時価総額
- 2019年9月30日
- 58億2900万
- 2020年9月30日
- 50億4708万
- 2021年9月30日
- 80億6360万
- 2022年9月30日
- 32億64万
- 2023年9月29日
- 67億1727万
2024/04/25～2024/09/19
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 | ||||||||||
| 09/19 | 812 | 880 | 812 | 854 | +5.43% | 91,800 | 85億4546万 | +3.14% | 17.4 | 3.16 |
| 09/18 | 826 | 836 | 801 | 810 | -0.12% | 38,700 | 81億518万 | -1.94% | 16.5 | 2.99 |
| 09/17 | 820 | 831 | 795 | 811 | -1.46% | 40,000 | 81億1519万 | -1.93% | 16.52 | 3 |
| 09/13 | 835 | 848 | 823 | 823 | -1.44% | 19,500 | 82億3526万 | -0.36% | 16.76 | 3.04 |
| 09/12 | 811 | 840 | 811 | 835 | +4.9% | 97,600 | 83億5534万 | +1.46% | 17.01 | 3.09 |
| 09/11 | 828 | 831 | 789 | 796 | -4.1% | 53,400 | 79億6509万 | -2.81% | 16.21 | 2.94 |
| 09/10 | 841 | 847 | 830 | 830 | -0.84% | 51,700 | 83億531万 | +1.72% | 16.91 | 3.07 |
| 09/09 | 795 | 842 | 777 | 837 | +0.48% | 48,400 | 83億7535万 | +3.59% | 17.05 | 3.09 |
| 09/06 | 880 | 881 | 828 | 833 | -4.69% | 70,200 | 83億3533万 | +3.35% | 16.97 | 3.08 |
| 09/05 | 878 | 913 | 865 | 874 | -1.02% | 78,600 | 87億4559万 | +8.44% | 17.8 | 3.23 |
| 09/04 | 873 | 910 | 870 | 883 | -3.29% | 95,800 | 88億3565万 | +9.42% | 17.99 | 3.26 |
| 09/03 | 868 | 915 | 862 | 913 | +5.43% | 108,900 | 91億3584万 | +13% | 18.6 | 3.38 |
| 09/02 | 900 | 929 | 866 | 866 | +0.58% | 184,100 | 86億6554万 | +7.18% | 17.64 | 3.2 |
| 08/30 | 864 | 864 | 838 | 861 | +1.77% | 71,000 | 86億1551万 | +6.56% | 17.54 | 3.18 |
| 08/29 | 833 | 870 | 832 | 846 | -0.12% | 55,500 | 84億6541万 | +4.57% | 17.23 | 3.13 |
| 08/28 | 839 | 891 | 814 | 847 | +0.95% | 121,700 | 84億7542万 | +4.44% | 17.25 | 3.13 |
| 08/27 | 812 | 839 | 805 | 839 | +3.97% | 81,400 | 83億9536万 | +2.82% | 17.09 | 3.1 |
| 08/26 | 814 | 818 | 791 | 807 | +1% | 52,300 | 80億7516万 | -1.71% | 16.44 | 2.98 |
| 08/23 | 793 | 799 | 775 | 799 | +0.76% | 43,900 | 79億9511万 | -3.5% | 16.28 | 2.95 |
| 08/22 | 789 | 819 | 786 | 793 | +0.51% | 39,600 | 79億3507万 | -5.03% | 16.15 | 2.93 |
| 08/21 | 791 | 808 | 764 | 789 | -1.87% | 48,900 | 78億9504万 | -6.52% | 16.07 | 2.92 |
| 08/20 | 775 | 831 | 775 | 804 | +5.79% | 70,000 | 80億4514万 | -5.52% | 16.38 | 2.97 |
| 08/19 | 795 | 797 | 758 | 760 | -4.4% | 68,400 | 76億486万 | -11.53% | 15.48 | 2.81 |
| 08/16 | 806 | 812 | 791 | 795 | +0.51% | 85,700 | 79億5508万 | -8.2% | 16.19 | 2.94 |
| 08/15 | 809 | 815 | 787 | 791 | -1.25% | 68,700 | 79億1506万 | -9.39% | 16.11 | 2.92 |
| 08/14 | 792 | 834 | 786 | 801 | -5.99% | 148,400 | 80億1512万 | -9.08% | 16.32 | 2.96 |
| 08/13 | 767 | 860 | 767 | 852 | +11.37% | 185,400 | 85億2545万 | -3.95% | 17.36 | 3.15 |
| 08/09 | 774 | 786 | 751 | 765 | +0.53% | 72,800 | 76億5489万 | -14.14% | 15.58 | 2.83 |
| 08/08 | 730 | 779 | 722 | 761 | +3.12% | 59,300 | 76億1487万 | -15.35% | 15.5 | 2.81 |
| 08/07 | 685 | 769 | 685 | 738 | +3.22% | 151,000 | 73億8472万 | -18.63% | 15.03 | 2.73 |
| 08/06 | 650 | 723 | 650 | 715 | +13.49% | 228,300 | 71億5457万 | -21.86% | 14.56 | 2.64 |
| 08/05 | 632 | 710 | 630 | 630 | -19.23% | 272,500 | 63億403万 | -31.82% | 12.83 | 2.33 |
| 08/02 | 793 | 821 | 777 | 780 | -7.58% | 147,000 | 78億499万 | -16.76% | 15.89 | 2.88 |
| 08/01 | 890 | 890 | 844 | 844 | -5.38% | 101,600 | 84億4540万 | -10.78% | 17.19 | 3.12 |
| 07/31 | 896 | 896 | 876 | 892 | -1.65% | 51,700 | 89億2570万 | -6.2% | 18.17 | 3.3 |
| 07/30 | 906 | 917 | 890 | 907 | +0.11% | 53,900 | 90億7580万 | -4.93% | 18.48 | 3.35 |
| 07/29 | 879 | 914 | 870 | 906 | +3.42% | 105,200 | 90億6579万 | -5.23% | 18.46 | 3.35 |
| 07/26 | 887 | 900 | 865 | 876 | -0.45% | 84,900 | 87億6560万 | -8.46% | 17.84 | 3.24 |
| 07/25 | 891 | 898 | 870 | 880 | -3.51% | 194,700 | 88億563万 | -8.33% | 17.93 | 3.25 |
| 07/24 | 963 | 971 | 905 | 912 | -5.3% | 197,200 | 91億2583万 | -5.2% | 18.58 | 3.37 |
| 07/23 | 972 | 986 | 958 | 963 | -0.1% | 54,900 | 96億3616万 | +0.1% | 19.62 | 3.56 |
| 07/22 | 969 | 974 | 953 | 964 | -1.83% | 78,900 | 96億4616万 | +0.42% | 19.64 | 3.56 |
| 07/19 | 970 | 988 | 960 | 982 | +0.51% | 53,300 | 98億2628万 | +2.51% | 20 | 3.63 |
| 07/18 | 990 | 998 | 975 | 977 | -2.98% | 87,700 | 97億7625万 | +2.3% | 19.9 | 3.61 |
| 07/17 | 991 | 1,022 | 987 | 1,007 | +2.34% | 165,600 | 100億7644万 | +5.67% | 20.51 | 3.72 |
| 07/16 | 990 | 993 | 976 | 984 | -1.89% | 114,200 | 98億4629万 | +3.69% | 20.04 | 3.64 |
| 07/12 | 941 | 1,017 | 939 | 1,003 | +7.04% | 378,400 | 100億3641万 | +5.91% | 20.43 | 3.71 |
| 07/11 | 962 | 962 | 925 | 937 | -2.4% | 116,200 | 93億7599万 | -0.64% | 19.09 | 3.46 |
| 07/10 | 979 | 985 | 947 | 960 | -1.94% | 93,200 | 96億614万 | +1.91% | 19.56 | 3.55 |
| 07/09 | 964 | 997 | 964 | 979 | +1.98% | 105,400 | 97億9626万 | +4.04% | 19.94 | 3.62 |
| 07/08 | 954 | 966 | 945 | 960 | +0.63% | 67,000 | 96億614万 | +2.24% | 19.56 | 3.55 |
| 07/05 | 943 | 954 | 935 | 954 | 0% | 109,600 | 95億4610万 | +1.71% | 19.43 | 3.53 |
| 07/04 | 961 | 963 | 944 | 954 | -0.73% | 52,400 | 95億4610万 | +1.92% | 19.43 | 3.53 |
| 07/03 | 940 | 970 | 939 | 961 | +2.23% | 54,100 | 96億1615万 | +2.89% | 19.58 | 3.55 |
| 07/02 | 944 | 956 | 931 | 940 | -0.74% | 71,600 | 94億601万 | +0.75% | 19.15 | 3.47 |
| 07/01 | 960 | 962 | 936 | 947 | -1.35% | 149,000 | 94億7606万 | +1.5% | 19.29 | 3.5 |
| 06/28 | 995 | 1,006 | 928 | 960 | -3.03% | 282,700 | 96億614万 | +2.78% | 19.56 | 3.55 |
| 06/27 | 998 | 1,008 | 982 | 990 | -0.2% | 135,300 | 99億633万 | +5.88% | 20.17 | 3.66 |
| 06/26 | 974 | 998 | 949 | 992 | +2.9% | 171,400 | 99億2634万 | +5.87% | 20.21 | 3.67 |
| 06/25 | 948 | 968 | 943 | 964 | +2.55% | 77,000 | 96億4616万 | +2.77% | 19.64 | 3.56 |
| 06/24 | 946 | 954 | 930 | 940 | +0.97% | 58,900 | 94億601万 | -0.21% | 19.15 | 3.47 |
| 06/21 | 949 | 949 | 931 | 931 | -2% | 71,300 | 93億1595万 | -1.59% | 18.96 | 3.44 |
| 06/20 | 950 | 956 | 936 | 950 | +0.21% | 94,100 | 95億608万 | +0.21% | 19.35 | 3.51 |
| 06/19 | 918 | 949 | 908 | 948 | +4.64% | 123,500 | 94億8606万 | -0.21% | 19.31 | 3.5 |
| 06/18 | 907 | 920 | 906 | 906 | 0% | 60,600 | 90億6579万 | -5.03% | 18.46 | 3.35 |
| 06/17 | 908 | 909 | 895 | 906 | -0.33% | 50,000 | 90億6579万 | -6.02% | 18.46 | 3.35 |
| 06/14 | 910 | 923 | 899 | 909 | -0.22% | 66,900 | 90億9581万 | -6.39% | 18.52 | 3.36 |
| 06/13 | 921 | 927 | 907 | 911 | -1.09% | 82,200 | 91億1583万 | -6.85% | 18.56 | 3.37 |
| 06/12 | 913 | 928 | 912 | 921 | -0.43% | 40,600 | 92億1589万 | -6.69% | 18.76 | 3.4 |
| 06/11 | 916 | 934 | 915 | 925 | 0% | 55,400 | 92億5592万 | -7.04% | 18.84 | 3.42 |
| 06/10 | 915 | 934 | 909 | 925 | +0.87% | 57,700 | 92億5592万 | -7.5% | 18.84 | 3.42 |
| 06/07 | 898 | 921 | 895 | 917 | +0.99% | 54,800 | 91億7586万 | -8.57% | 18.68 | 3.39 |
| 06/06 | 931 | 931 | 899 | 908 | -1.09% | 94,000 | 90億8581万 | -9.83% | 18.5 | 3.36 |
| 06/05 | 930 | 937 | 916 | 918 | -2.13% | 54,300 | 91億8587万 | -9.2% | 18.7 | 3.39 |
| 06/04 | 924 | 947 | 924 | 938 | +1.41% | 58,500 | 93億8600万 | -7.5% | 19.11 | 3.47 |
| 06/03 | 935 | 935 | 916 | 925 | +0.54% | 53,300 | 92億5592万 | -8.87% | 18.84 | 3.42 |
| 05/31 | 910 | 937 | 907 | 920 | +1.1% | 115,900 | 92億588万 | -9.63% | 18.74 | 3.4 |
| 05/30 | 903 | 924 | 900 | 910 | -1.41% | 111,100 | 91億582万 | -10.96% | 18.54 | 3.36 |
| 05/29 | 930 | 946 | 913 | 923 | -1.18% | 171,800 | 92億3590万 | -9.95% | 18.8 | 3.41 |
| 05/28 | 987 | 996 | 934 | 934 | -5.18% | 241,300 | 93億4597万 | -9.06% | 19.03 | 3.45 |
| 05/27 | 991 | 992 | 964 | 985 | -0.61% | 105,000 | 98億5630万 | -4.55% | 20.06 | 3.64 |
| 05/24 | 1,003 | 1,010 | 987 | 991 | -2.46% | 156,600 | 99億1634万 | -4.07% | 20.19 | 3.66 |
| 05/23 | 1,048 | 1,048 | 1,013 | 1,016 | -1.36% | 76,800 | 101億6650万 | -1.55% | 20.7 | 3.76 |
| 05/22 | 1,034 | 1,056 | 1,008 | 1,030 | -2.18% | 85,600 | 103億659万 | 0% | 20.98 | 3.81 |
| 05/21 | 1,075 | 1,094 | 1,050 | 1,053 | +0.48% | 194,700 | 105億3673万 | +2.33% | 21.45 | 3.89 |
| 05/20 | 975 | 1,057 | 974 | 1,048 | +6.94% | 189,700 | 104億8670万 | +2.34% | 21.35 | 3.87 |
| 05/17 | 1,000 | 1,017 | 974 | 980 | -2.78% | 188,700 | 98億627万 | -3.92% | 19.96 | 3.62 |
| 05/16 | 1,069 | 1,076 | 996 | 1,008 | -4.36% | 223,000 | 100億8645万 | -0.98% | 20.53 | 3.73 |
| 05/15 | 1,080 | 1,090 | 1,026 | 1,054 | -7.54% | 365,500 | 105億4674万 | +3.84% | 21.47 | 3.9 |
| 05/14 | 1,060 | 1,150 | 1,058 | 1,140 | +5.17% | 267,900 | 114億729万 | +12.98% | 23.22 | 4.21 |
| 05/13 | 1,066 | 1,108 | 1,066 | 1,084 | 0% | 132,900 | 108億4693万 | +8.51% | 22.08 | 4.01 |
| 05/10 | 1,124 | 1,125 | 1,055 | 1,084 | -4.16% | 298,000 | 108億4693万 | +9.27% | 22.08 | 4.01 |
| 05/09 | 1,183 | 1,195 | 1,126 | 1,131 | -0.35% | 582,700 | 113億1723万 | +14.71% | 23.04 | 4.18 |
| 05/08 | 1,065 | 1,145 | 1,046 | 1,135 | +7.58% | 344,000 | 113億5726万 | +15.82% | 23.12 | 4.2 |
| 05/07 | 1,015 | 1,059 | 1,009 | 1,055 | +5.71% | 191,900 | 105億5675万 | +8.32% | 21.49 | 3.9 |
| 05/02 | 1,006 | 1,025 | 997 | 998 | -1.19% | 103,600 | 99億8638万 | +2.67% | 20.33 | 3.69 |
| 05/01 | 1,011 | 1,035 | 991 | 1,010 | -0.1% | 113,200 | 101億646万 | +3.91% | 20.57 | 3.73 |
| 04/30 | 983 | 1,025 | 977 | 1,011 | +3.48% | 123,500 | 101億1647万 | +3.8% | 20.59 | 3.74 |
| 04/26 | 980 | 990 | 968 | 977 | +0.41% | 100,100 | 97億7625万 | +0.41% | 19.9 | 3.61 |
| 04/25 | 990 | 1,006 | 973 | 973 | -2.99% | 119,100 | 97億3622万 | -0.1% | 19.82 | 3.6 |
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 | |
| 2019年 9月期 | 3,250 6,500 6/20 | 1,293 2,585 9/13 | 4,422,400 2,211,200 6/20 | 141億3750万 | 56億2237万 | 58億2900万 9/30 |
| 2020年 9月期 | 2,015 4,030 6/19 | 418 836 3/19 | 416,000 208,000 4/27 | 90億2760万 | 18億7272万 | 50億4708万 9/30 |
| 2021年 9月期 | 1,167 2,333 10/6 | 766 1,531 5/17 | 192,200 96,100 5/17 | 52億8494万 | 34億6817万 | 80億6360万 9/30 |
| 2022年 9月期 | 887 1,773 10/4 | 157 313 2/24 | 14,627,600 7,313,800 4/11 | 40億1637万 | 14億5225万 | 32億64万 9/30 |
| 2023年 9月期 | 1,416 2,831 6/20 | 260 520 1/27 | 11,319,200 5,659,600 3/7 | 136億2475万 | 24億6984万 | 67億1727万 9/29 |
| 最新 | 854 2024/9/19 | 91,800 | 85億4546万 | |||