時価総額
- 2017年9月29日
- 78億9764万
- 2018年9月28日
- 93億9966万
- 2019年9月30日
- 53億5227万
- 2020年9月30日
- 41億4614万
- 2021年9月30日
- 37億2078万
- 2022年9月30日
- 69億6255万
- 2023年9月29日
- 77億3417万
2023/11/27～2024/04/23
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 | ||||||||||
| 04/23 | 737 | 740 | 731 | 732 | -0.54% | 5,400 | 66億1552万 | -5.55% | 11.94 | 2.03 |
| 04/22 | 722 | 736 | 720 | 736 | +2.65% | 14,600 | 66億5167万 | -5.52% | 12 | 2.04 |
| 04/19 | 716 | 720 | 701 | 717 | -1.65% | 23,800 | 64億7995万 | -8.19% | 11.69 | 1.99 |
| 04/18 | 721 | 747 | 714 | 729 | +1.39% | 9,500 | 65億8841万 | -7.13% | 11.89 | 2.02 |
| 04/17 | 734 | 734 | 719 | 719 | -2.18% | 23,700 | 64億9803万 | -8.87% | 11.73 | 2 |
| 04/16 | 768 | 768 | 733 | 735 | -4.67% | 31,400 | 66億4263万 | -7.43% | 11.99 | 2.04 |
| 04/15 | 776 | 776 | 751 | 771 | -0.64% | 14,500 | 69億6798万 | -3.38% | 12.57 | 2.14 |
| 04/12 | 780 | 791 | 773 | 776 | -0.51% | 18,300 | 70億1317万 | -3.12% | 12.66 | 2.15 |
| 04/11 | 757 | 780 | 757 | 780 | +2.36% | 4,500 | 70億4932万 | -2.99% | 12.72 | 2.17 |
| 04/10 | 766 | 772 | 762 | 762 | -0.52% | 3,000 | 68億8665万 | -5.34% | 12.43 | 2.12 |
| 04/09 | 758 | 766 | 756 | 766 | +1.06% | 4,100 | 69億2280万 | -5.08% | 12.49 | 2.13 |
| 04/08 | 767 | 767 | 757 | 758 | -1.17% | 5,600 | 68億5050万 | -6.07% | 12.36 | 2.1 |
| 04/05 | 773 | 781 | 761 | 767 | -2.29% | 23,000 | 69億3183万 | -5.19% | 12.51 | 2.13 |
| 04/04 | 784 | 785 | 777 | 785 | +0.51% | 5,700 | 70億9451万 | -2.97% | 12.8 | 2.18 |
| 04/03 | 779 | 785 | 771 | 781 | -1.64% | 16,100 | 70億5836万 | -3.58% | 12.74 | 2.17 |
| 04/02 | 799 | 799 | 776 | 794 | -0.63% | 24,300 | 71億7585万 | -1.98% | 12.95 | 2.2 |
| 04/01 | 802 | 809 | 795 | 799 | -0.99% | 19,700 | 72億2104万 | -1.24% | 13.03 | 2.22 |
| 03/29 | 792 | 810 | 787 | 807 | +1.25% | 42,500 | 72億9334万 | -0.25% | 13.16 | 2.24 |
| 03/28 | 801 | 808 | 793 | 797 | -0.99% | 19,800 | 72億296万 | -1.24% | 13 | 2.21 |
| 03/27 | 806 | 820 | 805 | 805 | +0.12% | 28,400 | 72億7526万 | -0.25% | 13.13 | 2.24 |
| 03/26 | 814 | 814 | 804 | 804 | -1.23% | 14,500 | 72億6623万 | -0.25% | 13.11 | 2.23 |
| 03/25 | 820 | 833 | 814 | 814 | -0.73% | 19,500 | 73億5660万 | +1.12% | 13.28 | 2.26 |
| 03/22 | 825 | 826 | 817 | 820 | +0.24% | 8,600 | 74億1083万 | +2.24% | 13.37 | 2.28 |
| 03/21 | 820 | 827 | 815 | 818 | +0.99% | 16,500 | 73億9275万 | +2% | 13.34 | 2.27 |
| 03/19 | 819 | 819 | 801 | 810 | -0.49% | 14,800 | 73億2045万 | +1.25% | 13.21 | 2.25 |
| 03/18 | 808 | 826 | 799 | 814 | +2.52% | 26,400 | 73億5660万 | +1.75% | 13.28 | 2.26 |
| 03/15 | 809 | 816 | 794 | 794 | -3.05% | 30,900 | 71億7585万 | -0.63% | 12.95 | 2.2 |
| 03/14 | 824 | 827 | 807 | 819 | -0.73% | 17,200 | 74億179万 | +2.38% | 13.36 | 2.27 |
| 03/13 | 844 | 854 | 818 | 825 | -2.37% | 25,200 | 74億5602万 | +3.13% | 13.46 | 2.29 |
| 03/12 | 827 | 854 | 820 | 845 | +2.18% | 34,300 | 76億3677万 | +5.63% | 13.78 | 2.35 |
| 03/11 | 840 | 864 | 802 | 827 | -2.71% | 86,500 | 74億7409万 | +3.76% | 13.49 | 2.3 |
| 03/08 | 849 | 851 | 828 | 850 | -0.58% | 52,800 | 76億8196万 | +6.78% | 13.86 | 2.36 |
| 03/07 | 817 | 855 | 817 | 855 | +4.4% | 101,100 | 77億2714万 | +7.82% | 13.94 | 2.37 |
| 03/06 | 803 | 827 | 798 | 819 | +1.99% | 43,700 | 74億179万 | +3.67% | 13.36 | 2.27 |
| 03/05 | 774 | 803 | 767 | 803 | +3.35% | 24,200 | 72億5719万 | +1.77% | 13.1 | 2.23 |
| 03/04 | 789 | 796 | 774 | 777 | -1.4% | 19,600 | 70億2221万 | -1.52% | 12.67 | 2.16 |
| 03/01 | 784 | 797 | 784 | 788 | +0.77% | 21,000 | 71億2162万 | -0.25% | 12.85 | 2.19 |
| 02/29 | 796 | 797 | 782 | 782 | -1.88% | 15,100 | 70億6740万 | -1.14% | 12.75 | 2.17 |
| 02/28 | 786 | 805 | 786 | 797 | +1.4% | 18,200 | 72億296万 | +0.76% | 13 | 2.21 |
| 02/27 | 780 | 790 | 776 | 786 | +0.77% | 15,400 | 71億355万 | -0.63% | 12.82 | 2.18 |
| 02/26 | 780 | 787 | 774 | 780 | -0.13% | 14,300 | 70億4932万 | -1.27% | 12.72 | 2.17 |
| 02/22 | 776 | 782 | 771 | 781 | +1.17% | 17,000 | 70億5836万 | -1.26% | 12.74 | 2.17 |
| 02/21 | 785 | 785 | 754 | 772 | -1.78% | 21,800 | 69億7671万 | -2.77% | 12.59 | 2.14 |
| 02/20 | 777 | 788 | 777 | 786 | +0.26% | 12,700 | 71億323万 | -0.76% | 12.82 | 2.18 |
| 02/19 | 779 | 788 | 771 | 784 | +1.55% | 16,500 | 70億8516万 | -0.76% | 12.79 | 2.18 |
| 02/16 | 767 | 788 | 757 | 772 | +2.66% | 44,300 | 69億7671万 | -1.91% | 12.59 | 2.14 |
| 02/15 | 792 | 792 | 742 | 752 | -6.23% | 66,800 | 67億9597万 | -4.2% | 12.26 | 2.09 |
| 02/14 | 780 | 807 | 780 | 802 | +1.65% | 42,000 | 72億4783万 | +2.3% | 13.08 | 2.23 |
| 02/13 | 809 | 812 | 789 | 789 | -1% | 26,100 | 71億3035万 | +1.02% | 12.87 | 2.19 |
| 02/09 | 812 | 812 | 785 | 797 | -0.62% | 25,500 | 72億264万 | +2.44% | 13 | 2.21 |
| 02/08 | 810 | 810 | 791 | 802 | -0.99% | 19,900 | 72億4783万 | +3.62% | 13.08 | 2.23 |
| 02/07 | 822 | 822 | 800 | 810 | -2.29% | 37,600 | 73億2013万 | +5.06% | 13.21 | 2.25 |
| 02/06 | 805 | 831 | 790 | 829 | +3.11% | 57,400 | 74億9183万 | +8.08% | 13.52 | 2.3 |
| 02/05 | 792 | 804 | 785 | 804 | +1.9% | 15,400 | 72億6590万 | +5.79% | 13.11 | 2.23 |
| 02/02 | 785 | 805 | 785 | 789 | +0.25% | 17,600 | 71億3035万 | +4.5% | 12.87 | 2.19 |
| 02/01 | 789 | 789 | 777 | 787 | -0.25% | 14,200 | 71億1227万 | +4.93% | 12.84 | 2.19 |
| 01/31 | 777 | 789 | 771 | 789 | +1.15% | 18,800 | 71億3035万 | +5.76% | 12.87 | 2.19 |
| 01/30 | 790 | 794 | 779 | 780 | -1.27% | 17,700 | 70億4901万 | +4.98% | 12.72 | 2.17 |
| 01/29 | 797 | 810 | 790 | 790 | -0.88% | 9,500 | 71億3938万 | +6.76% | 12.88 | 2.19 |
| 01/26 | 811 | 811 | 793 | 797 | -2.21% | 26,000 | 72億264万 | +8.29% | 13 | 2.21 |
| 01/25 | 801 | 821 | 797 | 815 | +1.75% | 22,800 | 73億6531万 | +11.34% | 13.29 | 2.26 |
| 01/24 | 778 | 815 | 778 | 801 | +2.96% | 30,000 | 72億3879万 | +10.18% | 13.06 | 2.22 |
| 01/23 | 790 | 802 | 778 | 778 | -1.89% | 40,200 | 70億3094万 | +7.76% | 12.69 | 2.16 |
| 01/22 | 751 | 807 | 751 | 793 | +1.67% | 58,300 | 71億5539万 | +10.29% | 12.93 | 2.2 |
| 01/19 | 813 | 814 | 775 | 780 | -3.35% | 81,300 | 70億3809万 | +9.09% | 12.72 | 2.17 |
| 01/18 | 865 | 865 | 800 | 807 | -4.95% | 358,200 | 72億8172万 | +13.34% | 13.16 | 2.24 |
| 01/17 | 745 | 867 | 743 | 849 | +18.41% | 599,000 | 76億6069万 | +19.92% | 13.85 | 2.36 |
| 01/16 | 730 | 730 | 715 | 717 | -1.24% | 14,300 | 64億6963万 | +2.14% | 11.69 | 1.99 |
| 01/15 | 727 | 730 | 722 | 726 | +1.82% | 15,000 | 65億5084万 | +3.42% | 11.84 | 2.02 |
| 01/12 | 722 | 729 | 711 | 713 | -1.52% | 16,900 | 64億3354万 | +1.57% | 11.63 | 1.98 |
| 01/11 | 732 | 735 | 721 | 724 | -1.09% | 18,800 | 65億3279万 | +2.99% | 11.81 | 2.01 |
| 01/10 | 721 | 732 | 721 | 732 | +1.53% | 15,300 | 66億498万 | +4.27% | 11.94 | 2.03 |
| 01/09 | 711 | 724 | 710 | 721 | +1.69% | 14,400 | 65億572万 | +2.85% | 11.76 | 2 |
| 01/05 | 716 | 718 | 704 | 709 | -1.12% | 11,800 | 63億9744万 | +1% | 11.56 | 1.97 |
| 01/04 | 718 | 718 | 706 | 717 | +1.41% | 16,500 | 64億6963万 | +2.14% | 11.69 | 1.99 |
| 2023 | ||||||||||
| 12/29 | 713 | 721 | 704 | 707 | -0.7% | 13,200 | 63億7940万 | +0.86% | 11.53 | 1.96 |
| 12/28 | 676 | 712 | 675 | 712 | +5.79% | 37,600 | 64億2451万 | +1.42% | 11.61 | 1.97 |
| 12/27 | 668 | 676 | 664 | 673 | +1.2% | 31,300 | 60億7261万 | -4.13% | 10.98 | 1.87 |
| 12/26 | 673 | 679 | 663 | 665 | -1.48% | 19,000 | 60億42万 | -5.54% | 10.85 | 1.84 |
| 12/25 | 688 | 692 | 666 | 675 | -1.89% | 17,500 | 60億9066万 | -4.53% | 11.01 | 1.87 |
| 12/22 | 691 | 700 | 687 | 688 | -1.01% | 18,300 | 62億796万 | -2.96% | 11.22 | 1.91 |
| 12/21 | 699 | 700 | 694 | 695 | -1.28% | 13,500 | 62億7112万 | -2.25% | 11.33 | 1.93 |
| 12/20 | 700 | 710 | 700 | 704 | -0.56% | 8,100 | 63億5233万 | -1.12% | 11.48 | 1.95 |
| 12/19 | 690 | 708 | 687 | 708 | +2.46% | 16,000 | 63億8842万 | 0% | 11.55 | 1.96 |
| 12/18 | 688 | 694 | 687 | 691 | +0.44% | 9,600 | 62億3503万 | -1.85% | 11.27 | 1.92 |
| 12/15 | 686 | 694 | 686 | 688 | +0.29% | 10,000 | 62億796万 | -1.85% | 11.22 | 1.91 |
| 12/14 | 700 | 706 | 684 | 686 | -1.44% | 29,800 | 61億8991万 | -1.86% | 11.19 | 1.9 |
| 12/13 | 696 | 701 | 696 | 696 | -0.29% | 8,200 | 62億8014万 | -0.14% | 11.35 | 1.93 |
| 12/12 | 702 | 705 | 697 | 698 | -0.14% | 14,800 | 62億9819万 | +0.58% | 11.38 | 1.93 |
| 12/11 | 708 | 717 | 699 | 699 | -0.57% | 19,900 | 63億721万 | +1.16% | 11.4 | 1.94 |
| 12/08 | 710 | 718 | 702 | 703 | -1.68% | 17,800 | 63億4330万 | +2.18% | 11.47 | 1.95 |
| 12/07 | 711 | 726 | 707 | 715 | 0% | 21,200 | 64億5158万 | +4.38% | 11.66 | 1.98 |
| 12/06 | 720 | 730 | 715 | 715 | -0.69% | 14,600 | 64億5158万 | +4.99% | 11.66 | 1.98 |
| 12/05 | 720 | 735 | 711 | 720 | -0.41% | 14,400 | 64億9670万 | +6.35% | 11.74 | 2 |
| 12/04 | 711 | 725 | 708 | 723 | +1.97% | 15,000 | 65億2377万 | +7.43% | 11.79 | 2 |
| 12/01 | 720 | 724 | 705 | 709 | -1.25% | 17,300 | 63億9744万 | +6.14% | 11.56 | 1.97 |
| 11/30 | 733 | 733 | 715 | 718 | -1.91% | 17,400 | 64億7865万 | +7.97% | 11.71 | 1.99 |
| 11/29 | 709 | 740 | 708 | 732 | +2.95% | 29,800 | 66億498万 | +10.57% | 11.94 | 2.03 |
| 11/28 | 703 | 720 | 703 | 711 | +1.14% | 18,500 | 64億1549万 | +7.73% | 11.6 | 1.97 |
| 11/27 | 723 | 726 | 692 | 703 | -2.77% | 58,100 | 63億4330万 | +6.03% | 11.47 | 1.95 |
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 | |
| 2017年 9月期 | 1,245 4,980 9/13 | 913 3,650 9/25 | 4,114,400 1,028,600 9/13 | 104億2314万 | 76億3945万 | 78億9764万 9/29 |
| 2018年 9月期 | 1,931 3/14 | 793 3,170 11/16 | 774,400 193,600 2/21 | 165億7724万 | 68億313万 | 93億9966万 9/28 |
| 2019年 9月期 | 1,218 2/28 | 488 12/25 | 860,800 2/15 | 106億1803万 | 42億5282万 | 53億5227万 9/30 |
| 2020年 9月期 | 661 10/21 | 255 3/13 | 723,500 1/23 | 57億8956万 | 22億3451万 | 41億4614万 9/30 |
| 2021年 9月期 | 537 4/19 | 345 12/24 | 683,100 4/16 | 47億3225万 | 30億3986万 | 37億2078万 9/30 |
| 2022年 9月期 | 1,631 11/19 | 396 10/6 | 6,231,100 11/9 | 143億8085万 | 34億9081万 | 69億6255万 9/30 |
| 2023年 9月期 | 1,116 6/21 | 748 10/3 | 1,105,900 6/13 | 100億4489万 | 66億1650万 | 77億3417万 9/29 |
| 最新 | 732 2024/4/23 | 5,400 | 66億1552万 | |||