時価総額
- 2021年9月30日
- 22億8621万
- 2022年9月30日
- 14億7906万
- 2023年9月29日
- 22億5967万
2023/11/02～2024/04/16
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 |
| 04/16 | 1,745 | 1,745 | 1,745 | 1,745 | -0.85% | 100 | 19億5394万 | -4.44% | 646.52 | 3.01 |
| 04/15 | 1,760 | 1,760 | 1,760 | 1,760 | -2.22% | 100 | 19億7074万 | -3.93% | 652.08 | 3.03 |
| 04/12 | 1,800 | 1,800 | 1,800 | 1,800 | +1.12% | 1,300 | 20億1553万 | -2.17% | 666.9 | 3.1 |
| 04/11 | 1,780 | 1,780 | 1,780 | 1,780 | 0% | 100 | 19億9313万 | -3.63% | 659.49 | 3.07 |
| 04/10 | 1,780 | 1,780 | 1,780 | 1,780 | 0% | 700 | 19億9313万 | -4.15% | 659.49 | 3.07 |
| 04/09 | 1,780 | 1,780 | 1,740 | 1,780 | -2.2% | 1,400 | 19億9313万 | -4.51% | 659.49 | 3.07 |
| 04/08 | 1,740 | 1,820 | 1,740 | 1,820 | +2.25% | 200 | 20億3792万 | -2.67% | 674.31 | 3.14 |
| 04/03 | 1,822 | 1,822 | 1,780 | 1,780 | -6.41% | 500 | 19億9313万 | -4.97% | 659.49 | 3.07 |
| 04/02 | 1,880 | 1,947 | 1,880 | 1,902 | +5.67% | 500 | 21億2974万 | +1.39% | 704.69 | 3.28 |
| 04/01 | 1,800 | 1,800 | 1,800 | 1,800 | -0.72% | 100 | 20億1553万 | -4% | 666.9 | 3.1 |
| 03/29 | 1,840 | 1,840 | 1,813 | 1,813 | -2% | 900 | 20億3008万 | -3.31% | 671.72 | 3.12 |
| 03/27 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 100 | 20億7151万 | -1.02% | 685.42 | 3.19 |
| 03/26 | 1,870 | 1,870 | 1,850 | 1,850 | -0.91% | 200 | 20億7151万 | -0.59% | 685.42 | 3.19 |
| 03/25 | 1,867 | 1,867 | 1,867 | 1,867 | +0.32% | 100 | 20億9055万 | +0.7% | 691.72 | 3.22 |
| 03/22 | 1,861 | 1,861 | 1,861 | 1,861 | +0.05% | 200 | 20億8383万 | +0.7% | 689.5 | 3.21 |
| 03/18 | 1,858 | 1,905 | 1,858 | 1,860 | +2.31% | 5,600 | 20億8271万 | +1.03% | 689.13 | 3.2 |
| 03/15 | 1,817 | 1,818 | 1,817 | 1,818 | +0.89% | 300 | 20億3568万 | -0.87% | 673.57 | 3.13 |
| 03/14 | 1,813 | 1,816 | 1,802 | 1,802 | -0.72% | 1,100 | 20億1777万 | -1.48% | 667.64 | 3.1 |
| 03/13 | 1,814 | 1,816 | 1,814 | 1,815 | +0.11% | 300 | 20億3232万 | -0.55% | 672.46 | 3.13 |
| 03/12 | 1,813 | 1,813 | 1,813 | 1,813 | -0.44% | 200 | 20億3008万 | -0.38% | 671.72 | 3.12 |
| 03/11 | 1,821 | 1,821 | 1,821 | 1,821 | -1.3% | 500 | 20億3904万 | +0.33% | 674.68 | 3.14 |
| 03/08 | 1,860 | 1,860 | 1,845 | 1,845 | -2.89% | 1,500 | 20億6592万 | +1.93% | 683.57 | 3.18 |
| 03/07 | 1,900 | 1,900 | 1,900 | 1,900 | +0.69% | 500 | 21億2750万 | +5.32% | 703.95 | 3.27 |
| 03/06 | 1,887 | 1,887 | 1,885 | 1,887 | -0.11% | 1,500 | 21億1294万 | +4.95% | 699.13 | 3.25 |
| 03/05 | 1,895 | 1,895 | 1,855 | 1,889 | -0.94% | 2,500 | 21億1518万 | +5.47% | 699.87 | 3.25 |
| 03/04 | 1,907 | 1,947 | 1,907 | 1,907 | -2.75% | 600 | 21億3534万 | +6.89% | 706.54 | 3.29 |
| 03/01 | 1,961 | 1,961 | 1,961 | 1,961 | -0.31% | 100 | 21億9581万 | +10.42% | 726.55 | 3.38 |
| 02/29 | 1,975 | 1,986 | 1,900 | 1,967 | -2.86% | 10,300 | 22億252万 | +11.32% | 728.77 | 3.39 |
| 02/28 | 1,976 | 2,028 | 1,976 | 2,025 | +2.48% | 1,900 | 22億6747万 | +15.25% | 750.26 | 3.49 |
| 02/27 | 1,955 | 2,000 | 1,950 | 1,976 | +3.46% | 4,900 | 22億1260万 | +13.24% | 732.11 | 3.4 |
| 02/26 | 1,870 | 1,910 | 1,870 | 1,910 | 0% | 700 | 21億3870万 | +10.09% | 707.65 | 3.29 |
| 02/22 | 1,885 | 1,932 | 1,885 | 1,910 | +3.52% | 3,000 | 21億3870万 | +10.6% | 707.65 | 3.29 |
| 02/21 | 1,900 | 1,900 | 1,845 | 1,845 | -2.38% | 4,100 | 20億6592万 | +7.27% | 683.57 | 3.18 |
| 02/20 | 1,840 | 1,890 | 1,840 | 1,890 | +6.12% | 700 | 21億1630万 | +10.2% | 700.24 | 3.26 |
| 02/19 | 1,706 | 1,790 | 1,706 | 1,781 | +6.26% | 5,100 | 19億9425万 | +4.15% | 659.86 | 3.07 |
| 02/16 | 1,619 | 1,676 | 1,600 | 1,676 | +1.58% | 6,300 | 18億7668万 | -1.93% | 620.96 | 2.89 |
| 02/15 | 1,652 | 1,670 | 1,650 | 1,650 | -1.73% | 5,000 | 18億4757万 | -3.62% | 611.32 | 2.84 |
| 02/14 | 1,710 | 1,710 | 1,654 | 1,679 | -1.81% | 1,000 | 18億8004万 | -2.21% | 622.07 | 2.89 |
| 02/13 | 1,689 | 1,710 | 1,689 | 1,710 | +1.24% | 300 | 19億1475万 | -0.64% | 633.55 | 2.95 |
| 02/09 | 1,691 | 1,694 | 1,651 | 1,689 | -0.3% | 1,900 | 18億9124万 | -1.97% | 625.77 | 2.91 |
| 02/08 | 1,694 | 1,694 | 1,694 | 1,694 | 0% | 200 | 18億9683万 | -1.85% | 627.63 | 2.92 |
| 02/07 | 1,700 | 1,701 | 1,694 | 1,694 | +0.18% | 1,300 | 18億9683万 | -2.02% | 627.63 | 2.92 |
| 02/06 | 1,700 | 1,700 | 1,680 | 1,691 | +0.12% | 700 | 18億9348万 | -2.25% | 626.51 | 2.91 |
| 02/05 | 1,700 | 1,700 | 1,689 | 1,689 | +0.66% | 200 | 18億9124万 | -2.26% | 625.77 | 2.91 |
| 02/02 | 1,691 | 1,700 | 1,673 | 1,678 | -1.87% | 1,100 | 18億7892万 | -3.01% | 621.7 | 2.89 |
| 02/01 | 1,700 | 1,710 | 1,700 | 1,710 | +1.12% | 500 | 19億1475万 | -1.27% | 633.55 | 2.95 |
| 01/31 | 1,718 | 1,718 | 1,659 | 1,691 | -2.76% | 1,400 | 18億9348万 | -2.42% | 626.51 | 2.91 |
| 01/30 | 1,719 | 1,739 | 1,718 | 1,739 | +1.16% | 400 | 19億4722万 | +0.52% | 644.3 | 3 |
| 01/29 | 1,721 | 1,721 | 1,719 | 1,719 | 0% | 300 | 19億2483万 | -0.29% | 636.89 | 2.96 |
| 01/26 | 1,719 | 1,719 | 1,719 | 1,719 | 0% | 100 | 19億2483万 | -0.23% | 636.89 | 2.96 |
| 01/25 | 1,719 | 1,719 | 1,701 | 1,719 | 0% | 900 | 19億2483万 | -0.12% | 636.89 | 2.96 |
| 01/24 | 1,720 | 1,720 | 1,719 | 1,719 | 0% | 200 | 19億2483万 | -0.06% | 636.89 | 2.96 |
| 01/23 | 1,719 | 1,719 | 1,719 | 1,719 | 0% | 400 | 19億2483万 | -0.06% | 636.89 | 2.96 |
| 01/22 | 1,719 | 1,719 | 1,719 | 1,719 | -0.35% | 300 | 19億2483万 | -0.17% | 636.89 | 2.96 |
| 01/19 | 1,725 | 1,725 | 1,725 | 1,725 | -0.29% | 100 | 19億3155万 | +0.06% | 639.11 | 2.97 |
| 01/18 | 1,720 | 1,730 | 1,720 | 1,730 | +0.58% | 200 | 19億3715万 | +0.12% | 640.96 | 2.98 |
| 01/17 | 1,699 | 1,720 | 1,648 | 1,720 | -0.17% | 1,700 | 19億2595万 | -0.64% | 637.26 | 2.96 |
| 01/15 | 1,755 | 1,755 | 1,723 | 1,723 | -3.15% | 1,300 | 19億2931万 | -0.81% | 638.37 | 2.97 |
| 01/12 | 1,726 | 1,779 | 1,726 | 1,779 | +1.83% | 1,300 | 19億9201万 | +2.24% | 659.12 | 3.06 |
| 01/11 | 1,760 | 1,761 | 1,747 | 1,747 | +0.17% | 1,000 | 19億5618万 | +0.34% | 647.26 | 3.01 |
| 01/10 | 1,760 | 1,760 | 1,744 | 1,744 | -2.41% | 300 | 19億5282万 | +0.06% | 646.15 | 3 |
| 01/09 | 1,800 | 1,800 | 1,760 | 1,787 | +0.62% | 500 | 20億97万 | +2.64% | 662.08 | 3.08 |
| 01/05 | 1,766 | 1,776 | 1,766 | 1,776 | +1.49% | 300 | 19億8865万 | +2.19% | 658.01 | 3.06 |
| 01/04 | 1,738 | 1,750 | 1,738 | 1,750 | -1.57% | 300 | 19億5954万 | +0.63% | 648.37 | 3.01 |
| 2023 |
| 12/29 | 1,774 | 1,778 | 1,750 | 1,778 | +0.57% | 900 | 19億9089万 | +2.07% | 658.75 | 3.06 |
| 12/28 | 1,763 | 1,768 | 1,760 | 1,768 | +4% | 400 | 19億7970万 | +1.43% | 655.04 | 3.05 |
| 12/27 | 1,700 | 1,705 | 1,700 | 1,700 | +3.03% | 1,000 | 19億355万 | -2.97% | 629.85 | 2.93 |
| 12/26 | 1,738 | 1,769 | 1,650 | 1,650 | -5.06% | 21,400 | 18億4757万 | -6.41% | 611.32 | 2.84 |
| 12/25 | 1,738 | 1,738 | 1,738 | 1,738 | 0% | 300 | 19億4610万 | -2.08% | 643.93 | 2.99 |
| 12/22 | 1,723 | 1,744 | 1,672 | 1,738 | +1.05% | 12,700 | 19億4610万 | -2.58% | 643.93 | 2.99 |
| 12/21 | 1,630 | 1,720 | 1,621 | 1,720 | +5.52% | 21,200 | 19億2595万 | -4.02% | 637.26 | 2.96 |
| 12/20 | 1,579 | 1,650 | 1,579 | 1,630 | +2.45% | 1,200 | 18億2517万 | -9.65% | 603.91 | 2.81 |
| 12/19 | 1,647 | 1,647 | 1,572 | 1,591 | -5.35% | 7,600 | 17億8150万 | -12.49% | 589.46 | 2.74 |
| 12/18 | 1,651 | 1,681 | 1,641 | 1,681 | 0% | 4,400 | 18億8228万 | -8.29% | 622.81 | 2.9 |
| 12/15 | 1,726 | 1,726 | 1,657 | 1,681 | -0.3% | 700 | 18億8228万 | -8.89% | 622.81 | 2.9 |
| 12/14 | 1,705 | 1,706 | 1,682 | 1,686 | -2.54% | 3,600 | 18億8788万 | -9.16% | 624.66 | 2.9 |
| 12/13 | 1,733 | 1,733 | 1,701 | 1,730 | -1.76% | 1,300 | 19億3715万 | -7.34% | 640.96 | 2.98 |
| 12/12 | 1,768 | 1,777 | 1,711 | 1,761 | -0.9% | 1,900 | 19億7186万 | -6.18% | 652.45 | 3.03 |
| 12/11 | 1,770 | 1,778 | 1,770 | 1,777 | -1.82% | 600 | 19億8977万 | -5.78% | 658.38 | 3.06 |
| 12/08 | 1,810 | 1,811 | 1,810 | 1,810 | -0.55% | 500 | 20億2672万 | -4.64% | 670.6 | 3.12 |
| 12/07 | 1,783 | 1,820 | 1,783 | 1,820 | -1.62% | 2,300 | 20億3792万 | -4.51% | 674.31 | 3.14 |
| 12/05 | 1,810 | 1,850 | 1,810 | 1,850 | +2.21% | 2,100 | 20億7151万 | -3.34% | 685.42 | 3.19 |
| 12/01 | 1,810 | 1,810 | 1,810 | 1,810 | +0.06% | 100 | 20億2672万 | -5.58% | 670.6 | 3.12 |
| 11/30 | 1,800 | 1,809 | 1,785 | 1,809 | +1.4% | 800 | 20億2560万 | -5.93% | 670.23 | 3.12 |
| 11/29 | 1,700 | 1,790 | 1,700 | 1,784 | +4.88% | 3,100 | 19億9761万 | -7.52% | 660.97 | 3.07 |
| 11/28 | 1,718 | 1,729 | 1,700 | 1,701 | -0.93% | 1,200 | 19億467万 | -12.27% | 630.22 | 2.93 |
| 11/27 | 1,750 | 1,750 | 1,703 | 1,717 | -4.61% | 700 | 19億2259万 | -11.99% | 636.15 | 2.96 |
| 11/22 | 1,831 | 1,831 | 1,705 | 1,800 | -1.15% | 7,200 | 20億1553万 | -8.3% | 666.9 | 3.1 |
| 11/21 | 1,776 | 1,821 | 1,776 | 1,821 | +0.44% | 800 | 20億3904万 | -7.66% | 674.68 | 3.14 |
| 11/20 | 1,932 | 1,956 | 1,752 | 1,813 | -8.06% | 7,100 | 20億3008万 | -8.53% | 671.72 | 3.12 |
| 11/17 | 1,934 | 1,972 | 1,934 | 1,972 | -0.1% | 200 | 22億812万 | -0.95% | 730.62 | 3.4 |
| 11/16 | 1,974 | 1,974 | 1,974 | 1,974 | +0.2% | 100 | 22億1036万 | -1% | 731.37 | 3.4 |
| 11/15 | 1,931 | 1,970 | 1,920 | 1,970 | +0.82% | 1,100 | 22億588万 | -1.25% | 729.88 | 3.39 |
| 11/14 | 1,945 | 1,954 | 1,945 | 1,954 | +0.46% | 300 | 21億8797万 | -2.2% | 723.96 | 3.37 |
| 11/13 | 2,000 | 2,000 | 1,945 | 1,945 | -3.47% | 600 | 21億7789万 | -2.75% | 720.62 | 3.35 |
| 11/09 | 1,980 | 2,015 | 1,980 | 2,015 | +1.82% | 300 | 22億5627万 | +0.6% | 746.56 | 3.47 |
| 11/08 | 1,965 | 1,980 | 1,936 | 1,979 | +0.71% | 1,000 | 22億1596万 | -1.25% | 733.22 | 3.41 |
| 11/07 | 1,979 | 1,979 | 1,936 | 1,965 | -0.51% | 500 | 22億28万 | -2.04% | 728.03 | 3.39 |
| 11/06 | 1,934 | 1,975 | 1,934 | 1,975 | +0.51% | 400 | 22億1148万 | -1.79% | 731.74 | 3.4 |
| 11/02 | 1,975 | 1,975 | 1,950 | 1,965 | +0.2% | 600 | 22億28万 | -2.53% | 728.03 | 3.39 |
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 |
|---|
2021年
9月期 | 4,590
7/9 | 1,963
8/6 | 2,533,400
7/9 | 48億6999万 | 21億5930万 | 22億8621万
9/30 |
2022年
9月期 | 2,067
10/1 | 766
5/16 | 149,400
8/31 | 22億8510万 | 8億5101万 | 14億7906万
9/30 |
2023年
9月期 | 2,649
6/21 | 1,211
10/3 | 81,500
4/10 | 29億5045万 | 13億4881万 | 22億5967万
9/29 |
| 最新 | 1,745
2024/4/16 | 100 | 19億5394万 |
