時価総額
- 2019年9月30日
- 54億1892万
- 2020年9月30日
- 40億5331万
- 2021年9月30日
- 71億2699万
- 2022年9月30日
- 59億425万
- 2023年9月29日
- 38億4776万
2024/03/29～2024/08/22
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 | ||||||||||
| 08/22 | 846 | 846 | 846 | 846 | 0% | 2,300 | 46億9386万 | -0.12% | - | - |
| 08/21 | 846 | 846 | 846 | 846 | 0% | 7,500 | 46億9386万 | -0.12% | - | - |
| 08/20 | 846 | 847 | 846 | 846 | 0% | 1,000 | 46億9386万 | -0.12% | - | - |
| 08/19 | 846 | 849 | 846 | 846 | 0% | 9,900 | 46億9386万 | -0.12% | - | - |
| 08/16 | 846 | 846 | 846 | 846 | 0% | 10,100 | 46億9386万 | -0.12% | - | - |
| 08/15 | 846 | 846 | 846 | 846 | 0% | 9,000 | 46億9386万 | -0.12% | - | - |
| 08/14 | 846 | 846 | 846 | 846 | 0% | 2,400 | 46億9386万 | -0.12% | - | - |
| 08/13 | 846 | 846 | 846 | 846 | 0% | 1,700 | 46億9386万 | -0.24% | - | - |
| 08/09 | 847 | 847 | 846 | 846 | 0% | 4,100 | 46億9386万 | -0.24% | - | - |
| 08/08 | 846 | 847 | 846 | 846 | 0% | 6,700 | 46億9386万 | -0.24% | - | - |
| 08/07 | 845 | 847 | 844 | 846 | 0% | 17,000 | 46億9386万 | -0.35% | - | - |
| 08/06 | 843 | 846 | 843 | 846 | 0% | 8,800 | 46億9386万 | -0.47% | - | - |
| 08/05 | 846 | 846 | 822 | 846 | 0% | 11,900 | 46億9386万 | -0.7% | - | - |
| 08/02 | 846 | 846 | 846 | 846 | -0.12% | 6,600 | 46億9386万 | -0.94% | - | - |
| 08/01 | 846 | 847 | 845 | 847 | 0% | 2,600 | 32億462万 | -0.94% | - | - |
| 07/31 | 846 | 847 | 846 | 847 | 0% | 6,200 | 32億462万 | -1.28% | - | - |
| 07/30 | 846 | 847 | 846 | 847 | +0.12% | 3,700 | 32億462万 | -2.19% | - | - |
| 07/29 | 846 | 847 | 846 | 846 | -0.12% | 4,700 | 32億84万 | -3.09% | - | - |
| 07/26 | 845 | 847 | 845 | 847 | +0.12% | 24,900 | 32億462万 | -3.86% | - | - |
| 07/25 | 846 | 848 | 845 | 846 | 0% | 2,800 | 32億84万 | -4.84% | - | - |
| 07/24 | 846 | 850 | 846 | 846 | -0.35% | 6,800 | 32億84万 | -5.69% | - | - |
| 07/23 | 845 | 849 | 845 | 849 | 0% | 11,400 | 32億1219万 | -6.19% | - | - |
| 07/22 | 849 | 850 | 849 | 849 | 0% | 14,200 | 32億1219万 | -7.01% | - | - |
| 07/19 | 850 | 850 | 849 | 849 | 0% | 11,700 | 32億1219万 | -7.82% | - | - |
| 07/18 | 849 | 850 | 849 | 849 | 0% | 10,000 | 32億1219万 | -8.51% | - | - |
| 07/17 | 849 | 850 | 849 | 849 | 0% | 12,100 | 32億1219万 | -9.2% | - | - |
| 07/16 | 849 | 850 | 849 | 849 | 0% | 29,100 | 32億1219万 | -9.97% | - | - |
| 07/12 | 849 | 850 | 849 | 849 | -0.12% | 10,900 | 32億1219万 | -10.73% | - | - |
| 07/11 | 849 | 850 | 848 | 850 | 0% | 17,100 | 32億1597万 | -11.27% | - | - |
| 07/10 | 849 | 850 | 848 | 850 | 0% | 6,400 | 32億1597万 | -12.01% | - | - |
| 07/09 | 849 | 851 | 848 | 850 | +0.12% | 17,300 | 32億1597万 | -12.73% | - | - |
| 07/08 | 849 | 851 | 849 | 849 | -0.59% | 23,600 | 32億1219万 | -13.54% | - | - |
| 07/05 | 854 | 859 | 851 | 854 | 0% | 7,500 | 32億3110万 | -13.65% | - | - |
| 07/04 | 861 | 867 | 851 | 854 | -1.5% | 5,700 | 32億3110万 | -14.34% | - | - |
| 07/03 | 867 | 882 | 855 | 867 | -1.03% | 3,800 | 32億8029万 | -13.73% | - | - |
| 07/02 | 869 | 880 | 869 | 876 | -0.9% | 4,900 | 33億1434万 | -13.44% | - | - |
| 07/01 | 875 | 890 | 875 | 884 | -1.78% | 4,700 | 33億4461万 | -13.33% | - | - |
| 06/28 | 870 | 900 | 870 | 900 | +3.45% | 7,500 | 34億515万 | -12.28% | - | - |
| 06/27 | 890 | 916 | 870 | 870 | -6.65% | 16,300 | 32億9164万 | -15.53% | - | - |
| 06/26 | 980 | 980 | 906 | 932 | -10.04% | 24,100 | 35億2622万 | -9.86% | - | - |
| 06/25 | 1,035 | 1,043 | 1,006 | 1,036 | -0.1% | 2,700 | 39億1970万 | 0% | - | - |
| 06/24 | 1,041 | 1,041 | 1,024 | 1,037 | -0.1% | 2,200 | 39億2348万 | +0.39% | - | - |
| 06/21 | 1,041 | 1,047 | 1,038 | 1,038 | +0.39% | 3,600 | 39億2727万 | +0.78% | - | - |
| 06/20 | 1,013 | 1,049 | 1,013 | 1,034 | -0.86% | 4,900 | 39億1213万 | +0.68% | - | - |
| 06/19 | 1,034 | 1,064 | 1,034 | 1,043 | -1.97% | 1,000 | 39億4619万 | +2.05% | - | - |
| 06/18 | 1,019 | 1,065 | 1,019 | 1,064 | +1.43% | 1,800 | 40億2564万 | +4.62% | - | - |
| 06/17 | 1,043 | 1,050 | 1,043 | 1,049 | +0.48% | 2,400 | 39億6889万 | +3.66% | - | - |
| 06/14 | 1,029 | 1,052 | 1,029 | 1,044 | +1.66% | 4,300 | 39億4997万 | +3.67% | - | - |
| 06/13 | 1,025 | 1,027 | 998 | 1,027 | -0.48% | 1,600 | 38億8565万 | +2.39% | - | - |
| 06/12 | 1,046 | 1,050 | 1,032 | 1,032 | -1.34% | 1,500 | 39億457万 | +3.41% | - | - |
| 06/11 | 1,012 | 1,051 | 1,012 | 1,046 | +0.38% | 2,400 | 39億5754万 | +5.34% | - | - |
| 06/10 | 1,029 | 1,048 | 1,018 | 1,042 | +0.97% | 3,600 | 39億4240万 | +5.57% | - | - |
| 06/07 | 1,044 | 1,044 | 1,015 | 1,032 | -1.15% | 2,400 | 39億457万 | +5.2% | - | - |
| 06/06 | 1,055 | 1,055 | 993 | 1,044 | -1.32% | 6,000 | 39億4997万 | +7.19% | - | - |
| 06/05 | 1,033 | 1,065 | 1,031 | 1,058 | +2.52% | 5,100 | 40億294万 | +9.3% | - | - |
| 06/04 | 1,030 | 1,044 | 1,025 | 1,032 | -0.86% | 3,700 | 39億457万 | +7.39% | - | - |
| 06/03 | 1,070 | 1,070 | 1,039 | 1,041 | -1.23% | 2,200 | 39億3862万 | +9.01% | - | - |
| 05/31 | 1,038 | 1,055 | 1,037 | 1,054 | +1.54% | 4,400 | 39億8780万 | +11.18% | - | - |
| 05/30 | 1,053 | 1,054 | 1,035 | 1,038 | -1.14% | 2,300 | 39億2727万 | +10.31% | - | - |
| 05/29 | 1,071 | 1,079 | 1,038 | 1,050 | -1.78% | 7,500 | 39億7267万 | +12.42% | - | - |
| 05/28 | 1,099 | 1,100 | 1,025 | 1,069 | +4.09% | 36,100 | 40億4456万 | +15.32% | - | - |
| 05/27 | 1,016 | 1,050 | 1,003 | 1,027 | +1.08% | 12,500 | 38億8565万 | +11.75% | - | - |
| 05/24 | 976 | 1,018 | 956 | 1,016 | +4.1% | 7,600 | 38億4403万 | +11.16% | - | - |
| 05/23 | 980 | 1,000 | 970 | 976 | +0.83% | 17,400 | 36億9269万 | +7.49% | - | - |
| 05/22 | 959 | 968 | 933 | 968 | +0.73% | 7,500 | 36億6242万 | +7.08% | - | - |
| 05/21 | 959 | 970 | 946 | 961 | -0.31% | 6,200 | 36億3594万 | +6.78% | - | - |
| 05/20 | 940 | 967 | 940 | 964 | +0.94% | 5,600 | 36億4729万 | +7.71% | - | - |
| 05/17 | 905 | 955 | 893 | 955 | +4.95% | 19,800 | 36億1324万 | +7.18% | - | - |
| 05/16 | 900 | 915 | 896 | 910 | -2.88% | 5,200 | 34億4298万 | +2.71% | - | - |
| 05/15 | 932 | 955 | 925 | 937 | +0.54% | 12,700 | 35億4513万 | +6.12% | - | - |
| 05/14 | 935 | 938 | 917 | 932 | +0.22% | 9,300 | 35億2622万 | +6.03% | - | - |
| 05/13 | 930 | 930 | 911 | 930 | -0.11% | 5,600 | 35億1865万 | +6.29% | - | - |
| 05/10 | 919 | 931 | 905 | 931 | +2.31% | 16,300 | 35億2243万 | +6.89% | - | - |
| 05/09 | 908 | 920 | 899 | 910 | +1.68% | 20,600 | 34億4298万 | +4.96% | - | - |
| 05/08 | 899 | 904 | 888 | 895 | -0.44% | 24,500 | 33億8623万 | +3.71% | - | - |
| 05/07 | 870 | 901 | 861 | 899 | +1.58% | 29,800 | 34億136万 | +4.17% | - | - |
| 05/02 | 870 | 885 | 870 | 885 | +0.57% | 7,800 | 33億4839万 | +2.55% | - | - |
| 05/01 | 880 | 882 | 870 | 880 | 0% | 10,500 | 33億2948万 | +1.97% | - | - |
| 04/30 | 855 | 881 | 855 | 880 | 0% | 16,900 | 33億2948万 | +1.97% | - | - |
| 04/26 | 880 | 880 | 853 | 880 | 0% | 30,400 | 33億2948万 | +1.97% | - | - |
| 04/25 | 883 | 884 | 870 | 880 | -0.34% | 8,900 | 33億2948万 | +1.97% | - | - |
| 04/24 | 879 | 883 | 865 | 883 | +0.46% | 6,100 | 33億4083万 | +2.2% | - | - |
| 04/23 | 856 | 882 | 855 | 879 | +2.81% | 15,700 | 33億2569万 | +1.74% | - | - |
| 04/22 | 860 | 861 | 853 | 855 | -1.27% | 4,300 | 32億3489万 | -1.16% | - | - |
| 04/19 | 871 | 881 | 861 | 866 | -2.26% | 18,900 | 32億7651万 | 0% | - | - |
| 04/18 | 900 | 900 | 886 | 886 | -0.45% | 11,600 | 33億5218万 | +2.19% | - | - |
| 04/17 | 870 | 890 | 865 | 890 | +2.42% | 19,400 | 33億6731万 | +2.65% | - | - |
| 04/16 | 860 | 869 | 856 | 869 | -0.69% | 10,100 | 32億8786万 | +0.35% | - | - |
| 04/15 | 851 | 875 | 851 | 875 | +1.39% | 21,800 | 33億1056万 | +1.04% | - | - |
| 04/12 | 851 | 865 | 851 | 863 | +1.41% | 16,700 | 32億6516万 | -0.23% | - | - |
| 04/11 | 860 | 860 | 850 | 851 | +0.35% | 7,800 | 32億1975万 | -1.62% | - | - |
| 04/10 | 842 | 866 | 842 | 848 | +1.07% | 39,300 | 32億840万 | -1.97% | - | - |
| 04/09 | 836 | 846 | 836 | 839 | +0.72% | 14,100 | 31億7435万 | -3.01% | - | - |
| 04/08 | 835 | 842 | 833 | 833 | -0.12% | 8,800 | 31億5165万 | -3.7% | - | - |
| 04/05 | 835 | 844 | 834 | 834 | -0.36% | 13,100 | 31億5543万 | -3.47% | - | - |
| 04/04 | 824 | 838 | 821 | 837 | +1.45% | 14,200 | 31億6678万 | -3.13% | - | - |
| 04/03 | 822 | 835 | 820 | 825 | 0% | 27,500 | 31億2138万 | -4.4% | - | - |
| 04/02 | 835 | 836 | 811 | 825 | +0.61% | 81,700 | 31億2138万 | -4.18% | - | - |
| 04/01 | 840 | 850 | 775 | 820 | -8.58% | 318,100 | 31億247万 | -4.32% | - | - |
| 03/29 | 900 | 905 | 890 | 897 | +1.36% | 50,000 | 33億9379万 | +5.28% | - | - |
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 | 2,160 4,320 5/28 | 755 1,510 4/26 | 4,100,800 2,050,400 5/27 | 62億6400万 | 21億8950万 | 54億1892万 9/30 |
| 2020年 9月期 | 1,975 3,950 10/7 | 500 4/6 | 206,600 9/2 | 60億5337万 | 15億3250万 | 40億5331万 9/30 |
| 2021年 9月期 | 2,655 7/28 | 1,183 12/22 | 218,900 10/6 | 82億9926万 | 36億7487万 | 71億2699万 9/30 |
| 2022年 9月期 | 2,390 12/10 | 1,370 6/17 | 155,100 11/15 | 74億7090万 | 45億2250万 | 59億425万 9/30 |
| 2023年 9月期 | 2,580 12/16 | 935 8/24 | 1,514,300 8/25 | 90億2922万 | 35億3504万 | 38億4776万 9/29 |
| 最新 | 846 2024/8/22 | 2,300 | 46億9386万 | |||