時価総額
- 2020年9月30日
- 670億2511万
- 2021年9月30日
- 1955億72万
- 2022年9月30日
- 2387億1566万
- 2023年9月29日
- 2551億7845万
- 2024年9月30日
- 1884億7671万
2024/11/27～2025/04/25
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025 | ||||||||||
| 04/25 | 478 | 482 | 468 | 469 | -0.42% | 533,900 | 460億1452万 | +3.08% | 7.88 | 1.35 |
| 04/24 | 472 | 480 | 460 | 471 | 0% | 664,600 | 462億1075万 | +2.39% | 7.91 | 1.36 |
| 04/23 | 468 | 472 | 465 | 471 | +1.51% | 517,800 | 462億1075万 | +0.86% | 7.91 | 1.36 |
| 04/22 | 480 | 489 | 458 | 464 | -3.33% | 1,331,300 | 455億2396万 | -2.11% | 7.79 | 1.34 |
| 04/21 | 474 | 489 | 474 | 480 | +1.48% | 820,300 | 470億9376万 | -0.41% | 8.06 | 1.38 |
| 04/18 | 463 | 478 | 456 | 473 | +2.38% | 782,300 | 464億697万 | -3.07% | 7.94 | 1.36 |
| 04/17 | 456 | 466 | 449 | 462 | +1.32% | 1,076,100 | 453億2774万 | -6.67% | 7.76 | 1.33 |
| 04/16 | 447 | 458 | 445 | 456 | +0.22% | 846,300 | 447億3907万 | -9.16% | 7.66 | 1.32 |
| 04/15 | 448 | 458 | 446 | 455 | +0.22% | 800,700 | 446億4096万 | -10.61% | 7.64 | 1.31 |
| 04/14 | 450 | 465 | 450 | 454 | +2.02% | 1,177,200 | 445億4284万 | -12.19% | 7.62 | 1.31 |
| 04/11 | 429 | 448 | 423 | 445 | 0% | 1,454,100 | 436億5984万 | -15.24% | 7.47 | 1.28 |
| 04/10 | 435 | 455 | 434 | 445 | +8.27% | 1,980,100 | 436億5984万 | -16.51% | 7.47 | 1.28 |
| 04/09 | 414 | 418 | 405 | 411 | -3.52% | 1,235,500 | 403億2403万 | -24.03% | 6.9 | 1.19 |
| 04/08 | 399 | 426 | 399 | 426 | +13.9% | 1,827,600 | 417億9571万 | -22.69% | 7.15 | 1.23 |
| 04/07 | 383 | 386 | 372 | 374 | -9.88% | 2,482,500 | 366億9388万 | -33.21% | 6.28 | 1.08 |
| 04/04 | 421 | 429 | 407 | 415 | -2.58% | 2,050,700 | 407億1648万 | -27.45% | 6.97 | 1.2 |
| 04/03 | 420 | 436 | 415 | 426 | -3.18% | 3,604,100 | 417億9571万 | -26.8% | 7.15 | 1.23 |
| 04/02 | 459 | 461 | 439 | 440 | -2.44% | 1,804,700 | 431億6928万 | -25.55% | 7.39 | 1.27 |
| 04/01 | 460 | 464 | 449 | 451 | -1.96% | 2,039,800 | 442億4851万 | -25.08% | 7.57 | 1.3 |
| 03/31 | 490 | 491 | 456 | 460 | -7.63% | 2,492,200 | 451億3152万 | -24.84% | 7.72 | 1.33 |
| 03/28 | 491 | 509 | 485 | 498 | +3.11% | 2,256,800 | 488億5977万 | -19.81% | 8.36 | 1.44 |
| 03/27 | 469 | 489 | 469 | 483 | +4.55% | 2,592,900 | 473億8809万 | -23.09% | 8.11 | 1.39 |
| 03/26 | 462 | 467 | 451 | 462 | +0.87% | 3,481,300 | 453億2774万 | -27.36% | 7.76 | 1.33 |
| 03/25 | 480 | 483 | 449 | 458 | -10.89% | 8,116,100 | 449億3529万 | -28.88% | 7.69 | 1.32 |
| 03/24 | 514 | 514 | 514 | 514 | -16.29% | 196,500 | 504億2956万 | -21.53% | 8.63 | 1.48 |
| 03/21 | 640 | 640 | 612 | 614 | -5.54% | 2,607,500 | 602億4076万 | -7.53% | 10.31 | 1.77 |
| 03/19 | 648 | 659 | 641 | 650 | +1.56% | 699,100 | 637億7280万 | -2.69% | 10.91 | 1.88 |
| 03/18 | 645 | 647 | 638 | 640 | -1.54% | 739,100 | 627億9168万 | -4.62% | 10.75 | 1.85 |
| 03/17 | 650 | 660 | 648 | 650 | +0.78% | 557,600 | 637億7280万 | -3.85% | 10.91 | 1.88 |
| 03/14 | 633 | 646 | 630 | 645 | +1.57% | 548,500 | 632億8224万 | -4.73% | 10.83 | 1.86 |
| 03/13 | 645 | 646 | 630 | 635 | -1.85% | 870,000 | 623億112万 | -6.2% | 10.66 | 1.83 |
| 03/12 | 640 | 655 | 636 | 647 | +2.05% | 846,100 | 634億7846万 | -4.29% | 10.86 | 1.87 |
| 03/11 | 640 | 644 | 631 | 634 | -1.55% | 1,075,700 | 622億300万 | -6.21% | 10.65 | 1.83 |
| 03/10 | 650 | 655 | 643 | 644 | -0.77% | 533,300 | 631億8412万 | -4.87% | 10.81 | 1.86 |
| 03/07 | 654 | 662 | 645 | 649 | -1.07% | 655,400 | 636億7468万 | -4.28% | 10.9 | 1.87 |
| 03/06 | 654 | 669 | 654 | 656 | +0.31% | 737,200 | 643億6147万 | -3.39% | 11.02 | 1.89 |
| 03/05 | 665 | 668 | 648 | 654 | -0.15% | 697,300 | 641億6524万 | -3.82% | 10.98 | 1.89 |
| 03/04 | 654 | 664 | 642 | 655 | -0.15% | 833,900 | 642億6336万 | -3.82% | 11 | 1.89 |
| 03/03 | 659 | 674 | 645 | 656 | +0.46% | 832,500 | 643億6147万 | -3.67% | 11.02 | 1.89 |
| 02/28 | 662 | 669 | 637 | 653 | -2.83% | 3,167,000 | 640億6713万 | -3.97% | 10.96 | 1.88 |
| 02/27 | 665 | 673 | 660 | 672 | +1.05% | 1,036,200 | 659億3126万 | -1.03% | 11.28 | 1.94 |
| 02/26 | 688 | 688 | 645 | 665 | -4.73% | 2,803,800 | 652億4448万 | -1.92% | 11.17 | 1.92 |
| 02/25 | 692 | 712 | 691 | 698 | -0.99% | 1,048,900 | 684億8217万 | +3.1% | 11.72 | 2.01 |
| 02/21 | 704 | 724 | 692 | 705 | +1.59% | 1,540,600 | 691億6896万 | +4.6% | 11.84 | 2.03 |
| 02/20 | 682 | 721 | 682 | 694 | +2.97% | 1,570,900 | 680億8972万 | +3.43% | 11.65 | 2 |
| 02/19 | 690 | 709 | 666 | 674 | -1.46% | 1,424,000 | 661億2748万 | +0.75% | 11.32 | 1.94 |
| 02/18 | 662 | 696 | 659 | 684 | +2.7% | 1,333,400 | 671億860万 | +2.55% | 11.49 | 1.97 |
| 02/17 | 711 | 721 | 666 | 666 | -7.24% | 1,942,900 | 653億4259万 | +0.15% | 11.18 | 1.92 |
| 02/14 | 730 | 735 | 714 | 718 | -3.23% | 1,503,600 | 704億4441万 | +8.13% | 12.06 | 2.07 |
| 02/13 | 727 | 779 | 719 | 742 | +4.21% | 2,255,800 | 727億9910万 | +12.08% | 12.46 | 2.14 |
| 02/12 | 724 | 728 | 691 | 712 | -0.84% | 2,046,400 | 698億5574万 | +7.88% | 11.96 | 2.05 |
| 02/10 | 760 | 776 | 712 | 718 | -6.63% | 3,365,100 | 704億4441万 | +8.95% | 12.06 | 2.07 |
| 02/07 | 717 | 769 | 717 | 769 | +14.95% | 4,765,500 | 754億4812万 | +16.52% | 12.91 | 2.22 |
| 02/06 | 645 | 676 | 644 | 669 | +3.88% | 2,207,700 | 656億3692万 | +1.67% | 11.23 | 1.93 |
| 02/05 | 640 | 648 | 634 | 644 | +2.22% | 988,600 | 631億8412万 | -2.57% | 10.81 | 1.86 |
| 02/04 | 642 | 642 | 629 | 630 | -1.56% | 1,079,000 | 618億1056万 | -5.12% | 10.58 | 1.82 |
| 02/03 | 655 | 655 | 635 | 640 | -2.74% | 1,024,600 | 627億9168万 | -4.33% | 10.75 | 1.85 |
| 01/31 | 665 | 667 | 654 | 658 | -1.35% | 522,600 | 645億5769万 | -2.08% | 11.05 | 1.9 |
| 01/30 | 672 | 677 | 664 | 667 | -1.33% | 593,800 | 654億4070万 | -1.19% | 11.2 | 1.92 |
| 01/29 | 680 | 688 | 669 | 676 | -1.02% | 761,300 | 663億2371万 | -0.15% | 11.35 | 1.95 |
| 01/28 | 669 | 684 | 662 | 683 | +1.94% | 980,700 | 670億1049万 | +0.44% | 11.47 | 1.97 |
| 01/27 | 661 | 684 | 660 | 670 | +2.45% | 1,384,900 | 657億3504万 | -1.76% | 11.25 | 1.93 |
| 01/24 | 633 | 665 | 631 | 654 | +3.65% | 1,049,200 | 641億6524万 | -4.66% | 10.98 | 1.89 |
| 01/23 | 642 | 644 | 627 | 631 | -1.87% | 602,000 | 619億867万 | -8.68% | 10.6 | 1.82 |
| 01/22 | 641 | 646 | 631 | 643 | +0.78% | 630,900 | 630億8601万 | -7.88% | 10.8 | 1.86 |
| 01/21 | 635 | 640 | 626 | 638 | +0.47% | 502,400 | 625億9545万 | -9.38% | 10.71 | 1.84 |
| 01/20 | 622 | 642 | 616 | 635 | +1.44% | 841,700 | 623億112万 | -10.81% | 10.66 | 1.83 |
| 01/17 | 630 | 632 | 613 | 626 | -0.16% | 819,000 | 614億1811万 | -13.06% | 10.51 | 1.81 |
| 01/16 | 646 | 657 | 622 | 627 | -2.49% | 1,159,700 | 615億1622万 | -13.99% | 10.53 | 1.81 |
| 01/15 | 635 | 654 | 634 | 643 | +2.72% | 1,293,200 | 630億8601万 | -12.87% | 10.8 | 1.86 |
| 01/14 | 624 | 665 | 624 | 626 | -1.88% | 2,045,400 | 614億1811万 | -16.2% | 10.51 | 1.81 |
| 01/10 | 655 | 661 | 638 | 638 | -1.54% | 1,378,700 | 625億9545万 | -15.61% | 10.71 | 1.84 |
| 01/09 | 656 | 661 | 645 | 648 | -2.41% | 1,516,200 | 635億7657万 | -15.4% | 10.88 | 1.87 |
| 01/08 | 683 | 686 | 662 | 664 | -3.35% | 1,488,500 | 651億4636万 | -14.32% | 11.15 | 1.92 |
| 01/07 | 699 | 700 | 681 | 687 | -1.15% | 1,465,800 | 674億294万 | -12.37% | 11.54 | 1.98 |
| 01/06 | 736 | 746 | 695 | 695 | -4.53% | 1,349,300 | 681億8784万 | -12.25% | 11.67 | 2.01 |
| 2024 | ||||||||||
| 12/30 | 737 | 741 | 728 | 728 | -1.36% | 583,500 | 714億2553万 | -9% | 12.22 | 2.11 |
| 12/27 | 735 | 747 | 732 | 738 | +0.82% | 914,800 | 724億665万 | -8.66% | 12.39 | 2.14 |
| 12/26 | 725 | 742 | 721 | 732 | +0.14% | 715,000 | 718億1798万 | -10.29% | 12.29 | 2.12 |
| 12/25 | 744 | 747 | 723 | 731 | -1.22% | 967,600 | 717億1987万 | -11.39% | 12.27 | 2.12 |
| 12/24 | 724 | 742 | 716 | 740 | +3.06% | 1,083,900 | 726億288万 | -11.38% | 12.43 | 2.14 |
| 12/23 | 729 | 730 | 715 | 718 | -1.78% | 788,100 | 704億4441万 | -15.13% | 12.06 | 2.08 |
| 12/20 | 733 | 749 | 728 | 731 | +0.14% | 939,900 | 717億1987万 | -14.7% | 12.27 | 2.12 |
| 12/19 | 717 | 741 | 702 | 730 | -0.95% | 1,925,400 | 716億2176万 | -15.8% | 12.26 | 2.11 |
| 12/18 | 747 | 755 | 734 | 737 | -1.21% | 1,600,100 | 723億854万 | -15.77% | 12.38 | 2.13 |
| 12/17 | 750 | 754 | 736 | 746 | -2.23% | 1,899,600 | 731億9155万 | -15.52% | 12.53 | 2.16 |
| 12/16 | 780 | 782 | 762 | 763 | -3.05% | 1,413,400 | 748億5945万 | -14.46% | 12.81 | 2.21 |
| 12/13 | 800 | 814 | 784 | 787 | -1.5% | 1,250,700 | 772億1414万 | -13.13% | 13.22 | 2.28 |
| 12/12 | 816 | 825 | 790 | 799 | -0.37% | 1,537,700 | 783億9148万 | -14.55% | 13.42 | 2.31 |
| 12/11 | 814 | 821 | 799 | 802 | -2.08% | 1,406,500 | 786億8582万 | -18.16% | 13.47 | 2.32 |
| 12/10 | 858 | 859 | 817 | 819 | -3.65% | 1,736,000 | 803億5372万 | -20.25% | 13.75 | 2.37 |
| 12/09 | 841 | 861 | 831 | 850 | +1.67% | 1,230,000 | 833億9520万 | -20.78% | 14.27 | 2.46 |
| 12/06 | 855 | 857 | 829 | 836 | -2.45% | 1,603,700 | 820億2163万 | -25.16% | 14.04 | 2.42 |
| 12/05 | 850 | 876 | 846 | 857 | -0.46% | 1,211,900 | 840億8198万 | -26.31% | 14.39 | 2.48 |
| 12/04 | 854 | 871 | 846 | 861 | -0.58% | 1,108,900 | 844億7443万 | -28.73% | 14.46 | 2.49 |
| 12/03 | 883 | 912 | 865 | 866 | -1.93% | 1,498,300 | 849億6499万 | -30.78% | 14.54 | 2.51 |
| 12/02 | 876 | 888 | 873 | 883 | +0.8% | 925,400 | 866億3289万 | -31.66% | 14.83 | 2.56 |
| 11/29 | 895 | 900 | 873 | 876 | -2.67% | 1,100,700 | 859億4611万 | -34.04% | 14.71 | 2.54 |
| 11/28 | 887 | 925 | 884 | 900 | +1.69% | 1,605,200 | 883億80万 | -34.21% | 15.11 | 2.61 |
| 11/27 | 890 | 897 | 872 | 885 | -1.01% | 1,264,900 | 868億2912万 | -37.1% | 14.86 | 2.56 |
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 | |
| 2020年 9月期 | 1,089 8,710 2/14 | 472 3,775 10/10 | 14,907,200 1,863,400 10/9 | 977億7万 | 415億2500万 | 670億2511万 9/30 |
| 2021年 9月期 | 2,083 8,330 9/17 | 704 2,816 11/2 | 1,373,600 343,400 2/19 | 2008億5296万 | 634億2195万 | 1955億72万 9/30 |
| 2022年 9月期 | 3,125 12,500 12/9 | 1,508 3,015 6/17 | 2,499,600 624,900 11/12 | 3035億 | 1464億840万 | 2387億1566万 9/30 |
| 2023年 9月期 | 3,840 2/13 | 2,202 10/11 | 5,882,000 3/14 | 3760億2508万 | 2152億6399万 | 2551億7845万 9/29 |
| 2024年 9月期 | 3,295 12/20 | 1,723 9/13 | 4,213,600 9/3 | 3230億2005万 | 1690億838万 | 1884億7671万 9/30 |
| 最新 | 469 2025/4/25 | 533,900 | 460億1452万 | |||