時価総額
- 2010年9月30日
- 84億9951万
- 2011年9月30日
- 84億9951万
- 2012年9月28日
- 76億9482万
- 2013年9月30日
- 137億3258万
- 2014年9月30日
- 126億1502万
- 2015年9月30日
- 91億3050万
- 2016年9月30日
- 82億9664万
- 2017年9月29日
- 90億5221万
- 2018年9月28日
- 89億1322万
- 2019年9月30日
- 57億1244万
- 2020年9月30日
- 66億1605万
- 2021年9月30日
- 72億4137万
- 2022年9月30日
- 64億2903万
- 2023年9月29日
- 97億2205万
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 | 2,557 | 2,561 | 2,525 | 2,541 | -0.27% | 20,400 | 127億7953万 | +4.91% | 7.57 | 0.53 |
09/17 | 2,561 | 2,580 | 2,504 | 2,548 | +1.47% | 13,000 | 128億1473万 | +5.77% | 7.59 | 0.53 |
09/13 | 2,523 | 2,530 | 2,506 | 2,511 | +0.32% | 12,300 | 126億2865万 | +4.93% | 7.48 | 0.53 |
09/12 | 2,509 | 2,570 | 2,503 | 2,503 | +1.01% | 10,400 | 125億8841万 | +5.26% | 7.45 | 0.53 |
09/11 | 2,539 | 2,539 | 2,450 | 2,478 | -2.06% | 13,700 | 124億6268万 | +4.87% | 7.38 | 0.52 |
09/10 | 2,515 | 2,530 | 2,505 | 2,530 | +1.93% | 9,800 | 127億2420万 | +7.89% | 7.53 | 0.53 |
09/09 | 2,469 | 2,513 | 2,448 | 2,482 | -0.28% | 12,800 | 124億8280万 | +7.03% | 7.39 | 0.52 |
09/06 | 2,486 | 2,492 | 2,470 | 2,489 | +0.16% | 5,500 | 125億1800万 | +7.84% | 7.41 | 0.52 |
09/05 | 2,435 | 2,490 | 2,435 | 2,485 | +1.43% | 5,800 | 124億9789万 | +7.95% | 7.4 | 0.52 |
09/04 | 2,490 | 2,493 | 2,438 | 2,450 | -2.58% | 16,100 | 123億2186万 | +6.61% | 7.3 | 0.51 |
09/03 | 2,510 | 2,530 | 2,503 | 2,515 | -0.12% | 5,100 | 126億4876万 | +9.59% | 7.49 | 0.53 |
09/02 | 2,490 | 2,518 | 2,489 | 2,518 | +1.12% | 8,800 | 126億6385万 | +9.96% | 7.5 | 0.53 |
08/30 | 2,499 | 2,505 | 2,476 | 2,490 | -0.52% | 12,000 | 125億2303万 | +8.92% | 7.41 | 0.52 |
08/29 | 2,468 | 2,514 | 2,466 | 2,503 | +2% | 14,300 | 125億8841万 | +9.68% | 7.45 | 0.53 |
08/28 | 2,464 | 2,466 | 2,440 | 2,454 | -0.16% | 8,100 | 123億4198万 | +7.58% | 7.31 | 0.51 |
08/27 | 2,438 | 2,466 | 2,438 | 2,458 | +1.24% | 7,900 | 123億6209万 | +7.62% | 7.32 | 0.52 |
08/26 | 2,381 | 2,437 | 2,352 | 2,428 | +3.23% | 19,600 | 122億1121万 | +6.17% | 7.23 | 0.51 |
08/23 | 2,301 | 2,352 | 2,301 | 2,352 | +2.35% | 10,200 | 118億2898万 | +2.75% | 7 | 0.49 |
08/22 | 2,291 | 2,309 | 2,291 | 2,298 | +0.48% | 4,400 | 115億5740万 | +0.17% | 6.84 | 0.48 |
08/21 | 2,270 | 2,296 | 2,270 | 2,287 | +0.53% | 3,900 | 115億208万 | -0.57% | 6.81 | 0.48 |
08/20 | 2,271 | 2,293 | 2,271 | 2,275 | +0.31% | 5,300 | 114億4173万 | -1.3% | 6.77 | 0.48 |
08/19 | 2,260 | 2,272 | 2,250 | 2,268 | +0.4% | 5,300 | 114億652万 | -1.78% | 6.75 | 0.48 |
08/16 | 2,255 | 2,270 | 2,233 | 2,259 | +1.35% | 9,100 | 113億6126万 | -2.38% | 6.73 | 0.47 |
08/15 | 2,207 | 2,245 | 2,195 | 2,229 | +1.73% | 9,500 | 112億1038万 | -3.88% | 6.64 | 0.47 |
08/14 | 2,218 | 2,218 | 2,183 | 2,191 | -1.66% | 8,300 | 110億1926万 | -5.8% | 6.52 | 0.46 |
08/13 | 2,170 | 2,239 | 2,170 | 2,228 | +3.63% | 9,900 | 112億535万 | -4.66% | 6.63 | 0.47 |
08/09 | 2,199 | 2,209 | 2,150 | 2,150 | +1.51% | 12,900 | 108億1306万 | -8.35% | 6.4 | 0.45 |
08/08 | 2,133 | 2,290 | 2,118 | 2,118 | -0.7% | 7,500 | 106億5212万 | -10.25% | 6.31 | 0.44 |
08/07 | 2,062 | 2,150 | 2,062 | 2,133 | +4.56% | 5,900 | 107億2756万 | -10.15% | 6.35 | 0.45 |
08/06 | 1,943 | 2,092 | 1,943 | 2,040 | +8.22% | 13,800 | 102億5983万 | -14.61% | 6.07 | 0.43 |
08/05 | 2,118 | 2,133 | 1,870 | 1,885 | -14.4% | 37,200 | 94億8029万 | -21.69% | 5.61 | 0.4 |
08/02 | 2,301 | 2,301 | 2,202 | 2,202 | -5.7% | 19,000 | 110億7458万 | -9.42% | 6.56 | 0.46 |
08/01 | 2,400 | 2,400 | 2,334 | 2,335 | -2.55% | 12,300 | 117億4349万 | -4.42% | 6.95 | 0.49 |
07/31 | 2,362 | 2,397 | 2,356 | 2,396 | +1.27% | 6,300 | 120億5027万 | -2.12% | 7.13 | 0.5 |
07/30 | 2,403 | 2,424 | 2,366 | 2,366 | -1.09% | 34,700 | 118億9939万 | -3.43% | 7.05 | 0.5 |
07/29 | 2,421 | 2,429 | 2,390 | 2,392 | -0.54% | 9,700 | 120億3016万 | -2.49% | 7.12 | 0.5 |
07/26 | 2,428 | 2,434 | 2,400 | 2,405 | 0% | 5,600 | 120億9554万 | -1.96% | 7.16 | 0.5 |
07/25 | 2,468 | 2,480 | 2,405 | 2,405 | -2.91% | 12,100 | 120億9554万 | -1.92% | 7.16 | 0.5 |
07/24 | 2,520 | 2,521 | 2,470 | 2,477 | -2.02% | 11,700 | 124億5765万 | +1.1% | 7.38 | 0.52 |
07/23 | 2,539 | 2,560 | 2,515 | 2,528 | +0.32% | 9,400 | 127億1415万 | +3.39% | 7.53 | 0.53 |
07/22 | 2,520 | 2,550 | 2,499 | 2,520 | +1.57% | 20,300 | 126億7391万 | +3.41% | 7.5 | 0.53 |
07/19 | 2,503 | 2,503 | 2,468 | 2,481 | -0.32% | 6,200 | 124億7777万 | +2.06% | 7.39 | 0.52 |
07/18 | 2,465 | 2,490 | 2,451 | 2,489 | +1.59% | 6,700 | 125億1800万 | +2.64% | 7.41 | 0.52 |
07/17 | 2,422 | 2,465 | 2,410 | 2,450 | +2.08% | 7,300 | 123億2186万 | +1.24% | 7.3 | 0.51 |
07/16 | 2,390 | 2,429 | 2,384 | 2,400 | +0.42% | 4,400 | 120億7039万 | -0.66% | 7.15 | 0.5 |
07/12 | 2,370 | 2,409 | 2,367 | 2,390 | 0% | 4,500 | 120億2010万 | -0.99% | 7.12 | 0.5 |
07/11 | 2,380 | 2,408 | 2,369 | 2,390 | +0.38% | 10,200 | 120億2010万 | -0.87% | 7.12 | 0.5 |
07/10 | 2,416 | 2,416 | 2,381 | 2,381 | -1% | 8,300 | 119億7483万 | -1.12% | 7.09 | 0.5 |
07/09 | 2,461 | 2,465 | 2,400 | 2,405 | -2.28% | 13,000 | 120億9554万 | 0% | 7.16 | 0.5 |
07/08 | 2,461 | 2,477 | 2,461 | 2,461 | 0% | 2,700 | 123億7718万 | +2.46% | 7.33 | 0.52 |
07/05 | 2,492 | 2,492 | 2,453 | 2,461 | -1.05% | 5,500 | 123億7718万 | +2.58% | 7.33 | 0.52 |
07/04 | 2,494 | 2,494 | 2,472 | 2,487 | +0.4% | 7,500 | 125億794万 | +3.88% | 7.41 | 0.52 |
07/03 | 2,493 | 2,500 | 2,463 | 2,477 | -0.88% | 5,000 | 124億5765万 | +3.77% | 7.38 | 0.52 |
07/02 | 2,501 | 2,520 | 2,493 | 2,499 | +0.04% | 4,100 | 125億6830万 | +4.96% | 7.44 | 0.52 |
07/01 | 2,501 | 2,520 | 2,490 | 2,498 | +0.52% | 6,000 | 125億6327万 | +5.18% | 7.44 | 0.52 |
06/28 | 2,517 | 2,518 | 2,476 | 2,485 | -0.52% | 6,800 | 124億9789万 | +4.9% | 7.4 | 0.53 |
06/27 | 2,462 | 2,499 | 2,462 | 2,498 | +1.54% | 7,000 | 125億6327万 | +5.67% | 7.44 | 0.53 |
06/26 | 2,477 | 2,477 | 2,452 | 2,460 | +0.86% | 4,600 | 123億7215万 | +4.24% | 7.33 | 0.52 |
06/25 | 2,441 | 2,460 | 2,425 | 2,439 | -0.08% | 5,500 | 122億6654万 | +3.44% | 7.26 | 0.52 |
06/24 | 2,450 | 2,450 | 2,413 | 2,441 | +1.58% | 5,400 | 122億7659万 | +3.52% | 7.27 | 0.52 |
06/21 | 2,385 | 2,420 | 2,385 | 2,403 | +1.26% | 4,300 | 120億8548万 | +1.91% | 7.16 | 0.51 |
06/20 | 2,364 | 2,373 | 2,332 | 2,373 | +0.76% | 6,600 | 119億3460万 | +0.59% | 7.07 | 0.5 |
06/19 | 2,353 | 2,355 | 2,332 | 2,355 | +0.3% | 1,700 | 118億4407万 | -0.17% | 7.01 | 0.5 |
06/18 | 2,356 | 2,360 | 2,332 | 2,348 | +0.77% | 3,000 | 118億887万 | -0.63% | 6.99 | 0.5 |
06/17 | 2,375 | 2,375 | 2,327 | 2,330 | -1.4% | 5,100 | 117億1834万 | -1.56% | 6.94 | 0.49 |
06/14 | 2,324 | 2,363 | 2,324 | 2,363 | +1.11% | 2,700 | 118億8431万 | -0.46% | 7.04 | 0.5 |
06/13 | 2,361 | 2,379 | 2,330 | 2,337 | -1.02% | 4,400 | 117億5354万 | -1.77% | 6.96 | 0.49 |
06/12 | 2,357 | 2,371 | 2,356 | 2,361 | +0.21% | 3,700 | 118億7425万 | -1.09% | 7.03 | 0.5 |
06/11 | 2,354 | 2,356 | 2,347 | 2,356 | +0.21% | 2,100 | 118億4910万 | -1.55% | 7.02 | 0.5 |
06/10 | 2,327 | 2,370 | 2,327 | 2,351 | +1.34% | 5,700 | 118億2395万 | -2% | 7 | 0.5 |
06/07 | 2,302 | 2,329 | 2,302 | 2,320 | +0.69% | 3,300 | 116億6805万 | -3.49% | 6.91 | 0.49 |
06/06 | 2,315 | 2,331 | 2,304 | 2,304 | -0.52% | 3,800 | 115億8758万 | -4.4% | 6.86 | 0.49 |
06/05 | 2,337 | 2,339 | 2,315 | 2,316 | -0.9% | 4,800 | 116億4793万 | -4.14% | 6.9 | 0.49 |
06/04 | 2,351 | 2,358 | 2,332 | 2,337 | -1.39% | 3,000 | 117億5354万 | -3.47% | 6.96 | 0.49 |
06/03 | 2,357 | 2,379 | 2,343 | 2,370 | +1.15% | 4,200 | 119億1951万 | -2.31% | 7.06 | 0.5 |
05/31 | 2,321 | 2,360 | 2,301 | 2,343 | +0.95% | 6,100 | 117億8372万 | -3.62% | 6.98 | 0.5 |
05/30 | 2,303 | 2,321 | 2,280 | 2,321 | +0.48% | 11,000 | 116億7307万 | -4.76% | 6.91 | 0.49 |
05/29 | 2,341 | 2,355 | 2,310 | 2,310 | -1.99% | 8,100 | 116億1775万 | -5.41% | 6.88 | 0.49 |
05/28 | 2,355 | 2,359 | 2,340 | 2,357 | 0% | 4,600 | 118億5413万 | -3.64% | 7.02 | 0.5 |
05/27 | 2,350 | 2,360 | 2,344 | 2,357 | +0.04% | 5,000 | 118億5413万 | -3.76% | 7.02 | 0.5 |
05/24 | 2,360 | 2,374 | 2,345 | 2,356 | -1.63% | 7,800 | 118億4910万 | -3.88% | 7.02 | 0.5 |
05/23 | 2,400 | 2,400 | 2,365 | 2,395 | -0.37% | 4,600 | 120億4525万 | -2.4% | 7.13 | 0.51 |
05/22 | 2,433 | 2,433 | 2,390 | 2,404 | -1.07% | 4,200 | 120億9051万 | -2.24% | 7.16 | 0.51 |
05/21 | 2,448 | 2,458 | 2,417 | 2,430 | -0.74% | 7,200 | 122億2127万 | -1.34% | 7.24 | 0.51 |
05/20 | 2,432 | 2,456 | 2,425 | 2,448 | +0.95% | 4,100 | 123億1180万 | -0.65% | 7.29 | 0.52 |
05/17 | 2,378 | 2,425 | 2,375 | 2,425 | +1.46% | 5,600 | 121億9613万 | -1.58% | 7.22 | 0.51 |
05/16 | 2,439 | 2,439 | 2,380 | 2,390 | -2.01% | 14,800 | 120億2010万 | -3% | 7.12 | 0.51 |
05/15 | 2,445 | 2,445 | 2,406 | 2,439 | -0.29% | 7,500 | 122億6654万 | -1.09% | 7.26 | 0.52 |
05/14 | 2,510 | 2,510 | 2,421 | 2,446 | -2.63% | 16,300 | 123億174万 | -0.73% | 7.28 | 0.52 |
05/13 | 2,473 | 2,513 | 2,473 | 2,512 | +1.17% | 12,000 | 126億3368万 | +1.95% | 7.48 | 0.53 |
05/10 | 2,491 | 2,520 | 2,473 | 2,483 | -2.28% | 8,100 | 124億8783万 | +0.93% | 7.39 | 0.52 |
05/09 | 2,520 | 2,541 | 2,506 | 2,541 | +0.83% | 5,600 | 127億7953万 | +3.38% | 7.57 | 0.54 |
05/08 | 2,502 | 2,529 | 2,500 | 2,520 | +0.4% | 7,300 | 126億7391万 | +2.65% | 7.5 | 0.53 |
05/07 | 2,503 | 2,510 | 2,475 | 2,510 | +1.78% | 7,900 | 126億2362万 | +2.28% | 7.47 | 0.53 |
05/02 | 2,465 | 2,487 | 2,465 | 2,466 | +0.08% | 3,400 | 124億233万 | +0.61% | 7.34 | 0.52 |
05/01 | 2,470 | 2,489 | 2,450 | 2,464 | -0.24% | 6,900 | 123億9227万 | +0.53% | 7.34 | 0.52 |
04/30 | 2,455 | 2,507 | 2,455 | 2,470 | +1.77% | 11,700 | 124億2245万 | +0.78% | 7.35 | 0.52 |
04/26 | 2,439 | 2,450 | 2,405 | 2,427 | -1.42% | 33,800 | 122億618万 | -1.02% | 7.23 | 0.51 |
04/25 | 2,477 | 2,489 | 2,447 | 2,462 | -1.28% | 11,500 | 123億8221万 | +0.29% | 7.33 | 0.52 |
04/24 | 2,510 | 2,528 | 2,478 | 2,494 | +0.24% | 12,400 | 125億4315万 | +1.51% | 7.43 | 0.53 |
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 | 2,350 235 5/12 | 1,290 129 11/27 | 1,081,400 10,814,000 5/12 | - | - | 84億9951万 9/30 |
2011年 9月期 | 2,000 200 7/20 | 1,010 101 3/15 | 570,000 5,700,000 5/6 | 100億5860万 | 50億7959万 | 84億9951万 9/30 |
2012年 9月期 | 2,000 200 12/6 | 1,370 137 6/4 | 1,002,500 10,025,000 12/6 | 100億5860万 | 68億9014万 | 76億9482万 9/28 |
2013年 9月期 | 4,140 414 5/20 | 1,390 139 10/12 | 13,895,600 138,956,000 2/25 | 208億2130万 | 69億9072万 | 137億3258万 9/30 |
2014年 9月期 | 2,960 296 8/29 | 2,110 211 4/10 | 652,200 6,522,000 8/29 | 148億8682万 | 106億1189万 | 126億1502万 9/30 |
2015年 9月期 | 2,640 264 11/4 | 1,800 180 8/25 | 157,600 1,576,000 4/24 | 132億7743万 | 90億5279万 | 91億3050万 9/30 |
2016年 9月期 | 2,210 221 11/26 221 11/25 | 1,500 150 2/15 | 142,000 1,420,000 8/30 | 111億1482万 | 75億4399万 | 82億9664万 9/30 |
2017年 9月期 | 2,130 213 11/29 | 1,570 157 11/9 | 364,600 3,646,000 11/29 | 107億1247万 | 78億9605万 | 90億5221万 9/29 |
2018年 9月期 | 2,146 12/15 | 1,697 9/13 9/12 | 59,000 10/31 | 107億9294万 | 85億3477万 | 89億1322万 9/28 |
2019年 9月期 | 1,849 10/2 | 1,045 8/6 | 40,000 12/25 | 92億9923万 | 52億5565万 | 57億1244万 9/30 |
2020年 9月期 | 1,880 2/17 | 899 3/13 | 1,952,200 2/3 | 94億5514万 | 45億2136万 | 66億1605万 9/30 |
2021年 9月期 | 1,874 5/31 | 1,222 10/23 | 121,100 5/7 | 94億2496万 | 61億4584万 | 72億4137万 9/30 |
2022年 9月期 | 1,638 6/9 | 1,413 3/9 | 36,700 11/12 | 82億3804万 | 71億644万 | 64億2903万 9/30 |
2023年 9月期 | 2,453 9/20 | 1,396 10/28 | 65,300 11/14 | 123億3695万 | 70億2094万 | 97億2205万 9/29 |
最新 | 2,541 2024/9/18 | 20,400 | 127億7953万 |