% | 1,300 | 29億3262万 | +5.97% | 12.18 | 2.02 |
| 07/12 | 948 | 958 | 945 | 958 | +1.38% | 1,700 | 29億2956万 | +6.56% | 12.16 | 2.02 |
| 07/11 | 955 | 964 | 945 | 945 | -0.84% | 2,200 | 28億8981万 | +5.82% | 12 | 1.99 |
| 07/10 | 962 | 965 | 953 | 953 | -0.94% | 2,200 | 29億1427万 | +7.44% | 12.1 | 2.01 |
| 07/09 | 963 | 963 | 959 | 962 | +0.31% | 1,500 | 29億4179万 | +9.19% | 12.21 | 2.03 |
| 07/08 | 984 | 984 | 948 | 959 | +0.52% | 5,800 | 29億3262万 | +9.6% | 12.18 | 2.02 |
| 07/05 | 957 | 958 | 945 | 954 | +0.32% | 4,000 | 29億1733万 | +9.78% | 12.11 | 2.01 |
| 07/04 | 949 | 967 | 949 | 951 | +0.53% | 1,900 | 29億815万 | +10.2% | 12.08 | 2.01 |
| 07/03 | 974 | 974 | 946 | 946 | +0.11% | 3,500 | 28億9286万 | +10.39% | 12.01 | 2 |
| 07/02 | 965 | 973 | 945 | 945 | -3.08% | 8,300 | 28億8981万 | +11.05% | 12 | 1.99 |
| 07/01 | 950 | 989 | 950 | 975 | +3.17% | 8,600 | 29億8155万 | +15.25% | 12.38 | 2.06 |
| 06/28 | 930 | 950 | 929 | 945 | +1.72% | 5,100 | 28億8981万 | +12.63% | 12 | 1.99 |
| 06/27 | 925 | 929 | 906 | 929 | +1.53% | 7,400 | 28億4088万 | +11.39% | 11.8 | 1.96 |
| 06/26 | 917 | 923 | 912 | 915 | +0.55% | 4,300 | 27億9807万 | +10.37% | 11.62 | 1.93 |
| 06/25 | 905 | 917 | 902 | 910 | +0.66% | 5,300 | 27億8278万 | +10.3% | 11.55 | 1.92 |
| 06/24 | 901 | 904 | 898 | 904 | +1.23% | 8,800 | 27億6443万 | +10.24% | 11.48 | 1.91 |
| 06/21 | 903 | 903 | 880 | 893 | -1.11% | 11,200 | 27億3079万 | +9.44% | 11.34 | 1.88 |
| 06/20 | 903 | 904 | 881 | 903 | +0.11% | 32,300 | 27億6137万 | +11.07% | 11.47 | 1.9 |
| 06/19 | 902 | 907 | 855 | 902 | +11.63% | 196,600 | 27億5831万 | +11.5% | 11.45 | 1.9 |
| 06/18 | 807 | 808 | 807 | 808 | +0.37% | 1,900 | 24億7086万 | +0.37% | 10.26 | 1.7 |
| 06/17 | 802 | 805 | 802 | 805 | +0.5% | 200 | 24億6169万 | 0% | 10.22 | 1.7 |
| 06/14 | 800 | 801 | 800 | 801 | -0.25% | 300 | 24億4945万 | -0.5% | 10.17 | 1.69 |
| 06/13 | 801 | 803 | 801 | 803 | +0.12% | 600 | 24億5557万 | -0.25% | 10.2 | 1.69 |
| 06/12 | 800 | 803 | 791 | 802 | -0.74% | 3,900 | 24億5251万 | -0.37% | 10.18 | 1.69 |
| 06/11 | 807 | 809 | 805 | 808 | +0.12% | 1,100 | 24億7086万 | +0.37% | 10.26 | 1.7 |
| 06/10 | 806 | 812 | 805 | 807 | +0.12% | 1,100 | 24億6780万 | +0.25% | 10.25 | 1.7 |
| 06/07 | 806 | 806 | 806 | 806 | +0.62% | 400 | 24億6474万 | +0.12% | 10.23 | 1.7 |
| 06/06 | 805 | 805 | 798 | 801 | +0.13% | 1,400 | 24億4945万 | -0.5% | 10.17 | 1.69 |
| 06/05 | 800 | 800 | 800 | 800 | -0.62% | 500 | 24億4640万 | -0.62% | 10.16 | 1.69 |
| 06/04 | 802 | 814 | 802 | 805 | +0.63% | 2,000 | 24億6169万 | +0.12% | 10.22 | 1.7 |
| 06/03 | 799 | 809 | 799 | 800 | +0.13% | 500 | 24億4640万 | -0.5% | 10.16 | 1.69 |
| 05/31 | 800 | 805 | 796 | 799 | -0.5% | 1,100 | 24億4334万 | -0.5% | 10.15 | 1.69 |
| 05/30 | 797 | 803 | 797 | 803 | -0.12% | 1,800 | 24億5557万 | 0% | 10.2 | 1.69 |
| 05/29 | 817 | 818 | 796 | 804 | -1.35% | 4,800 | 24億5863万 | +0.25% | 10.21 | 1.7 |
| 05/28 | 812 | 820 | 812 | 815 | +0.12% | 500 | 24億9227万 | +1.62% | 10.35 | 1.72 |
| 05/27 | 818 | 819 | 814 | 814 | +0.25% | 500 | 24億8921万 | +1.62% | 10.34 | 1.72 |
| 05/24 | 819 | 820 | 807 | 812 | 0% | 3,000 | 24億8309万 | +1.63% | 10.31 | 1.71 |
| 05/23 | 804 | 812 | 804 | 812 | +1% | 300 | 24億8309万 | +1.63% | 10.31 | 1.71 |
| 05/22 | 809 | 810 | 804 | 804 | +0.5% | 600 | 24億5863万 | +0.75% | 10.21 | 1.7 |
| 05/21 | 805 | 805 | 800 | 800 | -0.37% | 500 | 24億4640万 | +0.25% | 10.16 | 1.69 |
| 05/20 | 800 | 805 | 800 | 803 | -0.62% | 1,200 | 24億5557万 | +0.63% | 10.2 | 1.69 |
| 05/17 | 796 | 808 | 781 | 808 | +0.87% | 14,100 | 24億7086万 | +1.25% | 10.26 | 1.7 |
| 05/16 | 804 | 804 | 794 | 801 | -0.87% | 3,600 | 24億4945万 | +0.38% | 10.17 | 1.69 |
| 05/15 | 814 | 814 | 798 | 808 | +1.13% | 6,700 | 24億7086万 | +1.13% | 10.26 | 1.7 |
| 05/14 | 801 | 803 | 799 | 799 | 0% | 1,200 | 24億4334万 | 0% | 10.15 | 1.69 |
| 05/13 | 804 | 804 | 799 | 799 | -0.25% | 3,900 | 24億4334万 | 0% | 10.15 | 1.69 |
| 05/10 | 812 | 812 | 798 | 801 | -1.35% | 1,700 | 24億4945万 | +0.13% | 10.17 | 1.69 |
| 05/09 | 809 | 812 | 804 | 812 | +0.25% | 500 | 24億8309万 | +1.25% | 10.31 | 1.71 |
| 05/08 | 813 | 813 | 809 | 810 | +0.5% | 1,400 | 24億7698万 | +1% | 10.28 | 1.71 |
| 05/07 | 810 | 810 | 805 | 806 | +0.88% | 2,200 | 24億6474万 | +0.25% | 10.23 | 1.7 |
| 05/02 | 800 | 800 | 799 | 799 | -0.13% | 1,600 | 24億4334万 | -0.75% | 10.15 | 1.69 |
| 05/01 | 800 | 800 | 798 | 800 | 0% | 600 | 24億4640万 | -0.87% | 10.16 | 1.69 |
| 04/30 | 794 | 800 | 794 | 800 | +0.88% | 400 | 24億4640万 | -0.99% | 10.16 | 1.69 |
| 04/26 | 792 | 793 | 792 | 793 | 0% | 400 | 24億2499万 | -2.1% | 10.07 | 1.67 |
| 04/25 | 819 | 819 | 793 | 793 | +0.51% | 2,000 | 24億2499万 | -2.34% | 10.07 | 1.67 |
| 04/24 | 786 | 789 | 784 | 789 | +0.25% | 5,400 | 24億1276万 | -3.07% | 10.02 | 1.66 |
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 | |
| 2019年 9月期 | 2,125 4,250 10/23 | 567 1,134 12/25 | 2,620,200 1,310,100 10/23 | 62億9000万 | 16億7832万 | 23億6292万 9/30 |
| 2020年 9月期 | 1,330 2,659 9/30 | 389 778 3/17 | 892,000 446,000 9/29 | 40億5364万 | 11億8606万 | 40億5487万 9/30 |
| 2021年 9月期 | 1,445 2,890 10/2 | 802 1,603 11/2 | 1,380,600 690,300 10/2 | 44億580万 | 24億4377万 | 30億5172万 9/30 |
| 2022年 9月期 | 1,028 11/22 | 614 3/14 | 99,800 9/21 | 31億4054万 | 18億7577万 | 21億9676万 9/30 |
| 2023年 9月期 | 1,088 6/6 | 721 10/21 | 27,700 2/15 | 33億2710万 | 22億265万 | 30億5308万 9/29 |
| 最新 | 903 2024/9/18 | 3,900 | 27億6137万 | |||