時価総額
- 2010年9月22日
- 28億5175万
- 2011年9月28日
- 25億2967万
- 2012年9月26日
- 16億4395万
- 2013年9月30日
- 24億9118万
- 2014年9月30日
- 38億810万
- 2015年9月30日
- 37億9381万
- 2016年9月30日
- 36億4067万
- 2017年9月29日
- 41億4322万
- 2018年9月28日
- 52億537万
- 2019年9月30日
- 38億3211万
- 2020年9月30日
- 37億6756万
- 2021年9月30日
- 56億1613万
- 2022年9月30日
- 76億5243万
- 2023年9月29日
- 68億1645万
- 2024年9月30日
- 102億5777万
2024/06/14～2024/11/08
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 | ||||||||||
| 11/08 | 2,675 | 2,746 | 2,410 | 2,508 | -9.62% | 699,100 | 147億2196万 | +14.42% | 23.44 | 3.28 |
| 11/07 | 2,846 | 2,860 | 2,660 | 2,775 | +0.43% | 415,700 | 162億8925万 | +28.47% | 25.94 | 3.63 |
| 11/06 | 2,600 | 2,811 | 2,570 | 2,763 | +6.02% | 376,500 | 162億1881万 | +30.27% | 25.83 | 3.61 |
| 11/05 | 2,757 | 2,777 | 2,603 | 2,606 | -6.59% | 277,300 | 152億9722万 | +24.99% | 24.36 | 3.41 |
| 11/01 | 2,630 | 2,968 | 2,560 | 2,790 | +4.1% | 768,400 | 163億7730万 | +34.72% | 26.08 | 3.65 |
| 10/31 | 2,655 | 2,737 | 2,600 | 2,680 | -2.44% | 434,700 | 157億3160万 | +31.44% | 25.05 | 3.5 |
| 10/30 | 2,969 | 3,195 | 2,726 | 2,747 | -6.25% | 1,109,800 | 161億2489万 | +36.73% | 25.68 | 3.59 |
| 10/29 | 2,800 | 3,050 | 2,711 | 2,930 | +14.9% | 1,437,000 | 171億9910万 | +48.28% | 27.39 | 3.83 |
| 10/28 | 2,212 | 2,580 | 2,212 | 2,550 | +15.38% | 910,100 | 149億6850万 | +32.4% | 23.84 | 3.33 |
| 10/25 | 2,300 | 2,359 | 2,180 | 2,210 | -4.54% | 346,400 | 129億7270万 | +16.99% | 20.66 | 2.89 |
| 10/24 | 2,265 | 2,453 | 2,131 | 2,315 | +1% | 977,200 | 135億8905万 | +24.13% | 21.64 | 3.03 |
| 10/23 | 2,462 | 2,547 | 2,231 | 2,292 | -4.98% | 892,700 | 134億5404万 | +24.97% | 21.42 | 3 |
| 10/22 | 2,139 | 2,581 | 2,139 | 2,412 | +13.19% | 2,260,200 | 141億5844万 | +33.78% | 22.55 | 3.15 |
| 10/21 | 2,036 | 2,183 | 2,012 | 2,131 | +5.86% | 803,600 | 125億897万 | +20.6% | 19.92 | 2.79 |
| 10/18 | 1,873 | 2,047 | 1,871 | 2,013 | +8.4% | 1,169,400 | 118億1631万 | +15.69% | 18.82 | 2.63 |
| 10/17 | 1,729 | 1,871 | 1,700 | 1,857 | +13.51% | 825,600 | 109億59万 | +8.03% | 17.36 | 2.43 |
| 10/16 | 1,671 | 1,685 | 1,604 | 1,636 | -1.86% | 111,700 | 96億332万 | -4.05% | 15.29 | 2.14 |
| 10/15 | 1,666 | 1,734 | 1,628 | 1,667 | +0.36% | 203,300 | 97億8529万 | -1.88% | 15.58 | 2.18 |
| 10/11 | 1,645 | 1,707 | 1,623 | 1,661 | -0.24% | 173,000 | 97億5007万 | -1.83% | 15.53 | 2.17 |
| 10/10 | 1,726 | 1,754 | 1,665 | 1,665 | -3.14% | 104,100 | 97億7355万 | -1.19% | 15.56 | 2.18 |
| 10/09 | 1,690 | 1,727 | 1,678 | 1,719 | +2.38% | 73,500 | 100億9053万 | +2.26% | 16.07 | 2.25 |
| 10/08 | 1,705 | 1,736 | 1,678 | 1,679 | -1.64% | 113,600 | 98億5573万 | +0.24% | 15.69 | 2.19 |
| 10/07 | 1,780 | 1,785 | 1,707 | 1,707 | -2.68% | 154,300 | 100億2009万 | +2.22% | 15.96 | 2.23 |
| 10/04 | 1,726 | 1,787 | 1,726 | 1,754 | +1.68% | 93,700 | 102億9598万 | +5.47% | 16.4 | 2.29 |
| 10/03 | 1,761 | 1,762 | 1,711 | 1,725 | +0.23% | 122,300 | 101億2575万 | +4.23% | 16.12 | 2.25 |
| 10/02 | 1,766 | 1,781 | 1,721 | 1,721 | -3.91% | 157,900 | 101億227万 | +4.49% | 16.09 | 2.25 |
| 10/01 | 1,864 | 1,900 | 1,763 | 1,791 | -3.71% | 325,200 | 105億1317万 | +9.27% | 16.74 | 2.34 |
| 09/30 | 1,840 | 1,938 | 1,788 | 1,860 | -17.7% | 783,500 | 109億1820万 | +14.25% | 16.1 | 2.43 |
| 09/27 | 2,160 | 2,367 | 2,118 | 2,260 | +13.97% | 853,700 | 132億6620万 | +39.85% | 19.57 | 2.95 |
| 09/26 | 2,020 | 2,034 | 1,912 | 1,983 | +1.69% | 252,900 | 116億4021万 | +24.8% | 17.17 | 2.59 |
| 09/25 | 1,985 | 2,113 | 1,919 | 1,950 | +1.99% | 385,900 | 114億4650万 | +23.89% | 16.88 | 2.55 |
| 09/24 | 1,810 | 2,010 | 1,805 | 1,912 | +14.15% | 557,200 | 112億2344万 | +22.8% | 16.55 | 2.5 |
| 09/20 | 1,666 | 1,705 | 1,653 | 1,675 | +2.82% | 68,200 | 98億3225万 | +8.77% | 14.5 | 2.19 |
| 09/19 | 1,620 | 1,659 | 1,620 | 1,629 | +1.56% | 42,100 | 95億6223万 | +6.4% | 14.1 | 2.13 |
| 09/18 | 1,578 | 1,623 | 1,562 | 1,604 | +2.89% | 49,200 | 94億1548万 | +5.39% | 13.89 | 2.1 |
| 09/17 | 1,594 | 1,604 | 1,540 | 1,559 | +2.9% | 48,500 | 91億5133万 | +3.11% | 13.5 | 2.04 |
| 09/13 | 1,510 | 1,540 | 1,509 | 1,515 | +0.87% | 18,600 | 88億9305万 | +0.87% | 13.12 | 1.98 |
| 09/12 | 1,502 | 1,525 | 1,485 | 1,502 | +3.51% | 25,700 | 88億1674万 | +0.33% | 13 | 1.96 |
| 09/11 | 1,480 | 1,494 | 1,435 | 1,451 | -2.49% | 24,200 | 85億1737万 | -2.75% | 12.56 | 1.9 |
| 09/10 | 1,530 | 1,530 | 1,476 | 1,488 | -1.59% | 24,700 | 87億3456万 | +0.2% | 12.88 | 1.94 |
| 09/09 | 1,438 | 1,583 | 1,436 | 1,512 | +1.27% | 113,200 | 88億7544万 | +2.79% | 13.09 | 1.98 |
| 09/06 | 1,490 | 1,525 | 1,471 | 1,493 | +0.88% | 25,900 | 87億6391万 | +1.7% | 12.93 | 1.95 |
| 09/05 | 1,462 | 1,515 | 1,455 | 1,480 | -0.8% | 36,200 | 86億8760万 | +0.75% | 12.81 | 1.93 |
| 09/04 | 1,515 | 1,531 | 1,485 | 1,492 | -4.97% | 81,800 | 87億5804万 | +1.22% | 12.92 | 1.95 |
| 09/03 | 1,550 | 1,574 | 1,550 | 1,570 | +0.64% | 26,800 | 92億1590万 | +6.22% | 13.59 | 2.05 |
| 09/02 | 1,565 | 1,588 | 1,550 | 1,560 | +0.13% | 26,100 | 91億5720万 | +5.55% | 13.51 | 2.04 |
| 08/30 | 1,536 | 1,562 | 1,518 | 1,558 | +1.63% | 27,100 | 91億4546万 | +5.41% | 13.49 | 2.04 |
| 08/29 | 1,547 | 1,564 | 1,526 | 1,533 | -0.84% | 25,800 | 89億9871万 | +3.58% | 13.27 | 2 |
| 08/28 | 1,543 | 1,623 | 1,534 | 1,546 | +1.31% | 105,300 | 90億7502万 | +4.04% | 13.38 | 2.02 |
| 08/27 | 1,523 | 1,558 | 1,512 | 1,526 | +0.46% | 25,900 | 89億5762万 | +2.07% | 13.21 | 1.99 |
| 08/26 | 1,553 | 1,564 | 1,513 | 1,519 | -0.78% | 26,300 | 89億1653万 | +0.86% | 13.15 | 1.99 |
| 08/23 | 1,545 | 1,551 | 1,516 | 1,531 | -0.91% | 37,300 | 89億8697万 | +0.92% | 13.25 | 2 |
| 08/22 | 1,592 | 1,592 | 1,538 | 1,545 | -2.22% | 51,100 | 90億6915万 | +1.18% | 13.38 | 2.02 |
| 08/21 | 1,595 | 1,626 | 1,566 | 1,580 | -2.47% | 68,700 | 92億7460万 | +2.66% | 13.68 | 2.07 |
| 08/20 | 1,558 | 1,718 | 1,532 | 1,620 | +6.16% | 347,900 | 95億940万 | +4.38% | 14.03 | 2.12 |
| 08/19 | 1,527 | 1,585 | 1,493 | 1,526 | +1.94% | 114,200 | 89億5762万 | -2.3% | 13.21 | 1.99 |
| 08/16 | 1,478 | 1,519 | 1,440 | 1,497 | +3.38% | 127,900 | 87億8739万 | -5.01% | 12.96 | 1.96 |
| 08/15 | 1,416 | 1,448 | 1,394 | 1,448 | +3.58% | 55,400 | 84億9976万 | -8.93% | 12.54 | 1.89 |
| 08/14 | 1,368 | 1,460 | 1,346 | 1,398 | +3.48% | 165,200 | 82億626万 | -12.95% | 12.1 | 1.83 |
| 08/13 | 1,367 | 1,390 | 1,318 | 1,351 | +2.5% | 111,100 | 79億3037万 | -16.86% | 11.7 | 1.77 |
| 08/09 | 1,295 | 1,348 | 1,270 | 1,318 | -5.32% | 189,500 | 77億3666万 | -19.59% | 11.41 | 1.72 |
| 08/08 | 1,337 | 1,414 | 1,331 | 1,392 | +2.58% | 89,100 | 81億7104万 | -15.94% | 12.05 | 1.82 |
| 08/07 | 1,253 | 1,375 | 1,248 | 1,357 | +5.77% | 79,000 | 79億6559万 | -18.74% | 11.75 | 1.77 |
| 08/06 | 1,271 | 1,293 | 1,248 | 1,283 | +11.47% | 89,700 | 75億3121万 | -23.86% | 11.11 | 1.68 |
| 08/05 | 1,324 | 1,366 | 1,122 | 1,151 | -18.6% | 204,300 | 67億5637万 | -32.37% | 9.96 | 1.5 |
| 08/02 | 1,457 | 1,465 | 1,404 | 1,414 | -7.4% | 132,600 | 83億18万 | -18.08% | 12.24 | 1.85 |
| 08/01 | 1,579 | 1,586 | 1,510 | 1,527 | -4.38% | 54,900 | 89億6349万 | -12.39% | 13.22 | 2 |
| 07/31 | 1,606 | 1,613 | 1,552 | 1,597 | -0.44% | 31,700 | 93億7439万 | -8.9% | 13.83 | 2.09 |
| 07/30 | 1,580 | 1,605 | 1,567 | 1,604 | +1.78% | 25,900 | 94億1548万 | -8.92% | 13.89 | 2.1 |
| 07/29 | 1,584 | 1,598 | 1,553 | 1,576 | +1.48% | 43,200 | 92億5112万 | -10.91% | 13.64 | 2.06 |
| 07/26 | 1,629 | 1,629 | 1,551 | 1,553 | -3% | 88,400 | 91億1611万 | -12.61% | 13.45 | 2.03 |
| 07/25 | 1,670 | 1,670 | 1,601 | 1,601 | -5.82% | 102,800 | 93億9787万 | -10.41% | 13.86 | 2.09 |
| 07/24 | 1,791 | 1,820 | 1,700 | 1,700 | -2.91% | 89,400 | 99億7900万 | -5.29% | 14.72 | 2.22 |
| 07/23 | 1,802 | 1,850 | 1,734 | 1,751 | -2.72% | 69,100 | 102億7837万 | -2.67% | 15.16 | 2.29 |
| 07/22 | 1,815 | 1,840 | 1,778 | 1,800 | 0% | 83,200 | 105億6600万 | -0.22% | 15.58 | 2.35 |
| 07/19 | 1,790 | 1,927 | 1,764 | 1,800 | +0.28% | 168,600 | 105億6600万 | -0.22% | 15.58 | 2.35 |
| 07/18 | 1,830 | 1,844 | 1,795 | 1,795 | -2.82% | 46,300 | 105億3665万 | -0.39% | 15.54 | 2.35 |
| 07/17 | 1,884 | 1,902 | 1,836 | 1,847 | -1.91% | 45,300 | 108億4189万 | +2.38% | 15.99 | 2.41 |
| 07/16 | 1,892 | 1,925 | 1,859 | 1,883 | -0.48% | 71,100 | 110億5321万 | +4.79% | 16.3 | 2.46 |
| 07/12 | 1,850 | 1,904 | 1,830 | 1,892 | +1.72% | 85,500 | 111億604万 | +5.82% | 16.38 | 2.47 |
| 07/11 | 1,823 | 1,888 | 1,774 | 1,860 | +0.49% | 103,600 | 109億1820万 | +4.67% | 16.1 | 2.43 |
| 07/10 | 1,865 | 1,880 | 1,818 | 1,851 | -0.27% | 46,400 | 108億6537万 | +4.69% | 16.03 | 2.42 |
| 07/09 | 1,875 | 1,876 | 1,838 | 1,856 | -0.85% | 82,300 | 108億9472万 | +5.51% | 16.07 | 2.43 |
| 07/08 | 1,705 | 1,909 | 1,705 | 1,872 | +10.12% | 229,800 | 109億8864万 | +6.97% | 16.21 | 2.45 |
| 07/05 | 1,726 | 1,728 | 1,690 | 1,700 | -1.68% | 41,500 | 99億7900万 | -2.47% | 14.72 | 2.22 |
| 07/04 | 1,772 | 1,781 | 1,729 | 1,729 | -1.82% | 43,400 | 101億4923万 | -0.92% | 14.97 | 2.26 |
| 07/03 | 1,709 | 1,761 | 1,705 | 1,761 | +2.98% | 47,800 | 103億3707万 | +0.97% | 15.25 | 2.3 |
| 07/02 | 1,721 | 1,750 | 1,710 | 1,710 | -0.7% | 38,800 | 100億3770万 | -1.84% | 14.8 | 2.24 |
| 07/01 | 1,764 | 1,770 | 1,715 | 1,722 | -1.37% | 48,900 | 101億814万 | -1.37% | 14.91 | 2.25 |
| 06/28 | 1,855 | 1,855 | 1,746 | 1,746 | -4.85% | 117,200 | 102億4902万 | -0.06% | 15.12 | 2.33 |
| 06/27 | 1,799 | 1,836 | 1,793 | 1,835 | +2.17% | 37,400 | 107億7145万 | +5.34% | 15.89 | 2.45 |
| 06/26 | 1,792 | 1,822 | 1,782 | 1,796 | -0.06% | 30,900 | 105億4252万 | +3.58% | 15.55 | 2.4 |
| 06/25 | 1,800 | 1,805 | 1,777 | 1,797 | +0.45% | 25,300 | 105億4839万 | +3.93% | 15.56 | 2.4 |
| 06/24 | 1,781 | 1,804 | 1,765 | 1,789 | 0% | 25,500 | 105億143万 | +3.71% | 15.49 | 2.39 |
| 06/21 | 1,823 | 1,823 | 1,774 | 1,789 | -0.22% | 37,000 | 105億143万 | +4.01% | 15.49 | 2.39 |
| 06/20 | 1,793 | 1,822 | 1,763 | 1,793 | -0.33% | 38,700 | 105億2491万 | +4.61% | 15.52 | 2.4 |
| 06/19 | 1,827 | 1,840 | 1,781 | 1,799 | -0.83% | 64,500 | 105億6013万 | +5.64% | 15.58 | 2.41 |
| 06/18 | 1,841 | 1,868 | 1,800 | 1,814 | -2.05% | 76,500 | 106億4818万 | +7.21% | 15.71 | 2.43 |
| 06/17 | 1,870 | 1,907 | 1,844 | 1,852 | +2.89% | 172,300 | 108億7124万 | +10.17% | 16.03 | 2.48 |
| 06/14 | 1,755 | 1,819 | 1,731 | 1,800 | +2.1% | 58,600 | 105億6600万 | +7.91% | 15.58 | 2.41 |
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 | |
| 2010年 9月期 | 701 10/1 | 400 8/10 | 16,000 8/6 | - | - | 28億5175万 9/22 |
| 2011年 9月期 | 578 1/17 | 345 5/10 5/6 他2件 | 9,000 12/20 | 38億7838万 | 23億1495万 | 25億2967万 9/28 |
| 2012年 9月期 | 360 10/3 | 226 5/28 | 16,000 5/28 | 24億1560万 | 15億1646万 | 16億4395万 9/26 |
| 2013年 9月期 | 485 5/8 | 232 10/29 | 40,000 5/7 | 32億5435万 | 15億5672万 | 24億9118万 9/30 |
| 2014年 9月期 | 630 9/11 | 349 12/3 | 27,000 6/9 | 42億2730万 | 23億4179万 | 38億810万 9/30 |
| 2015年 9月期 | 1,310 12/2 | 570 10/16 | 619,000 12/2 | 87億9010万 | 38億2470万 | 37億9381万 9/30 |
| 2016年 9月期 | 770 10/9 | 586 6/16 | 11,100 12/18 | 51億6670万 | 39億3206万 | 36億4067万 9/30 |
| 2017年 9月期 | 790 3/9 | 576 11/9 | 435,000 9/22 | 53億90万 | 38億6496万 | 41億4322万 9/29 |
| 2018年 9月期 | 1,387 1/19 | 698 10/6 | 922,100 10/12 | 93億677万 | 46億8358万 | 52億537万 9/28 |
| 2019年 9月期 | 896 10/3 | 543 12/25 | 269,400 8/21 | 60億1216万 | 36億4353万 | 38億3211万 9/30 |
| 2020年 9月期 | 714 9/28 | 438 3/17 | 296,900 8/7 | 41億9118万 | 25億7106万 | 37億6756万 9/30 |
| 2021年 9月期 | 1,072 9/9 | 555 11/4 | 2,365,200 1/15 | 62億9264万 | 32億5785万 | 56億1613万 9/30 |
| 2022年 9月期 | 1,901 9/6 | 787 2/24 | 1,503,200 9/6 | 111億5887万 | 46億1969万 | 76億5243万 9/30 |
| 2023年 9月期 | 1,712 1/11 | 1,163 11/11 | 1,848,600 1/11 | 100億4944万 | 68億2681万 | 68億1645万 9/29 |
| 2024年 9月期 | 2,367 9/27 | 1,055 11/16 | 853,700 9/27 | 138億9429万 | 61億9285万 | 102億5777万 9/30 |
| 最新 | 2,508 2024/11/8 | 699,100 | 147億2196万 | |||