時価総額
- 2010年9月30日
- 78億5854万
- 2011年9月30日
- 93億4737万
- 2012年9月28日
- 71億5250万
- 2013年9月30日
- 287億5760万
- 2014年9月30日
- 326億9206万
- 2015年9月30日
- 353億6499万
- 2016年9月30日
- 260億8450万
- 2017年9月29日
- 679億5172万
- 2018年9月28日
- 714億7995万
- 2019年9月30日
- 508億2186万
- 2020年9月30日
- 637億1460万
- 2021年9月30日
- 577億1744万
- 2022年9月30日
- 536億6925万
- 2023年9月29日
- 682億1054万
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 | 4,720 | 4,720 | 4,645 | 4,680 | +0.11% | 16,200 | 718億3200万 | -3.8% | 12.64 | 1.29 |
| 09/17 | 4,690 | 4,740 | 4,600 | 4,675 | -0.21% | 29,200 | 717億5526万 | -3.98% | 12.63 | 1.29 |
| 09/13 | 4,695 | 4,750 | 4,660 | 4,685 | -0.95% | 15,500 | 719億875万 | -3.6% | 12.65 | 1.29 |
| 09/12 | 4,850 | 4,870 | 4,710 | 4,730 | +2.27% | 35,100 | 725億9944万 | -2.39% | 12.78 | 1.3 |
| 09/11 | 4,670 | 4,695 | 4,590 | 4,625 | -1.18% | 24,200 | 709億8783万 | -4.38% | 12.49 | 1.28 |
| 09/10 | 4,695 | 4,755 | 4,680 | 4,680 | -0.32% | 10,700 | 718億3200万 | -3.21% | 12.64 | 1.29 |
| 09/09 | 4,605 | 4,715 | 4,565 | 4,695 | -0.95% | 18,400 | 720億6224万 | -2.53% | 12.68 | 1.29 |
| 09/06 | 4,830 | 4,855 | 4,710 | 4,740 | -1.46% | 22,600 | 727億5293万 | -1.76% | 12.8 | 1.31 |
| 09/05 | 4,855 | 4,905 | 4,770 | 4,810 | -0.82% | 24,500 | 738億2734万 | -0.76% | 12.99 | 1.33 |
| 09/04 | 4,895 | 4,895 | 4,820 | 4,850 | -2.22% | 30,800 | 744億4129万 | -0.55% | 13.1 | 1.34 |
| 09/03 | 4,960 | 4,995 | 4,940 | 4,960 | 0% | 10,300 | 761億2965万 | +1.25% | 13.4 | 1.37 |
| 09/02 | 5,000 | 5,000 | 4,940 | 4,960 | -1.2% | 13,200 | 761億2965万 | +0.94% | 13.4 | 1.37 |
| 08/30 | 5,020 | 5,030 | 4,985 | 5,020 | +0.4% | 15,400 | 770億5057万 | +1.99% | 13.56 | 1.38 |
| 08/29 | 4,995 | 5,050 | 4,965 | 5,000 | +0.4% | 25,100 | 767億4360万 | +1.52% | 13.51 | 1.38 |
| 08/28 | 5,120 | 5,120 | 4,960 | 4,980 | +0.3% | 27,000 | 764億3662万 | +0.95% | 13.45 | 1.37 |
| 08/27 | 4,980 | 4,990 | 4,945 | 4,965 | -0.3% | 8,700 | 762億639万 | +0.38% | 13.41 | 1.37 |
| 08/26 | 4,990 | 5,030 | 4,930 | 4,980 | +0.81% | 32,200 | 764億3662万 | +0.48% | 13.45 | 1.37 |
| 08/23 | 4,945 | 5,000 | 4,875 | 4,940 | -0.1% | 15,000 | 758億2267万 | -0.6% | 13.34 | 1.36 |
| 08/22 | 4,980 | 4,980 | 4,900 | 4,945 | +0.2% | 10,900 | 758億9942万 | -0.8% | 13.36 | 1.36 |
| 08/21 | 4,955 | 4,970 | 4,925 | 4,935 | -0.9% | 13,800 | 757億4593万 | -1.46% | 13.33 | 1.36 |
| 08/20 | 5,040 | 5,040 | 4,955 | 4,980 | +0.1% | 9,800 | 764億3662万 | -1.01% | 13.45 | 1.37 |
| 08/19 | 4,955 | 5,010 | 4,945 | 4,975 | -0.5% | 16,700 | 763億5988万 | -1.54% | 13.44 | 1.37 |
| 08/16 | 4,960 | 5,050 | 4,960 | 5,000 | +2.04% | 32,400 | 767億4360万 | -1.44% | 13.51 | 1.38 |
| 08/15 | 4,845 | 4,925 | 4,815 | 4,900 | -0.31% | 30,100 | 752億872万 | -3.77% | 13.24 | 1.35 |
| 08/14 | 4,815 | 4,950 | 4,755 | 4,915 | +3.04% | 21,700 | 754億3895万 | -3.97% | 13.28 | 1.36 |
| 08/13 | 4,520 | 4,790 | 4,520 | 4,770 | +6.83% | 31,300 | 732億1339万 | -7.23% | 12.88 | 1.32 |
| 08/09 | 4,460 | 4,515 | 4,370 | 4,465 | +3.36% | 38,300 | 685億3203万 | -13.67% | 12.06 | 1.23 |
| 08/08 | 4,400 | 4,490 | 4,265 | 4,320 | -4.53% | 64,200 | 663億647万 | -17.19% | 11.67 | 1.19 |
| 08/07 | 4,355 | 4,670 | 4,355 | 4,525 | -0.66% | 20,500 | 694億5295万 | -14.07% | 12.22 | 1.25 |
| 08/06 | 4,440 | 4,650 | 4,440 | 4,555 | +7.68% | 26,000 | 699億1341万 | -14.2% | 12.3 | 1.26 |
| 08/05 | 4,550 | 4,585 | 4,200 | 4,230 | -13.67% | 33,000 | 649億2508万 | -20.96% | 11.43 | 1.17 |
| 08/02 | 5,200 | 5,200 | 4,900 | 4,900 | -7.55% | 32,200 | 752億872万 | -9.33% | 13.24 | 1.35 |
| 08/01 | 5,550 | 5,550 | 5,270 | 5,300 | -4.68% | 21,100 | 813億4821万 | -2.39% | 14.32 | 1.46 |
| 07/31 | 5,380 | 5,590 | 5,300 | 5,560 | +2.96% | 22,300 | 853億3888万 | +2.24% | 15.02 | 1.53 |
| 07/30 | 5,330 | 5,440 | 5,310 | 5,400 | +1.5% | 23,700 | 828億8308万 | -0.64% | 14.59 | 1.49 |
| 07/29 | 5,240 | 5,320 | 5,230 | 5,320 | +3.1% | 17,800 | 816億5519万 | -2.12% | 14.37 | 1.47 |
| 07/26 | 5,150 | 5,210 | 5,130 | 5,160 | +1.18% | 25,900 | 791億9939万 | -5.08% | 13.94 | 1.42 |
| 07/25 | 5,120 | 5,160 | 5,080 | 5,100 | -1.92% | 23,100 | 782億7847万 | -6.32% | 13.78 | 1.41 |
| 07/24 | 5,320 | 5,320 | 5,170 | 5,200 | -2.26% | 21,900 | 798億1334万 | -4.69% | 14.05 | 1.43 |
| 07/23 | 5,260 | 5,340 | 5,260 | 5,320 | +2.11% | 18,300 | 816億5519万 | -2.64% | 14.37 | 1.47 |
| 07/22 | 5,310 | 5,340 | 5,170 | 5,210 | -2.07% | 18,700 | 799億6683万 | -4.65% | 14.07 | 1.44 |
| 07/19 | 5,330 | 5,400 | 5,280 | 5,320 | -0.19% | 25,200 | 816億5519万 | -2.56% | 14.37 | 1.47 |
| 07/18 | 5,420 | 5,450 | 5,330 | 5,330 | -3.27% | 17,800 | 818億867万 | -2.13% | 14.4 | 1.47 |
| 07/17 | 5,530 | 5,570 | 5,500 | 5,510 | -0.18% | 16,600 | 845億7144万 | +1.4% | 14.88 | 1.52 |
| 07/16 | 5,570 | 5,590 | 5,490 | 5,520 | 0% | 22,800 | 847億2493万 | +1.96% | 14.91 | 1.52 |
| 07/12 | 5,480 | 5,560 | 5,480 | 5,520 | +0.73% | 14,300 | 847億2493万 | +2.37% | 14.91 | 1.52 |
| 07/11 | 5,480 | 5,510 | 5,460 | 5,480 | 0% | 11,200 | 841億1098万 | +2.11% | 14.8 | 1.51 |
| 07/10 | 5,500 | 5,540 | 5,420 | 5,480 | -1.26% | 19,600 | 841億1098万 | +2.51% | 14.8 | 1.51 |
| 07/09 | 5,530 | 5,590 | 5,520 | 5,550 | +0.91% | 17,900 | 851億8539万 | +4.23% | 14.99 | 1.53 |
| 07/08 | 5,530 | 5,530 | 5,460 | 5,500 | -0.54% | 16,800 | 844億1796万 | +3.6% | 14.86 | 1.52 |
| 07/05 | 5,590 | 5,590 | 5,500 | 5,530 | -1.07% | 12,400 | 848億7842万 | +4.34% | 14.94 | 1.52 |
| 07/04 | 5,540 | 5,600 | 5,540 | 5,590 | +0.72% | 21,100 | 857億9934万 | +5.77% | 15.1 | 1.54 |
| 07/03 | 5,570 | 5,620 | 5,540 | 5,550 | -0.89% | 10,000 | 851億8539万 | +5.43% | 14.99 | 1.53 |
| 07/02 | 5,630 | 5,690 | 5,580 | 5,600 | -0.18% | 29,200 | 859億5283万 | +6.77% | 15.13 | 1.54 |
| 07/01 | 5,570 | 5,630 | 5,510 | 5,610 | +1.08% | 22,000 | 861億631万 | +7.33% | 15.15 | 1.55 |
| 06/28 | 5,600 | 5,600 | 5,470 | 5,550 | +0.36% | 15,200 | 851億8539万 | +6.59% | 14.99 | 1.53 |
| 06/27 | 5,520 | 5,570 | 5,490 | 5,530 | +0.18% | 20,800 | 848億7842万 | +6.53% | 14.94 | 1.52 |
| 06/26 | 5,530 | 5,570 | 5,470 | 5,520 | +0.73% | 31,700 | 847億2493万 | +6.69% | 14.91 | 1.52 |
| 06/25 | 5,540 | 5,610 | 5,450 | 5,480 | +1.48% | 47,800 | 841億1098万 | +6.3% | 14.8 | 1.51 |
| 06/24 | 5,400 | 5,420 | 5,360 | 5,400 | +0.93% | 22,300 | 828億8308万 | +5.06% | 14.59 | 1.49 |
| 06/21 | 5,380 | 5,470 | 5,300 | 5,350 | 0% | 76,500 | 821億1565万 | +4.31% | 14.45 | 1.48 |
| 06/20 | 5,390 | 5,420 | 5,280 | 5,350 | -0.74% | 27,800 | 821億1565万 | +4.43% | 14.45 | 1.48 |
| 06/19 | 5,400 | 5,490 | 5,360 | 5,390 | -0.19% | 24,900 | 827億2960万 | +5.36% | 14.56 | 1.49 |
| 06/18 | 5,370 | 5,540 | 5,370 | 5,400 | +1.5% | 48,900 | 828億8308万 | +5.8% | 14.59 | 1.49 |
| 06/17 | 5,110 | 5,320 | 5,070 | 5,320 | +4.11% | 37,500 | 816億5519万 | +4.29% | 14.37 | 1.47 |
| 06/14 | 4,975 | 5,110 | 4,935 | 5,110 | +2.71% | 20,900 | 784億3195万 | +0.16% | 13.8 | 1.41 |
| 06/13 | 5,050 | 5,060 | 4,930 | 4,975 | -1.29% | 23,000 | 763億5988万 | -2.66% | 13.44 | 1.37 |
| 06/12 | 5,030 | 5,040 | 5,000 | 5,040 | +0.6% | 10,300 | 773億5754万 | -1.68% | 13.61 | 1.39 |
| 06/11 | 4,960 | 5,070 | 4,960 | 5,010 | +1.11% | 17,600 | 768億9708万 | -2.49% | 13.53 | 1.38 |
| 06/10 | 4,915 | 4,960 | 4,915 | 4,955 | +0.81% | 11,100 | 760億5290万 | -3.75% | 13.38 | 1.37 |
| 06/07 | 4,935 | 4,955 | 4,915 | 4,915 | -0.41% | 12,800 | 754億3895万 | -4.77% | 13.28 | 1.36 |
| 06/06 | 5,040 | 5,040 | 4,930 | 4,935 | -0.8% | 24,700 | 757億4593万 | -4.62% | 13.33 | 1.36 |
| 06/05 | 5,130 | 5,130 | 4,975 | 4,975 | -3.4% | 24,300 | 763億5988万 | -4.05% | 13.44 | 1.37 |
| 06/04 | 5,240 | 5,240 | 5,150 | 5,150 | -2.09% | 10,800 | 790億4590万 | -0.75% | 13.91 | 1.42 |
| 06/03 | 5,200 | 5,310 | 5,200 | 5,260 | +1.94% | 33,700 | 807億3426万 | +1.58% | 14.21 | 1.45 |
| 05/31 | 5,070 | 5,170 | 5,070 | 5,160 | +1.78% | 24,000 | 791億9939万 | -0.06% | 13.94 | 1.42 |
| 05/30 | 5,050 | 5,070 | 4,975 | 5,070 | 0% | 24,600 | 778億1801万 | -1.53% | 13.69 | 1.4 |
| 05/29 | 5,180 | 5,210 | 5,070 | 5,070 | -1.36% | 28,700 | 778億1801万 | -1.32% | 13.69 | 1.4 |
| 05/28 | 5,120 | 5,160 | 5,090 | 5,140 | +0.39% | 22,700 | 788億9242万 | +0.25% | 13.88 | 1.42 |
| 05/27 | 5,180 | 5,180 | 5,080 | 5,120 | -0.39% | 20,100 | 785億8544万 | +0.06% | 13.83 | 1.41 |
| 05/24 | 5,060 | 5,170 | 5,000 | 5,140 | +0.59% | 16,400 | 788億9242万 | +0.59% | 13.88 | 1.42 |
| 05/23 | 5,070 | 5,160 | 5,030 | 5,110 | +1.19% | 18,900 | 784億3195万 | +0.14% | 13.8 | 1.41 |
| 05/22 | 5,080 | 5,100 | 5,040 | 5,050 | -0.98% | 30,500 | 775億1103万 | -0.96% | 13.64 | 1.39 |
| 05/21 | 5,160 | 5,180 | 5,100 | 5,100 | -0.78% | 18,900 | 782億7847万 | -0.04% | 13.78 | 1.41 |
| 05/20 | 5,210 | 5,250 | 5,140 | 5,140 | -0.96% | 26,800 | 788億9242万 | +0.78% | 13.88 | 1.42 |
| 05/17 | 5,200 | 5,210 | 5,100 | 5,190 | +0.39% | 33,300 | 796億5985万 | +1.82% | 14.02 | 1.43 |
| 05/16 | 5,140 | 5,210 | 5,070 | 5,170 | +1.37% | 31,000 | 793億5288万 | +1.57% | 13.96 | 1.43 |
| 05/15 | 5,120 | 5,280 | 5,070 | 5,100 | -4.14% | 82,200 | 782億7847万 | +0.43% | 13.78 | 1.41 |
| 05/14 | 5,370 | 5,370 | 5,280 | 5,320 | -0.37% | 31,200 | 816億5519万 | +4.97% | 14.37 | 1.47 |
| 05/13 | 5,330 | 5,380 | 5,280 | 5,340 | +0.19% | 24,300 | 819億6216万 | +5.62% | 14.42 | 1.47 |
| 05/10 | 5,360 | 5,390 | 5,300 | 5,330 | -0.56% | 31,800 | 818億867万 | +5.75% | 14.4 | 1.47 |
| 05/09 | 5,330 | 5,400 | 5,290 | 5,360 | +0.56% | 28,500 | 822億6913万 | +6.69% | 14.48 | 1.48 |
| 05/08 | 5,320 | 5,350 | 5,290 | 5,330 | +0.95% | 31,900 | 818億867万 | +6.3% | 14.4 | 1.47 |
| 05/07 | 5,280 | 5,310 | 5,220 | 5,280 | +0.19% | 36,300 | 810億4124万 | +5.31% | 14.26 | 1.46 |
| 05/02 | 5,340 | 5,410 | 5,220 | 5,270 | +0.38% | 44,900 | 808億8775万 | +5.21% | 14.23 | 1.45 |
| 05/01 | 5,170 | 5,330 | 5,130 | 5,250 | +0.77% | 36,600 | 805億8078万 | +4.81% | 14.18 | 1.45 |
| 04/30 | 5,120 | 5,260 | 5,070 | 5,210 | +2.76% | 54,700 | 799億6683万 | +4.01% | 14.07 | 1.44 |
| 04/26 | 4,875 | 5,070 | 4,845 | 5,070 | +4% | 159,600 | 778億1801万 | +1.14% | 13.69 | 1.4 |
| 04/25 | 4,865 | 4,905 | 4,815 | 4,875 | 0% | 35,600 | 748億2501万 | -2.87% | 13.17 | 1.34 |
| 04/24 | 4,830 | 4,890 | 4,815 | 4,875 | +1.04% | 24,700 | 748億2501万 | -3.18% | 13.17 | 1.34 |
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 | |
| 2010年 9月期 | 629 5/17 | 243 11/12 | 109,000 5/18 | - | - | 78億5854万 9/30 |
| 2011年 9月期 | 794 3/25 | 480 10/15 10/13 | 126,200 3/25 | 121億8688万 | 73億6738万 | 93億4737万 9/30 |
| 2012年 9月期 | 619 2/27 | 450 11/24 | 48,700 11/7 | 95億85万 | 69億692万 | 71億5250万 9/28 |
| 2013年 9月期 | 2,031 9/26 | 401 10/18 10/17 他3件 | 497,700 2/14 | 311億7325万 | 61億5483万 | 287億5760万 9/30 |
| 2014年 9月期 | 2,998 1/10 | 1,430 4/15 | 440,900 10/30 | 460億1546万 | 219億4866万 | 326億9206万 9/30 |
| 2015年 9月期 | 3,150 12/29 | 1,870 8/25 | 755,300 2/12 | 483億4846万 | 287億210万 | 353億6499万 9/30 |
| 2016年 9月期 | 2,594 11/5 | 1,554 8/19 | 303,900 11/12 | 398億1457万 | 238億5191万 | 260億8450万 9/30 |
| 2017年 9月期 | 4,800 9/15 | 1,710 11/9 | 405,700 5/10 | 736億7385万 | 262億4631万 | 679億5172万 9/29 |
| 2018年 9月期 | 8,280 2/28 | 4,330 10/18 | 313,800 8/6 | 1270億8740万 | 664億5995万 | 714億7995万 9/28 |
| 2019年 9月期 | 4,815 10/2 | 2,298 7/19 | 307,000 5/13 | 739億408万 | 352億7135万 | 508億2186万 9/30 |
| 2020年 9月期 | 5,080 12/4 | 2,570 7/31 | 327,800 11/13 | 779億7149万 | 394億4621万 | 637億1460万 9/30 |
| 2021年 9月期 | 6,840 1/8 | 3,835 9/30 | 306,000 11/12 | 1049億8524万 | 588億6234万 | 577億1744万 9/30 |
| 2022年 9月期 | 4,300 9/13 | 2,715 5/13 | 289,000 5/31 | 659億9949万 | 416億7177万 | 536億6925万 9/30 |
| 2023年 9月期 | 4,890 12/6 | 3,555 10/12 | 163,900 12/5 | 750億5524万 | 545億6469万 | 682億1054万 9/29 |
| 最新 | 4,680 2024/9/18 | 16,200 | 718億3200万 | |||