時価総額
- 2019年9月30日
- 150億2038万
- 2020年9月30日
- 134億6734万
- 2021年9月30日
- 60億7832万
- 2022年9月30日
- 48億1709万
- 2023年9月29日
- 73億6408万
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 | 1,150 | 1,150 | 1,102 | 1,120 | -2.52% | 2,200 | 45億2155万 | -3.03% | - | 26.2 |
| 09/17 | 1,149 | 1,149 | 1,120 | 1,149 | 0% | 1,000 | 46億3862万 | -0.61% | - | 26.88 |
| 09/13 | 1,130 | 1,150 | 1,101 | 1,149 | +2.13% | 1,600 | 46億3862万 | -0.52% | - | 26.88 |
| 09/12 | 1,154 | 1,160 | 1,124 | 1,125 | -1.32% | 2,200 | 45億4173万 | -2.34% | - | 26.32 |
| 09/11 | 1,189 | 1,195 | 1,140 | 1,140 | 0% | 1,600 | 46億229万 | -0.87% | - | 26.67 |
| 09/10 | 1,130 | 1,147 | 1,101 | 1,140 | -0.96% | 1,300 | 46億229万 | -0.87% | - | 26.67 |
| 09/09 | 1,101 | 1,158 | 1,085 | 1,151 | -0.78% | 1,400 | 46億4670万 | +0.35% | - | 26.93 |
| 09/06 | 1,142 | 1,172 | 1,140 | 1,160 | -0.85% | 500 | 46億8303万 | +0.52% | - | 27.14 |
| 09/05 | 1,215 | 1,260 | 1,170 | 1,170 | -4.18% | 1,700 | 47億2340万 | +0.69% | - | 27.37 |
| 09/04 | 1,220 | 1,274 | 1,160 | 1,221 | 0% | 3,200 | 49億2929万 | +4.45% | - | 28.57 |
| 09/03 | 1,173 | 1,293 | 1,173 | 1,221 | +4% | 2,600 | 49億2929万 | +3.91% | - | 28.57 |
| 09/02 | 1,175 | 1,175 | 1,150 | 1,174 | +0.86% | 700 | 47億3955万 | -0.76% | - | 27.47 |
| 08/30 | 1,150 | 1,164 | 1,140 | 1,164 | +1.22% | 2,300 | 46億9918万 | -2.51% | - | 27.23 |
| 08/29 | 1,124 | 1,154 | 1,121 | 1,150 | +0.61% | 700 | 46億4266万 | -4.56% | - | 26.91 |
| 08/28 | 1,155 | 1,155 | 1,121 | 1,143 | -1.04% | 2,400 | 46億1440万 | -5.93% | - | 26.74 |
| 08/27 | 1,132 | 1,162 | 1,132 | 1,155 | -0.6% | 1,400 | 46億6285万 | -5.71% | - | 27.02 |
| 08/26 | 1,138 | 1,165 | 1,106 | 1,162 | +2.83% | 2,700 | 46億9111万 | -5.76% | - | 27.19 |
| 08/23 | 1,144 | 1,144 | 1,111 | 1,130 | -1.22% | 2,200 | 45億6192万 | -9.24% | - | 26.44 |
| 08/22 | 1,124 | 1,145 | 1,105 | 1,144 | +0.18% | 8,100 | 46億1844万 | -9.06% | - | 26.76 |
| 08/21 | 1,130 | 1,168 | 1,120 | 1,142 | +2.51% | 16,500 | 46億1036万 | -10.29% | - | 26.72 |
| 08/20 | 1,117 | 1,129 | 1,090 | 1,114 | +2.48% | 1,800 | 44億9732万 | -13.51% | - | 26.06 |
| 08/19 | 1,172 | 1,172 | 1,060 | 1,087 | -7.41% | 11,500 | 43億8832万 | -16.45% | - | 25.43 |
| 08/16 | 1,133 | 1,181 | 1,115 | 1,174 | +6.24% | 8,000 | 47億3955万 | -10.79% | - | 27.47 |
| 08/15 | 1,130 | 1,150 | 1,050 | 1,105 | -13.67% | 20,600 | 44億6099万 | -16.67% | - | 25.85 |
| 08/14 | 1,164 | 1,360 | 1,164 | 1,280 | +12.48% | 11,400 | 51億6748万 | -4.48% | - | 29.95 |
| 08/13 | 1,100 | 1,156 | 1,000 | 1,138 | +0.71% | 22,500 | 45億9421万 | -15.7% | - | 26.62 |
| 08/09 | 1,107 | 1,130 | 1,080 | 1,130 | +3.76% | 6,000 | 45億6192万 | -17.22% | - | 26.44 |
| 08/08 | 1,052 | 1,089 | 1,012 | 1,089 | +2.74% | 12,500 | 43億9640万 | -21.2% | - | 25.48 |
| 08/07 | 1,149 | 1,149 | 1,041 | 1,060 | -8.07% | 57,900 | 42億7932万 | -24.45% | - | 24.8 |
| 08/06 | 1,053 | 1,153 | 1,050 | 1,153 | +10.02% | 19,200 | 46億5477万 | -19.2% | - | 26.98 |
| 08/05 | 1,198 | 1,250 | 1,048 | 1,048 | -22.26% | 10,900 | 42億3088万 | -27.47% | - | 24.52 |
| 08/02 | 1,192 | 1,350 | 1,125 | 1,348 | +0.3% | 20,700 | 54億4201万 | -8.24% | - | 31.54 |
| 08/01 | 1,327 | 1,363 | 1,273 | 1,344 | -0.96% | 5,300 | 54億2586万 | -9.43% | - | 31.44 |
| 07/31 | 1,357 | 1,376 | 1,330 | 1,357 | -0.66% | 900 | 54億7834万 | -9.53% | - | 31.75 |
| 07/30 | 1,411 | 1,420 | 1,292 | 1,366 | -4.14% | 14,200 | 55億1467万 | -9.83% | - | 31.96 |
| 07/29 | 1,426 | 1,426 | 1,366 | 1,425 | -0.42% | 1,300 | 57億5286万 | -6.86% | - | 33.34 |
| 07/26 | 1,428 | 1,434 | 1,409 | 1,431 | -0.56% | 2,000 | 57億7709万 | -7.32% | - | 33.48 |
| 07/25 | 1,410 | 1,450 | 1,370 | 1,439 | +1.62% | 5,400 | 58億938万 | -7.58% | - | 33.67 |
| 07/24 | 1,376 | 1,431 | 1,376 | 1,416 | +2.91% | 3,600 | 57億1653万 | -9.81% | - | 33.13 |
| 07/23 | 1,362 | 1,420 | 1,362 | 1,376 | +0.22% | 1,900 | 55億5504万 | -13.13% | - | 32.19 |
| 07/22 | 1,475 | 1,475 | 1,366 | 1,373 | -4.98% | 8,400 | 55億3607万 | -14.19% | - | 32.12 |
| 07/19 | 1,462 | 1,462 | 1,445 | 1,445 | -0.96% | 700 | 58億2638万 | -10.3% | - | 33.81 |
| 07/18 | 1,472 | 1,494 | 1,418 | 1,459 | -5.14% | 14,900 | 58億8283万 | -9.77% | - | 34.13 |
| 07/17 | 1,490 | 1,580 | 1,469 | 1,538 | +2.74% | 8,700 | 62億136万 | -5.3% | - | 35.98 |
| 07/16 | 1,455 | 1,518 | 1,455 | 1,497 | +2.96% | 4,300 | 60億3605万 | -8.16% | - | 35.02 |
| 07/12 | 1,421 | 1,508 | 1,421 | 1,454 | +0.69% | 3,400 | 58億6267万 | -10.85% | - | 34.02 |
| 07/11 | 1,443 | 1,473 | 1,409 | 1,444 | -0.07% | 5,300 | 58億2235万 | -11.36% | - | 33.78 |
| 07/10 | 1,478 | 1,480 | 1,444 | 1,445 | -0.41% | 1,900 | 58億2638万 | -11.24% | - | 33.81 |
| 07/09 | 1,524 | 1,526 | 1,450 | 1,451 | -4.73% | 16,400 | 58億5057万 | -10.82% | - | 33.95 |
| 07/08 | 1,531 | 1,570 | 1,523 | 1,523 | +0.26% | 4,000 | 61億4088万 | -6.39% | - | 35.63 |
| 07/05 | 1,550 | 1,560 | 1,483 | 1,519 | -2% | 8,600 | 61億2475万 | -6.29% | - | 35.54 |
| 07/04 | 1,600 | 1,606 | 1,550 | 1,550 | -3.25% | 9,000 | 62億4975万 | -4.02% | - | 36.26 |
| 07/03 | 1,660 | 1,701 | 1,602 | 1,602 | -4.13% | 13,500 | 64億5942万 | -0.37% | - | 37.48 |
| 07/02 | 1,570 | 1,700 | 1,541 | 1,671 | +4.96% | 29,800 | 67億3763万 | +4.18% | - | 39.09 |
| 07/01 | 1,652 | 1,652 | 1,565 | 1,592 | -4.1% | 49,600 | 64億1910万 | -0.44% | - | 37.25 |
| 06/28 | 1,694 | 1,715 | 1,650 | 1,660 | -4.27% | 14,900 | 66億9328万 | +4.01% | - | 38.79 |
| 06/27 | 1,730 | 1,760 | 1,670 | 1,734 | -0.06% | 16,800 | 69億9166万 | +9.26% | - | 40.52 |
| 06/26 | 1,723 | 1,750 | 1,697 | 1,735 | +0.35% | 3,700 | 69億9569万 | +10.09% | - | 40.54 |
| 06/25 | 1,717 | 1,729 | 1,611 | 1,729 | -0.35% | 19,900 | 69億7150万 | +10.48% | - | 40.4 |
| 06/24 | 1,785 | 1,820 | 1,735 | 1,735 | -2.8% | 19,500 | 69億9569万 | +11.58% | - | 40.54 |
| 06/21 | 1,763 | 1,830 | 1,716 | 1,785 | +1.25% | 9,400 | 71億9729万 | +15.46% | - | 41.71 |
| 06/20 | 1,770 | 1,807 | 1,694 | 1,763 | +0.23% | 13,500 | 71億859万 | +15.3% | - | 41.2 |
| 06/19 | 1,770 | 1,881 | 1,733 | 1,759 | -0.51% | 33,800 | 70億9246万 | +16.18% | - | 41.1 |
| 06/18 | 1,726 | 1,774 | 1,630 | 1,768 | +0.11% | 23,200 | 71億2875万 | +16.7% | - | 41.31 |
| 06/17 | 1,632 | 1,800 | 1,632 | 1,766 | +7.55% | 37,600 | 71億2068万 | +16.41% | - | 41.27 |
| 06/14 | 1,599 | 1,646 | 1,558 | 1,642 | +1.86% | 12,600 | 66億2070万 | +8.45% | - | 38.37 |
| 06/13 | 1,645 | 1,685 | 1,601 | 1,612 | -0.43% | 20,600 | 64億9974万 | +6.33% | - | 37.67 |
| 06/12 | 1,670 | 1,702 | 1,613 | 1,619 | -3.97% | 39,700 | 65億2796万 | +5.54% | - | 37.83 |
| 06/11 | 1,548 | 1,700 | 1,500 | 1,686 | +10.05% | 60,400 | 67億9812万 | +7.25% | - | 39.4 |
| 06/10 | 1,395 | 1,565 | 1,395 | 1,532 | +9.74% | 37,900 | 61億7717万 | -4.79% | - | 35.8 |
| 06/07 | 1,417 | 1,440 | 1,396 | 1,396 | -2.51% | 5,200 | 56億2881万 | -15.75% | - | 32.62 |
| 06/06 | 1,449 | 1,450 | 1,390 | 1,432 | +0.56% | 12,800 | 57億7396万 | -16.36% | - | 33.46 |
| 06/05 | 1,409 | 1,451 | 1,404 | 1,424 | -0.35% | 15,700 | 57億4171万 | -19.32% | - | 33.27 |
| 06/04 | 1,397 | 1,446 | 1,377 | 1,429 | +3.63% | 14,100 | 57億6187万 | -21.57% | - | 33.39 |
| 06/03 | 1,392 | 1,412 | 1,342 | 1,379 | 0% | 24,700 | 55億6026万 | -26.57% | - | 32.22 |
| 05/31 | 1,410 | 1,424 | 1,364 | 1,379 | -0.29% | 56,400 | 55億6026万 | -28.88% | - | 32.22 |
| 05/30 | 1,464 | 1,465 | 1,375 | 1,383 | -6.43% | 42,200 | 55億7639万 | -31.13% | - | 32.32 |
| 05/29 | 1,565 | 1,566 | 1,465 | 1,478 | -5.62% | 51,400 | 59億5944万 | -29.04% | - | 34.54 |
| 05/28 | 1,495 | 1,668 | 1,483 | 1,566 | +4.33% | 92,000 | 63億1426万 | -27.16% | - | 36.59 |
| 05/27 | 1,468 | 1,508 | 1,410 | 1,501 | +3.95% | 42,200 | 60億5218万 | -32.08% | - | 35.07 |
| 05/24 | 1,463 | 1,525 | 1,410 | 1,444 | -1.1% | 25,700 | 58億2235万 | -36.42% | - | 33.74 |
| 05/23 | 1,473 | 1,501 | 1,425 | 1,460 | +0.27% | 24,800 | 58億8686万 | -37.39% | - | 34.12 |
| 05/22 | 1,505 | 1,587 | 1,431 | 1,456 | -1.69% | 33,300 | 58億7073万 | -38.98% | - | 34.02 |
| 05/21 | 1,469 | 1,506 | 1,401 | 1,481 | -1.2% | 65,300 | 59億7154万 | -39.35% | - | 34.61 |
| 05/20 | 1,340 | 1,550 | 1,282 | 1,499 | +9.58% | 204,200 | 60億4411万 | -39.87% | - | 35.03 |
| 05/17 | 1,272 | 1,444 | 1,230 | 1,368 | -1.72% | 280,800 | 55億1591万 | -46.27% | - | 31.97 |
| 05/16 | 1,552 | 1,585 | 1,392 | 1,392 | -22.32% | 285,600 | 56億1268万 | -46.56% | - | 32.53 |
| 05/15 | 1,796 | 1,898 | 1,781 | 1,792 | -0.44% | 90,300 | 72億2552万 | -32.61% | - | 41.87 |
| 05/14 | 1,730 | 1,810 | 1,678 | 1,800 | +5.88% | 65,300 | 72億5778万 | -33.06% | - | 42.06 |
| 05/13 | 1,800 | 1,980 | 1,660 | 1,700 | +0.06% | 332,900 | 68億5457万 | -37.64% | - | 39.72 |
| 05/10 | 1,558 | 1,745 | 1,558 | 1,699 | -17.44% | 579,600 | 68億5053万 | -38.58% | - | 39.7 |
| 05/09 | 2,058 | 2,058 | 2,058 | 2,058 | -19.55% | 3,000 | 82億9806万 | -26.79% | - | 48.09 |
| 05/08 | 2,592 | 2,669 | 2,551 | 2,558 | -2.37% | 20,800 | 103億1411万 | -9.99% | - | 59.77 |
| 05/07 | 2,787 | 2,809 | 2,590 | 2,620 | -4.27% | 49,100 | 105億6410万 | -8.1% | - | 61.22 |
| 05/02 | 2,735 | 2,763 | 2,628 | 2,737 | -0.87% | 16,400 | 110億3585万 | -4.23% | - | 63.95 |
| 05/01 | 2,755 | 2,810 | 2,726 | 2,761 | +0.22% | 15,200 | 111億3262万 | -3.63% | - | 64.52 |
| 04/30 | 2,914 | 2,937 | 2,739 | 2,755 | -3.81% | 23,900 | 111億843万 | -4.07% | - | 64.38 |
| 04/26 | 2,823 | 2,920 | 2,786 | 2,864 | +1.45% | 35,400 | 115億4793万 | -0.8% | - | 66.92 |
| 04/25 | 2,900 | 3,030 | 2,812 | 2,823 | -2.66% | 38,900 | 113億8261万 | -2.28% | - | 65.96 |
| 04/24 | 3,100 | 3,155 | 2,854 | 2,900 | -6.45% | 49,800 | 116億9309万 | +0.28% | - | 67.76 |
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 | 4,810 9/25 | 3,630 9/20 | 1,681,500 9/19 | 164億5741万 | 124億2004万 | 150億2038万 9/30 |
| 2020年 9月期 | 8,760 1/9 | 2,752 7/31 | 865,600 11/14 | 311億6370万 | 102億8835万 | 134億6734万 9/30 |
| 2021年 9月期 | 3,840 10/9 | 1,486 9/22 | 85,400 2/12 | 145億2710万 | 57億1084万 | 60億7832万 9/30 |
| 2022年 9月期 | 1,948 11/12 | 824 1/31 | 583,600 9/20 | 74億8635万 | 31億7495万 | 48億1709万 9/30 |
| 2023年 9月期 | 1,953 11/10 | 1,150 5/16 | 482,500 11/10 | 76億5009万 | 45億8516万 | 73億6408万 9/29 |
| 最新 | 1,120 2024/9/18 | 2,200 | 45億2155万 | |||