時価総額
- 2018年9月28日
- 491億1472万
- 2019年9月30日
- 241億8876万
- 2020年9月30日
- 140億2314万
- 2021年9月30日
- 177億1108万
- 2022年9月30日
- 162億8477万
- 2023年9月29日
- 139億8936万
2024/04/26～2024/09/20
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 | ||||||||||
| 09/20 | 812 | 823 | 808 | 819 | +1.36% | 16,900 | 145億6030万 | +4.2% | 31.74 | 1.58 |
| 09/19 | 803 | 809 | 803 | 808 | +0.5% | 6,700 | 143億6474万 | +3.06% | 31.32 | 1.56 |
| 09/18 | 802 | 809 | 802 | 804 | +0.12% | 6,200 | 142億9363万 | +2.68% | 31.16 | 1.55 |
| 09/17 | 810 | 814 | 797 | 803 | 0% | 9,300 | 142億7585万 | +2.82% | 31.12 | 1.55 |
| 09/13 | 805 | 811 | 799 | 803 | +0.63% | 6,200 | 142億7585万 | +2.95% | 31.12 | 1.55 |
| 09/12 | 780 | 812 | 780 | 798 | +2.31% | 13,300 | 141億8696万 | +2.57% | 30.93 | 1.54 |
| 09/11 | 792 | 792 | 777 | 780 | -1.52% | 7,900 | 138億6695万 | +0.39% | 30.23 | 1.5 |
| 09/10 | 794 | 794 | 785 | 792 | +1.15% | 2,500 | 140億8029万 | +2.06% | 30.7 | 1.53 |
| 09/09 | 787 | 787 | 777 | 783 | -0.51% | 8,100 | 139億2029万 | +1.29% | 30.35 | 1.51 |
| 09/06 | 800 | 800 | 784 | 787 | -1.63% | 7,400 | 139億9140万 | +1.81% | 30.5 | 1.52 |
| 09/05 | 810 | 823 | 790 | 800 | -0.87% | 25,500 | 142億2252万 | +3.49% | 31.01 | 1.54 |
| 09/04 | 806 | 807 | 796 | 807 | +0.37% | 11,400 | 143億4696万 | +4.26% | 31.28 | 1.56 |
| 09/03 | 805 | 807 | 798 | 804 | +1.77% | 21,300 | 142億9363万 | +4.01% | 31.16 | 1.55 |
| 09/02 | 790 | 790 | 783 | 790 | +2.33% | 18,400 | 140億4473万 | +2.07% | 30.62 | 1.52 |
| 08/30 | 773 | 774 | 770 | 772 | -0.13% | 5,100 | 137億2473万 | -0.39% | 29.92 | 1.49 |
| 08/29 | 767 | 773 | 767 | 773 | +0.91% | 9,100 | 137億4250万 | -0.39% | 29.96 | 1.49 |
| 08/28 | 773 | 773 | 755 | 766 | -0.91% | 18,300 | 136億1806万 | -1.54% | 29.69 | 1.48 |
| 08/27 | 768 | 774 | 766 | 773 | +0.26% | 8,700 | 137億4250万 | -0.77% | 29.96 | 1.49 |
| 08/26 | 772 | 774 | 769 | 771 | 0% | 7,800 | 137億695万 | -1.28% | 29.88 | 1.49 |
| 08/23 | 773 | 773 | 765 | 771 | +0.26% | 13,100 | 137億695万 | -1.53% | 29.88 | 1.49 |
| 08/22 | 770 | 774 | 762 | 769 | -0.39% | 18,100 | 136億7139万 | -1.91% | 29.8 | 1.48 |
| 08/21 | 769 | 772 | 763 | 772 | +0.39% | 4,800 | 137億2392万 | -1.78% | 29.92 | 1.49 |
| 08/20 | 772 | 774 | 765 | 769 | +0.65% | 8,700 | 136億7058万 | -2.41% | 29.8 | 1.48 |
| 08/19 | 769 | 772 | 761 | 764 | -1.16% | 13,500 | 135億8170万 | -3.29% | 29.61 | 1.47 |
| 08/16 | 771 | 776 | 765 | 773 | +0.39% | 9,000 | 137億4169万 | -2.28% | 29.96 | 1.49 |
| 08/15 | 773 | 773 | 765 | 770 | -0.13% | 7,300 | 136億8836万 | -2.78% | 29.84 | 1.49 |
| 08/14 | 766 | 771 | 766 | 771 | +0.39% | 14,200 | 137億614万 | -2.9% | 29.88 | 1.49 |
| 08/13 | 766 | 771 | 765 | 768 | 0% | 6,300 | 136億5281万 | -3.52% | 29.77 | 1.48 |
| 08/09 | 760 | 770 | 760 | 768 | +0.13% | 8,800 | 136億5281万 | -3.76% | 29.77 | 1.48 |
| 08/08 | 764 | 772 | 761 | 767 | +0.13% | 7,100 | 136億3503万 | -4.24% | 29.73 | 1.48 |
| 08/07 | 747 | 772 | 747 | 766 | +2% | 13,300 | 136億1725万 | -4.61% | 29.69 | 1.48 |
| 08/06 | 711 | 761 | 711 | 751 | +5.18% | 24,300 | 133億5060万 | -6.82% | 29.11 | 1.45 |
| 08/05 | 776 | 776 | 691 | 714 | -8.81% | 61,100 | 126億9284万 | -11.74% | 27.67 | 1.38 |
| 08/02 | 790 | 792 | 781 | 783 | -2.73% | 26,300 | 139億1946万 | -3.93% | 30.35 | 1.51 |
| 08/01 | 810 | 810 | 789 | 805 | -0.12% | 12,600 | 143億1056万 | -1.47% | 31.2 | 1.55 |
| 07/31 | 795 | 806 | 795 | 806 | +2.03% | 12,000 | 143億2834万 | -1.35% | 31.24 | 1.55 |
| 07/30 | 828 | 832 | 790 | 790 | -4.24% | 55,300 | 140億4390万 | -3.3% | 30.62 | 1.52 |
| 07/29 | 820 | 831 | 817 | 825 | +1.6% | 12,900 | 146億6610万 | +0.98% | 31.98 | 1.59 |
| 07/26 | 807 | 814 | 807 | 812 | +0.74% | 8,100 | 144億3500万 | -0.37% | 31.47 | 1.57 |
| 07/25 | 810 | 811 | 800 | 806 | -0.25% | 19,300 | 143億2834万 | -0.98% | 31.24 | 1.55 |
| 07/24 | 813 | 813 | 806 | 808 | 0% | 7,000 | 143億6389万 | -0.62% | 31.32 | 1.56 |
| 07/23 | 807 | 811 | 797 | 808 | -0.37% | 26,100 | 143億6389万 | -0.49% | 31.32 | 1.56 |
| 07/22 | 816 | 819 | 808 | 811 | -0.61% | 14,700 | 144億1637万 | +0.12% | 31.43 | 1.56 |
| 07/19 | 815 | 819 | 809 | 816 | -0.12% | 8,400 | 145億525万 | +0.87% | 31.63 | 1.57 |
| 07/18 | 812 | 820 | 812 | 817 | +0.62% | 5,400 | 145億2303万 | +1.24% | 31.67 | 1.58 |
| 07/17 | 812 | 818 | 812 | 812 | -0.37% | 5,700 | 144億3415万 | +0.87% | 31.47 | 1.57 |
| 07/16 | 814 | 819 | 812 | 815 | +0.37% | 7,900 | 144億8748万 | +1.37% | 31.59 | 1.57 |
| 07/12 | 806 | 812 | 806 | 812 | +0.5% | 3,700 | 144億3415万 | +1.12% | 31.47 | 1.57 |
| 07/11 | 803 | 809 | 803 | 808 | +0.75% | 6,200 | 143億6304万 | +0.75% | 31.32 | 1.56 |
| 07/10 | 802 | 807 | 802 | 802 | -0.5% | 5,400 | 142億5639万 | +0.12% | 31.08 | 1.55 |
| 07/09 | 819 | 821 | 805 | 806 | -1.47% | 9,400 | 143億2749万 | +0.75% | 31.24 | 1.55 |
| 07/08 | 830 | 832 | 815 | 818 | -1.45% | 7,800 | 145億4080万 | +2.38% | 31.7 | 1.58 |
| 07/05 | 837 | 838 | 830 | 830 | 0% | 5,000 | 147億5412万 | +4.14% | 32.17 | 1.6 |
| 07/04 | 840 | 840 | 830 | 830 | +0.12% | 7,200 | 147億5412万 | +4.4% | 32.17 | 1.6 |
| 07/03 | 840 | 840 | 829 | 829 | -1.19% | 5,000 | 147億3634万 | +4.54% | 32.13 | 1.6 |
| 07/02 | 850 | 851 | 830 | 839 | +0.84% | 13,400 | 149億1410万 | +6.07% | 32.52 | 1.62 |
| 07/01 | 863 | 863 | 832 | 832 | -2.12% | 22,200 | 147億8967万 | +5.45% | 32.25 | 1.6 |
| 06/28 | 838 | 853 | 836 | 850 | +2.53% | 34,400 | 151億964万 | +8.14% | 32.94 | 1.64 |
| 06/27 | 820 | 832 | 820 | 829 | +1.59% | 24,200 | 147億3634万 | +5.74% | 32.13 | 1.6 |
| 06/26 | 806 | 816 | 804 | 816 | +1.62% | 19,200 | 145億525万 | +4.48% | 31.63 | 1.57 |
| 06/25 | 808 | 809 | 799 | 803 | +1.26% | 41,900 | 142億7416万 | +2.95% | 31.12 | 1.55 |
| 06/24 | 788 | 793 | 783 | 793 | +1.67% | 10,300 | 140億9640万 | +1.8% | 30.74 | 1.53 |
| 06/21 | 781 | 786 | 780 | 780 | +0.26% | 8,700 | 138億6531万 | +0.26% | 30.23 | 1.5 |
| 06/20 | 780 | 783 | 777 | 778 | -0.26% | 3,800 | 138億2976万 | 0% | 30.15 | 1.5 |
| 06/19 | 777 | 780 | 777 | 780 | +0.52% | 6,400 | 138億6531万 | +0.26% | 30.23 | 1.5 |
| 06/18 | 778 | 778 | 772 | 776 | -0.26% | 8,900 | 137億9421万 | -0.26% | 30.08 | 1.5 |
| 06/17 | 776 | 778 | 770 | 778 | +0.65% | 11,000 | 138億2976万 | 0% | 30.15 | 1.5 |
| 06/14 | 769 | 775 | 769 | 773 | 0% | 7,800 | 137億4088万 | -0.64% | 29.96 | 1.49 |
| 06/13 | 773 | 773 | 769 | 773 | -0.13% | 18,500 | 137億4088万 | -0.64% | 29.96 | 1.49 |
| 06/12 | 779 | 779 | 772 | 774 | -0.26% | 14,000 | 137億5866万 | -0.64% | 30 | 1.49 |
| 06/11 | 781 | 782 | 776 | 776 | -0.64% | 9,800 | 137億9421万 | -0.39% | 30.08 | 1.5 |
| 06/10 | 786 | 788 | 780 | 781 | -0.64% | 12,200 | 138億8309万 | +0.26% | 30.27 | 1.51 |
| 06/07 | 783 | 789 | 782 | 786 | +0.38% | 4,800 | 139億7197万 | +0.9% | 30.46 | 1.52 |
| 06/06 | 780 | 786 | 780 | 783 | +0.26% | 2,900 | 139億1864万 | +0.51% | 30.35 | 1.51 |
| 06/05 | 784 | 785 | 779 | 781 | 0% | 6,500 | 138億8309万 | +0.26% | 30.27 | 1.51 |
| 06/04 | 785 | 785 | 780 | 781 | -0.26% | 3,900 | 138億8309万 | +0.26% | 30.27 | 1.51 |
| 06/03 | 784 | 784 | 779 | 783 | +0.38% | 8,500 | 139億1864万 | +0.38% | 30.35 | 1.51 |
| 05/31 | 778 | 782 | 773 | 780 | +0.39% | 5,700 | 138億6531万 | 0% | 30.23 | 1.5 |
| 05/30 | 778 | 778 | 771 | 777 | 0% | 12,200 | 138億1199万 | -0.38% | 30.11 | 1.5 |
| 05/29 | 776 | 777 | 773 | 777 | +0.13% | 3,800 | 138億1199万 | -0.51% | 30.11 | 1.5 |
| 05/28 | 775 | 779 | 774 | 776 | 0% | 3,800 | 137億9421万 | -0.64% | 30.08 | 1.5 |
| 05/27 | 778 | 778 | 773 | 776 | -0.26% | 4,200 | 137億9421万 | -0.77% | 30.08 | 1.5 |
| 05/24 | 785 | 785 | 776 | 778 | +0.13% | 11,700 | 138億2976万 | -0.51% | 30.15 | 1.5 |
| 05/23 | 775 | 781 | 773 | 777 | +0.26% | 10,900 | 138億1199万 | -0.77% | 30.11 | 1.5 |
| 05/22 | 774 | 775 | 773 | 775 | +0.13% | 10,200 | 137億7643万 | -1.15% | 30.04 | 1.49 |
| 05/21 | 777 | 778 | 773 | 774 | -0.51% | 13,000 | 137億5866万 | -1.4% | 30 | 1.49 |
| 05/20 | 779 | 779 | 775 | 778 | +0.39% | 10,100 | 138億2976万 | -1.02% | 30.15 | 1.5 |
| 05/17 | 776 | 779 | 774 | 775 | 0% | 8,900 | 137億7643万 | -1.65% | 30.04 | 1.49 |
| 05/16 | 775 | 781 | 775 | 775 | 0% | 18,900 | 137億7643万 | -1.9% | 30.04 | 1.49 |
| 05/15 | 793 | 793 | 775 | 775 | -1.4% | 17,400 | 137億7643万 | -2.15% | 30.04 | 1.49 |
| 05/14 | 781 | 787 | 781 | 786 | +0.77% | 11,500 | 139億7197万 | -0.88% | 30.46 | 1.52 |
| 05/13 | 782 | 783 | 780 | 780 | -0.13% | 8,800 | 138億6531万 | -1.76% | 30.23 | 1.5 |
| 05/10 | 784 | 784 | 781 | 781 | -0.26% | 11,300 | 138億8309万 | -1.88% | 30.27 | 1.51 |
| 05/09 | 779 | 784 | 779 | 783 | +0.64% | 8,600 | 139億1864万 | -1.76% | 30.35 | 1.51 |
| 05/08 | 787 | 789 | 778 | 778 | -0.51% | 15,100 | 138億2976万 | -2.51% | 30.15 | 1.5 |
| 05/07 | 784 | 784 | 781 | 782 | +0.26% | 15,900 | 139億87万 | -2.25% | 30.31 | 1.51 |
| 05/02 | 798 | 798 | 779 | 780 | -0.51% | 21,500 | 138億6531万 | -2.62% | 30.23 | 1.5 |
| 05/01 | 786 | 787 | 783 | 784 | -0.13% | 13,500 | 139億3642万 | -2.37% | 30.39 | 1.51 |
| 04/30 | 782 | 790 | 782 | 785 | +0.64% | 8,900 | 139億5419万 | -2.48% | 30.42 | 1.51 |
| 04/26 | 794 | 794 | 780 | 780 | -1.64% | 41,900 | 138億6531万 | -3.35% | 30.23 | 1.5 |
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 | 3,095 9/26 9/25 他2件 | 2,455 6/29 | 7,326,700 6/29 | 530億2059万 | 400億1956万 | 491億1472万 9/28 |
| 2019年 9月期 | 3,035 10/10 | 1,395 9/18 | 953,500 5/23 | 519億9273万 | 238億9781万 | 241億8876万 9/30 |
| 2020年 9月期 | 1,608 11/8 | 534 3/19 | 1,727,200 2/28 | 275億4672万 | 92億3480万 | 140億2314万 9/30 |
| 2021年 9月期 | 1,415 6/14 | 743 1/4 | 490,200 11/9 | 247億844万 | 129億3878万 | 177億1108万 9/30 |
| 2022年 9月期 | 1,899 12/23 | 907 6/22 | 581,600 11/15 | 331億9841万 | 158億5866万 | 162億8477万 9/30 |
| 2023年 9月期 | 1,056 11/11 | 763 8/18 8/17 | 550,600 11/14 | 184億6643万 | 134億5416万 | 139億8936万 9/29 |
| 最新 | 819 2024/9/20 | 16,900 | 145億6030万 | |||