時価総額
- 2018年9月28日
- 36億8544万
- 2019年9月30日
- 26億8471万
- 2020年9月30日
- 25億3377万
- 2021年9月30日
- 33億8553万
- 2022年9月30日
- 26億4696万
- 2023年9月29日
- 29億9735万
2024/06/14～2024/11/08
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 | ||||||||||
| 11/08 | 397 | 400 | 393 | 393 | -1.01% | 600 | 21億1866万 | -1.26% | 21.19 | 0.73 |
| 11/07 | 397 | 397 | 397 | 397 | -0.25% | 200 | 21億4022万 | -0.5% | 21.4 | 0.73 |
| 11/06 | 398 | 398 | 398 | 398 | -0.5% | 200 | 21億4561万 | -0.25% | 21.46 | 0.74 |
| 11/05 | 402 | 402 | 399 | 400 | -2.44% | 500 | 21億5640万 | 0% | 21.56 | 0.74 |
| 11/01 | 416 | 416 | 403 | 410 | +0.24% | 3,300 | 22億1031万 | +2.5% | 22.1 | 0.76 |
| 10/31 | 397 | 409 | 397 | 409 | +3.81% | 1,300 | 22億491万 | +2.25% | 22.05 | 0.76 |
| 10/30 | 393 | 396 | 393 | 394 | +0.25% | 900 | 21億2405万 | -1.5% | 21.24 | 0.73 |
| 10/29 | 393 | 396 | 393 | 393 | 0% | 400 | 21億1866万 | -2% | 21.19 | 0.73 |
| 10/28 | 392 | 395 | 391 | 393 | -1.26% | 400 | 21億1866万 | -2.24% | 21.19 | 0.73 |
| 10/25 | 398 | 398 | 397 | 398 | +2.05% | 800 | 21億4561万 | -1% | 21.46 | 0.74 |
| 10/24 | 390 | 390 | 390 | 390 | -1.76% | 100 | 21億249万 | -2.99% | 21.02 | 0.72 |
| 10/23 | 391 | 397 | 390 | 397 | +1.53% | 900 | 21億4022万 | -1.49% | 21.4 | 0.73 |
| 10/22 | 395 | 395 | 391 | 391 | -1.51% | 1,600 | 21億788万 | -2.98% | 21.08 | 0.72 |
| 10/21 | 397 | 397 | 391 | 397 | 0% | 400 | 21億4022万 | -1.98% | 21.4 | 0.73 |
| 10/18 | 395 | 397 | 395 | 397 | +0.51% | 400 | 21億4022万 | -1.98% | 21.4 | 0.73 |
| 10/17 | 392 | 398 | 392 | 395 | +0.77% | 1,000 | 21億2944万 | -2.47% | 21.29 | 0.73 |
| 10/16 | 394 | 403 | 392 | 392 | -1.01% | 1,900 | 21億1327万 | -3.45% | 21.13 | 0.73 |
| 10/15 | 398 | 405 | 395 | 396 | 0% | 1,900 | 21億3483万 | -2.7% | 21.35 | 0.73 |
| 10/11 | 400 | 400 | 396 | 396 | -1.25% | 600 | 21億3483万 | -2.94% | 21.35 | 0.73 |
| 10/10 | 404 | 406 | 401 | 401 | -0.74% | 2,300 | 21億6179万 | -1.72% | 21.62 | 0.74 |
| 10/09 | 402 | 404 | 402 | 404 | +0.5% | 1,000 | 21億7796万 | -1.22% | 21.78 | 0.75 |
| 10/08 | 404 | 404 | 402 | 402 | -0.99% | 700 | 21億6718万 | -1.95% | 21.67 | 0.74 |
| 10/07 | 406 | 407 | 404 | 406 | +0.25% | 800 | 21億8874万 | -1.46% | 21.89 | 0.75 |
| 10/04 | 406 | 406 | 403 | 405 | 0% | 700 | 21億8335万 | -2.41% | 21.83 | 0.75 |
| 10/03 | 409 | 410 | 404 | 405 | -0.98% | 1,100 | 21億8335万 | -2.88% | 21.83 | 0.75 |
| 10/02 | 420 | 429 | 409 | 409 | +1.24% | 9,100 | 22億491万 | -1.68% | 22.05 | 0.76 |
| 10/01 | 421 | 421 | 404 | 404 | -0.25% | 3,300 | 21億7796万 | -2.88% | 21.78 | 0.75 |
| 09/30 | 408 | 413 | 403 | 405 | -0.74% | 2,800 | 21億8335万 | -2.41% | 21.83 | 0.75 |
| 09/27 | 411 | 414 | 394 | 408 | -1.92% | 15,800 | 21億9952万 | -1.69% | 21.99 | 0.76 |
| 09/26 | 416 | 419 | 413 | 416 | -0.48% | 2,200 | 22億4265万 | +0.48% | 22.43 | 0.77 |
| 09/25 | 418 | 418 | 418 | 418 | +1.7% | 100 | 22億5343万 | +1.21% | 22.53 | 0.77 |
| 09/24 | 413 | 418 | 411 | 411 | +0.74% | 900 | 22億1570万 | -0.24% | 22.16 | 0.76 |
| 09/20 | 407 | 409 | 406 | 408 | +1.24% | 800 | 21億9952万 | -0.97% | 21.99 | 0.76 |
| 09/19 | 411 | 411 | 403 | 403 | 0% | 1,300 | 21億7257万 | -1.95% | 21.73 | 0.75 |
| 09/18 | 404 | 404 | 403 | 403 | -0.25% | 200 | 21億7257万 | -1.95% | 21.73 | 0.75 |
| 09/17 | 408 | 408 | 404 | 404 | -1.22% | 1,000 | 21億7796万 | -1.7% | 21.78 | 0.75 |
| 09/13 | 423 | 423 | 409 | 409 | -3.99% | 800 | 22億491万 | -0.49% | 22.05 | 0.76 |
| 09/12 | 405 | 426 | 405 | 426 | +6.23% | 4,900 | 22億9656万 | +3.9% | 22.97 | 0.79 |
| 09/11 | 401 | 401 | 393 | 401 | -1.96% | 3,700 | 21億6179万 | -2.2% | 21.62 | 0.74 |
| 09/10 | 414 | 414 | 409 | 409 | -0.49% | 200 | 22億491万 | 0% | 22.05 | 0.76 |
| 09/09 | 410 | 411 | 402 | 411 | -1.2% | 2,200 | 22億1570万 | +1.23% | 22.16 | 0.76 |
| 09/06 | 418 | 425 | 416 | 416 | +0.97% | 5,600 | 22億4265万 | +2.21% | 22.43 | 0.77 |
| 09/05 | 418 | 419 | 412 | 412 | -0.48% | 3,400 | 22億2109万 | +0.73% | 22.21 | 0.76 |
| 09/04 | 409 | 419 | 406 | 414 | -0.72% | 3,900 | 22億3187万 | +0.73% | 22.32 | 0.77 |
| 09/03 | 426 | 426 | 417 | 417 | -0.95% | 10,600 | 22億4804万 | +0.72% | 22.48 | 0.77 |
| 09/02 | 463 | 463 | 421 | 421 | -9.46% | 19,000 | 22億6961万 | +1.2% | 22.7 | 0.78 |
| 08/30 | 444 | 476 | 431 | 465 | -0.21% | 49,700 | 25億681万 | +11.24% | 25.07 | 0.86 |
| 08/29 | 472 | 477 | 423 | 466 | -0.43% | 135,300 | 25億1220万 | +11.48% | 25.12 | 0.86 |
| 08/28 | 396 | 468 | 396 | 468 | +20.62% | 160,900 | 25億2298万 | +11.69% | 25.23 | 0.87 |
| 08/27 | 388 | 391 | 385 | 388 | 0% | 2,800 | 20億9170万 | -7.4% | 20.92 | 0.72 |
| 08/26 | 393 | 393 | 385 | 388 | -1.27% | 2,700 | 20億9170万 | -8.06% | 20.92 | 0.72 |
| 08/23 | 392 | 393 | 390 | 393 | +0.26% | 1,700 | 21億1866万 | -7.75% | 21.19 | 0.73 |
| 08/22 | 395 | 395 | 392 | 392 | -0.76% | 1,400 | 21億1327万 | -8.62% | 21.13 | 0.73 |
| 08/21 | 398 | 398 | 395 | 395 | -0.75% | 900 | 21億2944万 | -8.78% | 21.29 | 0.73 |
| 08/20 | 397 | 401 | 397 | 398 | +1.53% | 500 | 21億4561万 | -8.92% | 21.46 | 0.74 |
| 08/19 | 390 | 392 | 390 | 392 | -0.51% | 900 | 21億1327万 | -10.91% | 21.13 | 0.73 |
| 08/16 | 407 | 407 | 394 | 394 | -1.5% | 4,500 | 21億2405万 | -11.06% | 21.24 | 0.73 |
| 08/15 | 402 | 408 | 400 | 400 | -0.99% | 1,000 | 21億5640万 | -10.31% | 21.56 | 0.74 |
| 08/14 | 381 | 404 | 380 | 404 | +6.04% | 6,100 | 21億7796万 | -10.02% | 21.78 | 0.75 |
| 08/13 | 404 | 404 | 361 | 381 | -5.69% | 32,200 | 20億5397万 | -15.71% | 20.54 | 0.71 |
| 08/09 | 389 | 408 | 389 | 404 | -0.25% | 4,700 | 21億7796万 | -11.4% | 21.78 | 0.75 |
| 08/08 | 407 | 412 | 387 | 405 | -0.49% | 1,000 | 21億8335万 | -11.76% | 21.83 | 0.75 |
| 08/07 | 376 | 419 | 376 | 407 | +8.24% | 9,600 | 21億9413万 | -11.71% | 21.94 | 0.75 |
| 08/06 | 389 | 404 | 346 | 376 | +7.74% | 16,700 | 20億2701万 | -18.97% | 20.27 | 0.7 |
| 08/05 | 420 | 420 | 348 | 349 | -18.46% | 18,800 | 18億8145万 | -25.43% | 18.81 | 0.65 |
| 08/02 | 450 | 450 | 414 | 428 | -6.96% | 15,400 | 23億734万 | -9.7% | 23.07 | 0.79 |
| 08/01 | 484 | 484 | 453 | 460 | -4.37% | 8,000 | 24億7986万 | -3.36% | 24.8 | 0.85 |
| 07/31 | 482 | 482 | 479 | 481 | -0.21% | 1,600 | 25億9307万 | +1.05% | 25.93 | 0.89 |
| 07/30 | 474 | 482 | 474 | 482 | +2.34% | 200 | 25億9846万 | +1.26% | 25.98 | 0.89 |
| 07/29 | 475 | 479 | 471 | 471 | +0.21% | 800 | 25億3916万 | -1.05% | 25.39 | 0.87 |
| 07/26 | 470 | 470 | 470 | 470 | 0% | 200 | 25億3377万 | -1.26% | 25.34 | 0.87 |
| 07/25 | 471 | 473 | 465 | 470 | -0.21% | 1,600 | 25億3377万 | -1.26% | 25.34 | 0.87 |
| 07/24 | 477 | 479 | 461 | 471 | 0% | 2,600 | 25億3916万 | -1.05% | 25.39 | 0.87 |
| 07/23 | 471 | 480 | 471 | 471 | +0.21% | 1,900 | 25億3916万 | -1.05% | 25.39 | 0.87 |
| 07/22 | 480 | 480 | 470 | 470 | -2.08% | 2,300 | 25億3377万 | -1.47% | 25.34 | 0.87 |
| 07/19 | 481 | 485 | 479 | 480 | -0.83% | 1,700 | 25億8768万 | +0.63% | 25.88 | 0.89 |
| 07/18 | 486 | 486 | 484 | 484 | -0.41% | 600 | 26億924万 | +1.47% | 26.09 | 0.9 |
| 07/17 | 485 | 487 | 476 | 486 | +0.21% | 5,500 | 26億2002万 | +1.89% | 26.2 | 0.9 |
| 07/16 | 493 | 493 | 485 | 485 | +1.68% | 5,600 | 26億1463万 | +1.89% | 26.15 | 0.9 |
| 07/12 | 473 | 477 | 473 | 477 | +0.63% | 1,200 | 25億7150万 | +0.21% | 25.71 | 0.88 |
| 07/11 | 474 | 474 | 474 | 474 | -0.21% | 400 | 25億5533万 | -0.21% | 25.55 | 0.88 |
| 07/10 | 477 | 477 | 467 | 475 | +0.21% | 5,900 | 25億6072万 | 0% | 25.61 | 0.88 |
| 07/09 | 472 | 474 | 472 | 474 | +0.42% | 600 | 25億5533万 | -0.42% | 25.55 | 0.88 |
| 07/08 | 472 | 476 | 472 | 472 | -0.42% | 400 | 25億4455万 | -0.84% | 25.45 | 0.87 |
| 07/05 | 473 | 474 | 468 | 474 | +0.21% | 1,200 | 25億5533万 | -0.21% | 25.55 | 0.88 |
| 07/04 | 474 | 481 | 469 | 473 | -0.21% | 2,800 | 25億4994万 | -0.63% | 25.5 | 0.88 |
| 07/03 | 480 | 481 | 473 | 474 | -0.84% | 1,400 | 25億5533万 | -0.42% | 25.55 | 0.88 |
| 07/02 | 475 | 479 | 475 | 478 | +0.84% | 1,100 | 25億7689万 | +0.42% | 25.77 | 0.88 |
| 07/01 | 484 | 484 | 474 | 474 | -2.07% | 4,500 | 25億5533万 | -0.63% | 25.55 | 0.88 |
| 06/28 | 479 | 484 | 476 | 484 | +0.83% | 3,000 | 26億924万 | +1.47% | 26.09 | 0.9 |
| 06/27 | 475 | 480 | 475 | 480 | +1.05% | 3,300 | 25億8768万 | +0.63% | 25.88 | 0.89 |
| 06/26 | 474 | 480 | 473 | 475 | 0% | 800 | 25億6072万 | -0.42% | 25.61 | 0.88 |
| 06/25 | 478 | 478 | 475 | 475 | -1.04% | 400 | 25億6072万 | -0.63% | 25.61 | 0.88 |
| 06/24 | 475 | 481 | 475 | 480 | +0.63% | 800 | 25億8768万 | +0.21% | 25.88 | 0.89 |
| 06/21 | 473 | 480 | 473 | 477 | +0.21% | 2,400 | 25億7150万 | -0.63% | 25.71 | 0.88 |
| 06/20 | 474 | 476 | 474 | 476 | +0.85% | 800 | 25億6611万 | -0.83% | 25.66 | 0.88 |
| 06/19 | 475 | 475 | 468 | 472 | 0% | 700 | 25億4455万 | -1.87% | 25.45 | 0.87 |
| 06/18 | 478 | 478 | 472 | 472 | -1.26% | 1,100 | 25億4455万 | -2.07% | 25.45 | 0.87 |
| 06/17 | 476 | 478 | 469 | 478 | 0% | 1,600 | 25億7689万 | -1.04% | 25.77 | 0.88 |
| 06/14 | 477 | 478 | 470 | 478 | +0.21% | 900 | 25億7689万 | -1.24% | 25.77 | 0.88 |
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 | 704 9/28 | 596 9/27 | 2,957,100 9/27 | 36億8544万 | 31億2006万 | 36億8544万 9/28 |
| 2019年 9月期 | 1,597 10/3 | 490 8/29 | 6,823,000 10/3 | 83億6029万 | 26億4159万 | 26億8471万 9/30 |
| 2020年 9月期 | 774 10/10 | 360 3/13 | 885,200 10/10 | 41億7263万 | 19億4076万 | 25億3377万 9/30 |
| 2021年 9月期 | 1,034 12/15 | 422 10/30 | 1,742,300 12/16 | 55億7429万 | 22億7500万 | 33億8553万 9/30 |
| 2022年 9月期 | 636 11/15 | 450 3/7 | 265,600 12/2 | 34億2867万 | 24億2595万 | 26億4696万 9/30 |
| 2023年 9月期 | 710 6/20 | 468 10/17 | 186,800 11/16 | 38億2761万 | 25億2298万 | 29億9735万 9/29 |
| 最新 | 393 2024/11/8 | 600 | 21億1866万 | |||