時価総額
- 2016年9月30日
- 114億7053万
- 2017年9月29日
- 290億251万
- 2018年9月28日
- 326億8589万
- 2019年9月30日
- 424億6844万
- 2020年9月30日
- 410億7700万
- 2021年9月30日
- 638億2490万
- 2022年9月30日
- 437億5505万
- 2023年9月29日
- 270億5554万
2023/12/13～2024/05/14
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 | ||||||||||
| 05/14 | 439 | 454 | 439 | 453 | +3.9% | 219,800 | 117億5407万 | +3.9% | 12.58 | 2.23 |
| 05/13 | 437 | 445 | 428 | 436 | -3.75% | 333,100 | 113億1297万 | 0% | 12.11 | 2.15 |
| 05/10 | 464 | 464 | 447 | 453 | +0.89% | 191,100 | 117億5407万 | +4.14% | 12.58 | 2.23 |
| 05/09 | 453 | 456 | 447 | 449 | -1.97% | 143,800 | 116億5028万 | +3.22% | 12.47 | 2.21 |
| 05/08 | 461 | 469 | 453 | 458 | -0.87% | 290,200 | 118億8381万 | +5.53% | 12.72 | 2.26 |
| 05/07 | 443 | 462 | 441 | 462 | +6.45% | 446,300 | 119億8760万 | +6.45% | 12.83 | 2.28 |
| 05/02 | 438 | 438 | 430 | 434 | -0.23% | 128,500 | 112億6108万 | +0.23% | 12.05 | 2.14 |
| 05/01 | 436 | 439 | 432 | 435 | -0.68% | 110,300 | 112億8702万 | +0.46% | 12.08 | 2.14 |
| 04/30 | 432 | 438 | 425 | 438 | +3.3% | 203,200 | 113億6486万 | +1.15% | 12.16 | 2.16 |
| 04/26 | 418 | 426 | 418 | 424 | +2.17% | 541,700 | 110億160万 | -2.08% | 11.77 | 2.09 |
| 04/25 | 420 | 421 | 412 | 415 | -1.19% | 182,600 | 107億6808万 | -4.38% | 11.52 | 2.04 |
| 04/24 | 425 | 426 | 420 | 420 | -0.47% | 168,600 | 108億9781万 | -3.67% | 11.66 | 2.07 |
| 04/23 | 419 | 427 | 419 | 422 | +0.96% | 97,900 | 109億4971万 | -3.43% | 11.72 | 2.08 |
| 04/22 | 418 | 425 | 416 | 418 | +1.95% | 181,500 | 108億4592万 | -4.35% | 11.61 | 2.06 |
| 04/19 | 428 | 428 | 404 | 410 | -5.31% | 471,100 | 106億3834万 | -6.18% | 11.39 | 2.02 |
| 04/18 | 419 | 434 | 419 | 433 | +3.34% | 132,200 | 112億3513万 | -1.14% | 12.02 | 2.13 |
| 04/17 | 433 | 434 | 417 | 419 | -3.46% | 265,500 | 108億7187万 | -4.12% | 11.64 | 2.06 |
| 04/16 | 442 | 443 | 434 | 434 | -2.25% | 204,600 | 112億6108万 | -0.91% | 12.05 | 2.14 |
| 04/15 | 443 | 450 | 438 | 444 | -0.45% | 203,500 | 115億2055万 | +1.37% | 12.33 | 2.19 |
| 04/12 | 450 | 452 | 442 | 446 | -0.22% | 164,400 | 115億7244万 | +1.83% | 12.38 | 2.2 |
| 04/11 | 440 | 449 | 437 | 447 | +0.22% | 156,200 | 115億9839万 | +2.05% | 12.41 | 2.2 |
| 04/10 | 444 | 452 | 440 | 446 | +1.13% | 200,700 | 115億7244万 | +1.83% | 12.38 | 2.2 |
| 04/09 | 444 | 444 | 433 | 441 | -0.23% | 137,200 | 114億4271万 | +0.68% | 12.25 | 2.17 |
| 04/08 | 437 | 442 | 433 | 442 | +2.31% | 218,100 | 114億6865万 | +0.91% | 12.27 | 2.18 |
| 04/05 | 425 | 433 | 422 | 432 | -0.23% | 168,000 | 112億918万 | -1.59% | 12 | 2.13 |
| 04/04 | 434 | 434 | 428 | 433 | +0.7% | 128,000 | 112億3513万 | -2.04% | 12.02 | 2.13 |
| 04/03 | 428 | 434 | 423 | 430 | -0.92% | 203,300 | 111億5729万 | -3.37% | 11.94 | 2.12 |
| 04/02 | 441 | 442 | 427 | 434 | -1.81% | 303,600 | 112億6108万 | -2.91% | 12.05 | 2.14 |
| 04/01 | 454 | 460 | 440 | 442 | +0.45% | 349,400 | 114億6865万 | -1.56% | 12.27 | 2.18 |
| 03/29 | 442 | 447 | 439 | 440 | -0.23% | 138,100 | 114億1676万 | -2% | 12.22 | 2.14 |
| 03/28 | 439 | 448 | 436 | 441 | +0.46% | 206,600 | 114億4271万 | -2.22% | 12.25 | 2.14 |
| 03/27 | 448 | 451 | 439 | 439 | -0.45% | 214,100 | 113億9081万 | -3.09% | 12.19 | 2.13 |
| 03/26 | 440 | 447 | 437 | 441 | -0.45% | 195,100 | 114億4271万 | -3.29% | 12.25 | 2.14 |
| 03/25 | 444 | 450 | 443 | 443 | -1.12% | 236,600 | 114億9460万 | -3.49% | 12.3 | 2.15 |
| 03/22 | 448 | 450 | 441 | 448 | +0.45% | 196,300 | 116億2434万 | -3.03% | 12.44 | 2.17 |
| 03/21 | 446 | 453 | 444 | 446 | +0.22% | 312,100 | 115億7244万 | -4.09% | 12.38 | 2.17 |
| 03/19 | 438 | 445 | 431 | 445 | +2.3% | 277,300 | 115億4649万 | -5.32% | 12.36 | 2.16 |
| 03/18 | 427 | 439 | 425 | 435 | +2.35% | 380,200 | 112億8702万 | -9% | 12.08 | 2.11 |
| 03/15 | 421 | 425 | 414 | 425 | +0.95% | 376,000 | 110億2755万 | -12.73% | 11.8 | 2.06 |
| 03/14 | 428 | 430 | 421 | 421 | -0.24% | 252,400 | 109億2376万 | -15.12% | 11.69 | 2.04 |
| 03/13 | 433 | 437 | 419 | 422 | -2.76% | 413,100 | 109億4971万 | -16.77% | 11.72 | 2.05 |
| 03/12 | 425 | 438 | 417 | 434 | +0.46% | 515,800 | 112億6108万 | -16.22% | 12.05 | 2.11 |
| 03/11 | 437 | 441 | 428 | 432 | -2.92% | 537,500 | 112億918万 | -18.18% | 12 | 2.1 |
| 03/08 | 439 | 454 | 436 | 445 | +0.45% | 351,200 | 115億4649万 | -17.29% | 12.36 | 2.16 |
| 03/07 | 452 | 452 | 440 | 443 | -1.77% | 369,600 | 114億9460万 | -19.31% | 12.3 | 2.15 |
| 03/06 | 439 | 451 | 433 | 451 | +4.16% | 606,600 | 117億218万 | -19.32% | 12.52 | 2.19 |
| 03/05 | 450 | 450 | 430 | 433 | -4.63% | 1,123,900 | 112億3513万 | -23.77% | 12.02 | 2.1 |
| 03/04 | 481 | 488 | 454 | 454 | -5.02% | 1,217,700 | 117億8002万 | -21.59% | 12.61 | 2.2 |
| 03/01 | 499 | 502 | 476 | 478 | -5.35% | 953,400 | 124億275万 | -18.71% | 13.27 | 2.32 |
| 02/29 | 505 | 513 | 498 | 505 | -0.2% | 728,200 | 131億333万 | -15.13% | 14.02 | 2.45 |
| 02/28 | 484 | 506 | 474 | 506 | +6.3% | 1,066,500 | 137億6380万 | -16.09% | 14.05 | 2.58 |
| 02/27 | 470 | 481 | 467 | 476 | +1.49% | 405,400 | 129億4777万 | -21.84% | 13.22 | 2.43 |
| 02/26 | 466 | 475 | 456 | 469 | +1.08% | 718,400 | 127億5736万 | -23.86% | 13.02 | 2.39 |
| 02/22 | 478 | 479 | 464 | 464 | -2.73% | 821,100 | 126億2135万 | -25.52% | 12.88 | 2.37 |
| 02/21 | 496 | 502 | 475 | 477 | -2.65% | 891,700 | 129億7497万 | -24.29% | 13.25 | 2.43 |
| 02/20 | 489 | 499 | 472 | 490 | -4.85% | 1,251,300 | 133億2858万 | -23.2% | 13.61 | 2.5 |
| 02/19 | 512 | 522 | 498 | 515 | -0.58% | 634,500 | 140億861万 | -20.16% | 14.3 | 2.63 |
| 02/16 | 520 | 523 | 506 | 518 | -0.58% | 646,600 | 140億9022万 | -20.55% | 14.38 | 2.64 |
| 02/15 | 530 | 533 | 516 | 521 | -2.07% | 1,074,000 | 141億7182万 | -20.94% | 14.47 | 2.66 |
| 02/14 | 552 | 553 | 515 | 532 | -3.62% | 1,476,500 | 144億7103万 | -20.24% | 14.77 | 2.71 |
| 02/13 | 580 | 592 | 552 | 552 | -15.34% | 1,933,400 | 150億1506万 | -18.1% | 15.33 | 2.82 |
| 02/09 | 648 | 663 | 641 | 652 | -0.46% | 318,400 | 177億3518万 | -4.12% | 18.11 | 3.33 |
| 02/08 | 666 | 669 | 653 | 655 | -1.5% | 232,400 | 178億1678万 | -4.1% | 18.19 | 3.34 |
| 02/07 | 687 | 687 | 657 | 665 | -3.2% | 357,900 | 180億8879万 | -3.06% | 18.47 | 3.39 |
| 02/06 | 684 | 691 | 668 | 687 | +0.44% | 234,400 | 186億8722万 | -0.29% | 19.08 | 3.5 |
| 02/05 | 682 | 686 | 667 | 684 | -0.58% | 366,000 | 186億562万 | -0.87% | 18.99 | 3.49 |
| 02/02 | 688 | 705 | 682 | 688 | -0.86% | 272,500 | 185億9058万 | -0.15% | 19.1 | 3.49 |
| 02/01 | 692 | 710 | 689 | 694 | -1.84% | 352,000 | 187億5271万 | +0.87% | 19.27 | 3.52 |
| 01/31 | 690 | 707 | 684 | 707 | +2.17% | 217,500 | 191億398万 | +3.06% | 19.63 | 3.58 |
| 01/30 | 694 | 703 | 691 | 692 | +1.17% | 157,400 | 186億9867万 | +1.32% | 19.22 | 3.51 |
| 01/29 | 703 | 705 | 684 | 684 | -2.29% | 407,600 | 184億8250万 | +0.44% | 18.99 | 3.47 |
| 01/26 | 676 | 713 | 670 | 700 | +2.79% | 508,700 | 189億1484万 | +3.09% | 19.44 | 3.55 |
| 01/25 | 683 | 693 | 671 | 681 | +1.19% | 257,500 | 184億143万 | +0.74% | 18.91 | 3.45 |
| 01/24 | 675 | 679 | 662 | 673 | -1.46% | 431,400 | 181億8526万 | 0% | 18.69 | 3.41 |
| 01/23 | 680 | 694 | 675 | 683 | +1.04% | 353,900 | 184億5547万 | +1.94% | 18.97 | 3.46 |
| 01/22 | 644 | 681 | 638 | 676 | +6.62% | 382,900 | 182億6633万 | +1.2% | 18.77 | 3.42 |
| 01/19 | 640 | 648 | 632 | 634 | -0.94% | 297,800 | 171億3144万 | -4.95% | 17.61 | 3.21 |
| 01/18 | 650 | 654 | 635 | 640 | -2.29% | 359,500 | 172億9356万 | -4.19% | 17.77 | 3.24 |
| 01/17 | 665 | 672 | 653 | 655 | -1.5% | 293,100 | 176億9888万 | -1.95% | 18.19 | 3.32 |
| 01/16 | 677 | 677 | 665 | 665 | -1.77% | 188,900 | 179億6909万 | -0.45% | 18.47 | 3.37 |
| 01/15 | 679 | 693 | 668 | 677 | 0% | 408,700 | 182億9335万 | +1.2% | 18.8 | 3.43 |
| 01/12 | 701 | 702 | 671 | 677 | -3.42% | 460,900 | 182億9335万 | +1.2% | 18.8 | 3.43 |
| 01/11 | 725 | 725 | 692 | 701 | -1.54% | 623,900 | 189億4186万 | +4.78% | 19.47 | 3.55 |
| 01/10 | 716 | 731 | 705 | 712 | +0.56% | 577,000 | 192億3909万 | +6.43% | 19.77 | 3.61 |
| 01/09 | 704 | 718 | 697 | 708 | +1.14% | 373,500 | 191億3100万 | +5.83% | 19.66 | 3.59 |
| 01/05 | 732 | 737 | 699 | 700 | -5.41% | 483,400 | 189億1484万 | +4.63% | 19.44 | 3.55 |
| 01/04 | 735 | 752 | 705 | 740 | +0.54% | 539,600 | 199億9568万 | +10.28% | 20.55 | 3.75 |
| 2023 | ||||||||||
| 12/29 | 723 | 745 | 713 | 736 | +0.41% | 450,600 | 198億8760万 | +9.69% | 20.44 | 3.64 |
| 12/28 | 720 | 744 | 694 | 733 | +1.81% | 706,800 | 198億653万 | +8.92% | 20.35 | 3.63 |
| 12/27 | 652 | 720 | 652 | 720 | +11.28% | 855,000 | 194億5526万 | +6.82% | 19.99 | 3.56 |
| 12/26 | 643 | 659 | 640 | 647 | -2.41% | 572,700 | 174億8271万 | -4.29% | 17.97 | 3.2 |
| 12/25 | 661 | 676 | 645 | 663 | +1.22% | 294,900 | 179億1505万 | -2.79% | 18.41 | 3.28 |
| 12/22 | 627 | 655 | 627 | 655 | +4.47% | 245,900 | 176億9888万 | -4.8% | 18.19 | 3.24 |
| 12/21 | 630 | 630 | 612 | 627 | -2.03% | 297,800 | 169億4229万 | -9.78% | 17.41 | 3.1 |
| 12/20 | 645 | 650 | 631 | 640 | +0.63% | 439,700 | 172億9356万 | -9.22% | 17.77 | 3.17 |
| 12/19 | 624 | 641 | 622 | 636 | +2.25% | 303,600 | 171億8548万 | -11.17% | 17.66 | 3.15 |
| 12/18 | 599 | 626 | 590 | 622 | +2.98% | 334,600 | 168億718万 | -14.68% | 17.27 | 3.08 |
| 12/15 | 615 | 617 | 599 | 604 | -0.17% | 309,900 | 163億2080万 | -18.71% | 16.77 | 2.99 |
| 12/14 | 630 | 634 | 601 | 605 | -3.04% | 506,800 | 163億4782万 | -20.39% | 16.8 | 2.99 |
| 12/13 | 641 | 642 | 622 | 624 | -3.85% | 463,500 | 168億6122万 | -19.59% | 17.33 | 3.09 |
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 | |
| 2016年 9月期 | 806 14,500 6/15 | 393 7,070 8/9 | 36,914,400 2,050,800 6/16 | 182億5550万 | 91億3868万 | 114億7053万 9/30 |
| 2017年 9月期 | 1,442 8,650 9/1 | 457 8,230 11/9 | 2,935,800 163,100 10/21 | 339億9709万 | 106億3809万 | 290億251万 9/29 |
| 2018年 9月期 | 2,298 13,790 2/19 | 867 5,200 11/15 | 1,167,000 194,500 2/21 | 542億5123万 | 204億3756万 | 326億8589万 9/28 |
| 2019年 9月期 | 2,065 4,130 4/1 | 874 1,747 10/30 1,747 10/29 | 790,800 395,400 11/9 | 548億3648万 | 227億5519万 | 424億6844万 9/30 |
| 2020年 9月期 | 2,070 4,140 1/16 | 909 1,817 3/13 | 1,354,600 677,300 2/14 | 549億6926万 | 241億4902万 | 410億7700万 9/30 |
| 2021年 9月期 | 2,849 9/1 | 1,231 2,461 11/17 | 1,376,300 6/3 | 761億4009万 | 328億8535万 | 638億2490万 9/30 |
| 2022年 9月期 | 2,827 11/19 | 1,278 5/17 | 1,057,300 11/12 | 757億479万 | 343億6439万 | 437億5505万 9/30 |
| 2023年 9月期 | 1,780 10/6 | 700 6/27 | 1,571,200 8/14 | 479億9093万 | 189億1484万 | 270億5554万 9/29 |
| 最新 | 453 2024/5/14 | 219,800 | 117億5407万 | |||