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
2024/03/04～2024/07/26
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 | ||||||||||
| 07/26 | 887 | 900 | 865 | 876 | -0.45% | 84,900 | 87億6560万 | -8.46% | 17.84 | 3.21 |
| 07/25 | 891 | 898 | 870 | 880 | -3.51% | 194,700 | 88億563万 | -8.33% | 17.93 | 3.22 |
| 07/24 | 963 | 971 | 905 | 912 | -5.3% | 197,200 | 91億2583万 | -5.2% | 18.58 | 3.34 |
| 07/23 | 972 | 986 | 958 | 963 | -0.1% | 54,900 | 96億3616万 | +0.1% | 19.62 | 3.52 |
| 07/22 | 969 | 974 | 953 | 964 | -1.83% | 78,900 | 96億4616万 | +0.42% | 19.64 | 3.53 |
| 07/19 | 970 | 988 | 960 | 982 | +0.51% | 53,300 | 98億2628万 | +2.51% | 20 | 3.59 |
| 07/18 | 990 | 998 | 975 | 977 | -2.98% | 87,700 | 97億7625万 | +2.3% | 19.9 | 3.58 |
| 07/17 | 991 | 1,022 | 987 | 1,007 | +2.34% | 165,600 | 100億7644万 | +5.67% | 20.51 | 3.69 |
| 07/16 | 990 | 993 | 976 | 984 | -1.89% | 114,200 | 98億4629万 | +3.69% | 20.04 | 3.6 |
| 07/12 | 941 | 1,017 | 939 | 1,003 | +7.04% | 378,400 | 100億3641万 | +5.91% | 20.43 | 3.67 |
| 07/11 | 962 | 962 | 925 | 937 | -2.4% | 116,200 | 93億7599万 | -0.64% | 19.09 | 3.43 |
| 07/10 | 979 | 985 | 947 | 960 | -1.94% | 93,200 | 96億614万 | +1.91% | 19.56 | 3.51 |
| 07/09 | 964 | 997 | 964 | 979 | +1.98% | 105,400 | 97億9626万 | +4.04% | 19.94 | 3.58 |
| 07/08 | 954 | 966 | 945 | 960 | +0.63% | 67,000 | 96億614万 | +2.24% | 19.56 | 3.51 |
| 07/05 | 943 | 954 | 935 | 954 | 0% | 109,600 | 95億4610万 | +1.71% | 19.43 | 3.49 |
| 07/04 | 961 | 963 | 944 | 954 | -0.73% | 52,400 | 95億4610万 | +1.92% | 19.43 | 3.49 |
| 07/03 | 940 | 970 | 939 | 961 | +2.23% | 54,100 | 96億1615万 | +2.89% | 19.58 | 3.52 |
| 07/02 | 944 | 956 | 931 | 940 | -0.74% | 71,600 | 94億601万 | +0.75% | 19.15 | 3.44 |
| 07/01 | 960 | 962 | 936 | 947 | -1.35% | 149,000 | 94億7606万 | +1.5% | 19.29 | 3.47 |
| 06/28 | 995 | 1,006 | 928 | 960 | -3.03% | 282,700 | 96億614万 | +2.78% | 19.56 | 3.51 |
| 06/27 | 998 | 1,008 | 982 | 990 | -0.2% | 135,300 | 99億633万 | +5.88% | 20.17 | 3.62 |
| 06/26 | 974 | 998 | 949 | 992 | +2.9% | 171,400 | 99億2634万 | +5.87% | 20.21 | 3.63 |
| 06/25 | 948 | 968 | 943 | 964 | +2.55% | 77,000 | 96億4616万 | +2.77% | 19.64 | 3.53 |
| 06/24 | 946 | 954 | 930 | 940 | +0.97% | 58,900 | 94億601万 | -0.21% | 19.15 | 3.44 |
| 06/21 | 949 | 949 | 931 | 931 | -2% | 71,300 | 93億1595万 | -1.59% | 18.96 | 3.41 |
| 06/20 | 950 | 956 | 936 | 950 | +0.21% | 94,100 | 95億608万 | +0.21% | 19.35 | 3.48 |
| 06/19 | 918 | 949 | 908 | 948 | +4.64% | 123,500 | 94億8606万 | -0.21% | 19.31 | 3.47 |
| 06/18 | 907 | 920 | 906 | 906 | 0% | 60,600 | 90億6579万 | -5.03% | 18.46 | 3.32 |
| 06/17 | 908 | 909 | 895 | 906 | -0.33% | 50,000 | 90億6579万 | -6.02% | 18.46 | 3.32 |
| 06/14 | 910 | 923 | 899 | 909 | -0.22% | 66,900 | 90億9581万 | -6.39% | 18.52 | 3.33 |
| 06/13 | 921 | 927 | 907 | 911 | -1.09% | 82,200 | 91億1583万 | -6.85% | 18.56 | 3.33 |
| 06/12 | 913 | 928 | 912 | 921 | -0.43% | 40,600 | 92億1589万 | -6.69% | 18.76 | 3.37 |
| 06/11 | 916 | 934 | 915 | 925 | 0% | 55,400 | 92億5592万 | -7.04% | 18.84 | 3.39 |
| 06/10 | 915 | 934 | 909 | 925 | +0.87% | 57,700 | 92億5592万 | -7.5% | 18.84 | 3.39 |
| 06/07 | 898 | 921 | 895 | 917 | +0.99% | 54,800 | 91億7586万 | -8.57% | 18.68 | 3.36 |
| 06/06 | 931 | 931 | 899 | 908 | -1.09% | 94,000 | 90億8581万 | -9.83% | 18.5 | 3.32 |
| 06/05 | 930 | 937 | 916 | 918 | -2.13% | 54,300 | 91億8587万 | -9.2% | 18.7 | 3.36 |
| 06/04 | 924 | 947 | 924 | 938 | +1.41% | 58,500 | 93億8600万 | -7.5% | 19.11 | 3.43 |
| 06/03 | 935 | 935 | 916 | 925 | +0.54% | 53,300 | 92億5592万 | -8.87% | 18.84 | 3.39 |
| 05/31 | 910 | 937 | 907 | 920 | +1.1% | 115,900 | 92億588万 | -9.63% | 18.74 | 3.37 |
| 05/30 | 903 | 924 | 900 | 910 | -1.41% | 111,100 | 91億582万 | -10.96% | 18.54 | 3.33 |
| 05/29 | 930 | 946 | 913 | 923 | -1.18% | 171,800 | 92億3590万 | -9.95% | 18.8 | 3.38 |
| 05/28 | 987 | 996 | 934 | 934 | -5.18% | 241,300 | 93億4597万 | -9.06% | 19.03 | 3.42 |
| 05/27 | 991 | 992 | 964 | 985 | -0.61% | 105,000 | 98億5630万 | -4.55% | 20.06 | 3.61 |
| 05/24 | 1,003 | 1,010 | 987 | 991 | -2.46% | 156,600 | 99億1634万 | -4.07% | 20.19 | 3.63 |
| 05/23 | 1,048 | 1,048 | 1,013 | 1,016 | -1.36% | 76,800 | 101億6650万 | -1.55% | 20.7 | 3.72 |
| 05/22 | 1,034 | 1,056 | 1,008 | 1,030 | -2.18% | 85,600 | 103億659万 | 0% | 20.98 | 3.77 |
| 05/21 | 1,075 | 1,094 | 1,050 | 1,053 | +0.48% | 194,700 | 105億3673万 | +2.33% | 21.45 | 3.85 |
| 05/20 | 975 | 1,057 | 974 | 1,048 | +6.94% | 189,700 | 104億8670万 | +2.34% | 21.35 | 3.84 |
| 05/17 | 1,000 | 1,017 | 974 | 980 | -2.78% | 188,700 | 98億627万 | -3.92% | 19.96 | 3.59 |
| 05/16 | 1,069 | 1,076 | 996 | 1,008 | -4.36% | 223,000 | 100億8645万 | -0.98% | 20.53 | 3.69 |
| 05/15 | 1,080 | 1,090 | 1,026 | 1,054 | -7.54% | 365,500 | 105億4674万 | +3.84% | 21.47 | 3.86 |
| 05/14 | 1,060 | 1,150 | 1,058 | 1,140 | +5.17% | 267,900 | 114億729万 | +12.98% | 23.22 | 4.17 |
| 05/13 | 1,066 | 1,108 | 1,066 | 1,084 | 0% | 132,900 | 108億4693万 | +8.51% | 22.08 | 3.97 |
| 05/10 | 1,124 | 1,125 | 1,055 | 1,084 | -4.16% | 298,000 | 108億4693万 | +9.27% | 22.08 | 3.97 |
| 05/09 | 1,183 | 1,195 | 1,126 | 1,131 | -0.35% | 582,700 | 113億1723万 | +14.71% | 23.04 | 4.14 |
| 05/08 | 1,065 | 1,145 | 1,046 | 1,135 | +7.58% | 344,000 | 113億5726万 | +15.82% | 23.12 | 4.15 |
| 05/07 | 1,015 | 1,059 | 1,009 | 1,055 | +5.71% | 191,900 | 105億5675万 | +8.32% | 21.49 | 3.86 |
| 05/02 | 1,006 | 1,025 | 997 | 998 | -1.19% | 103,600 | 99億8638万 | +2.67% | 20.33 | 3.65 |
| 05/01 | 1,011 | 1,035 | 991 | 1,010 | -0.1% | 113,200 | 101億646万 | +3.91% | 20.57 | 3.7 |
| 04/30 | 983 | 1,025 | 977 | 1,011 | +3.48% | 123,500 | 101億1647万 | +3.8% | 20.59 | 3.7 |
| 04/26 | 980 | 990 | 968 | 977 | +0.41% | 100,100 | 97億7625万 | +0.41% | 19.9 | 3.58 |
| 04/25 | 990 | 1,006 | 973 | 973 | -2.99% | 119,100 | 97億3622万 | -0.1% | 19.82 | 3.56 |
| 04/24 | 1,014 | 1,041 | 993 | 1,003 | -0.69% | 162,000 | 100億3641万 | +2.66% | 20.43 | 3.67 |
| 04/23 | 1,010 | 1,043 | 1,004 | 1,010 | +1.1% | 198,900 | 101億646万 | +3.38% | 20.57 | 3.7 |
| 04/22 | 964 | 1,006 | 937 | 999 | +2.88% | 219,300 | 99億6402万 | +2.15% | 20.35 | 3.66 |
| 04/19 | 1,061 | 1,071 | 971 | 971 | -8.65% | 517,800 | 96億8475万 | -0.72% | 19.78 | 3.55 |
| 04/18 | 1,000 | 1,088 | 996 | 1,063 | +6.83% | 571,200 | 106億236万 | +8.47% | 21.65 | 3.89 |
| 04/17 | 968 | 1,015 | 934 | 995 | +3.11% | 281,900 | 99億2413万 | +1.63% | 20.27 | 3.64 |
| 04/16 | 965 | 994 | 938 | 965 | -1.33% | 169,900 | 96億2491万 | -1.83% | 19.66 | 3.53 |
| 04/15 | 960 | 986 | 935 | 978 | -1.21% | 255,000 | 97億5457万 | -0.91% | 19.92 | 3.58 |
| 04/12 | 941 | 1,018 | 940 | 990 | +5.32% | 532,600 | 98億7426万 | -0.6% | 20.17 | 3.62 |
| 04/11 | 928 | 946 | 907 | 940 | -0.74% | 208,400 | 93億7556万 | -6.56% | 19.15 | 3.44 |
| 04/10 | 940 | 1,013 | 937 | 947 | +0.96% | 663,800 | 94億4537万 | -7.25% | 19.29 | 3.47 |
| 04/09 | 933 | 956 | 922 | 938 | +0.75% | 134,700 | 93億5561万 | -9.28% | 19.11 | 3.43 |
| 04/08 | 914 | 942 | 894 | 931 | +3.56% | 157,600 | 92億8579万 | -10.99% | 18.96 | 3.41 |
| 04/05 | 876 | 911 | 876 | 899 | +0.45% | 134,300 | 89億6662万 | -14.87% | 18.31 | 3.29 |
| 04/04 | 917 | 923 | 894 | 895 | -1.32% | 142,300 | 89億2673万 | -16.28% | 18.23 | 3.28 |
| 04/03 | 971 | 972 | 907 | 907 | -2.05% | 247,300 | 90億4641万 | -16.33% | 18.48 | 3.32 |
| 04/02 | 969 | 970 | 912 | 926 | -5.03% | 300,100 | 92億3592万 | -16.05% | 18.86 | 3.39 |
| 04/01 | 997 | 997 | 971 | 975 | -2.4% | 184,100 | 97億2465万 | -13.26% | 19.86 | 3.57 |
| 03/29 | 1,004 | 1,028 | 999 | 999 | 0% | 95,800 | 99億6402万 | -11.75% | 20.35 | 3.64 |
| 03/28 | 1,005 | 1,019 | 995 | 999 | -0.7% | 129,200 | 99億6402万 | -12.21% | 20.35 | 3.64 |
| 03/27 | 1,066 | 1,091 | 1,000 | 1,006 | -5.27% | 346,700 | 100億3384万 | -12.06% | 20.49 | 3.67 |
| 03/26 | 1,003 | 1,094 | 1,000 | 1,062 | +7.38% | 562,200 | 105億9238万 | -7.89% | 21.63 | 3.87 |
| 03/25 | 995 | 1,003 | 981 | 989 | -1.3% | 102,700 | 98億6428万 | -14.45% | 20.15 | 3.61 |
| 03/22 | 1,036 | 1,036 | 996 | 1,002 | -3.19% | 151,200 | 99億9394万 | -13.62% | 20.41 | 3.66 |
| 03/21 | 1,040 | 1,049 | 1,007 | 1,035 | +2.37% | 166,200 | 103億2309万 | -11.31% | 21.08 | 3.78 |
| 03/19 | 1,017 | 1,027 | 995 | 1,011 | -0.59% | 141,800 | 100億8371万 | -13.81% | 20.59 | 3.69 |
| 03/18 | 1,018 | 1,039 | 997 | 1,017 | +0.99% | 166,100 | 101億4355万 | -13.67% | 20.72 | 3.71 |
| 03/15 | 1,005 | 1,016 | 991 | 1,007 | -1.85% | 229,500 | 100億4381万 | -14.95% | 20.51 | 3.67 |
| 03/14 | 1,031 | 1,074 | 1,009 | 1,026 | -1.44% | 196,300 | 102億3332万 | -14% | 20.9 | 3.74 |
| 03/13 | 1,109 | 1,150 | 1,041 | 1,041 | -3.52% | 256,900 | 103億8293万 | -13.11% | 21.21 | 3.8 |
| 03/12 | 1,046 | 1,085 | 1,044 | 1,079 | +0.28% | 174,900 | 107億6194万 | -9.86% | 21.98 | 3.94 |
| 03/11 | 1,101 | 1,113 | 1,025 | 1,076 | -9.66% | 515,100 | 107億3202万 | -9.5% | 21.92 | 3.93 |
| 03/08 | 1,252 | 1,265 | 1,178 | 1,191 | -4.87% | 328,400 | 118億7903万 | +1.28% | 24.26 | 4.34 |
| 03/07 | 1,340 | 1,347 | 1,228 | 1,252 | -4.5% | 511,100 | 124億8744万 | +8.02% | 25.5 | 4.57 |
| 03/06 | 1,245 | 1,338 | 1,201 | 1,311 | +3.47% | 695,400 | 130億7591万 | +14.9% | 26.71 | 4.78 |
| 03/05 | 1,234 | 1,293 | 1,174 | 1,267 | +1.77% | 609,500 | 126億3705万 | +13.53% | 25.81 | 4.62 |
| 03/04 | 1,167 | 1,284 | 1,167 | 1,245 | +5.6% | 766,500 | 124億1763万 | +13.8% | 25.36 | 4.54 |
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 | 876 2024/7/26 | 84,900 | 87億6560万 | |||