時価総額
- 2018年9月28日
- 2646億6560万
- 2019年9月30日
- 414億154万
- 2020年9月30日
- 601億522万
- 2021年9月30日
- 663億1455万
- 2022年9月30日
- 481億7644万
- 2023年9月29日
- 606億2582万
2024/03/04～2024/07/26
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 | ||||||||||
| 07/26 | 1,528 | 1,534 | 1,507 | 1,507 | -1.5% | 27,000 | 604億3411万 | -1.18% | 29.72 | 1.39 |
| 07/25 | 1,533 | 1,549 | 1,509 | 1,530 | -0.13% | 45,800 | 613億5647万 | +0.2% | 30.17 | 1.41 |
| 07/24 | 1,537 | 1,545 | 1,530 | 1,532 | +0.13% | 9,000 | 614億3667万 | +0.33% | 30.21 | 1.41 |
| 07/23 | 1,549 | 1,549 | 1,522 | 1,530 | +0.33% | 10,600 | 613億5647万 | +0.2% | 30.17 | 1.41 |
| 07/22 | 1,552 | 1,552 | 1,522 | 1,525 | -0.59% | 14,100 | 611億5595万 | -0.13% | 30.07 | 1.4 |
| 07/19 | 1,543 | 1,548 | 1,525 | 1,534 | -0.97% | 28,900 | 615億1687万 | +0.46% | 30.25 | 1.41 |
| 07/18 | 1,524 | 1,555 | 1,518 | 1,549 | +2.11% | 27,700 | 621億1841万 | +1.37% | 30.54 | 1.43 |
| 07/17 | 1,518 | 1,527 | 1,511 | 1,517 | 0% | 21,600 | 608億3514万 | -0.59% | 29.91 | 1.4 |
| 07/16 | 1,525 | 1,531 | 1,505 | 1,517 | -0.39% | 34,700 | 608億3514万 | -0.52% | 29.91 | 1.4 |
| 07/12 | 1,519 | 1,535 | 1,511 | 1,523 | +0.73% | 38,400 | 610億7575万 | -0.13% | 30.03 | 1.4 |
| 07/11 | 1,527 | 1,535 | 1,509 | 1,512 | +0.2% | 32,000 | 606億3462万 | -0.85% | 29.81 | 1.39 |
| 07/10 | 1,522 | 1,522 | 1,505 | 1,509 | -0.72% | 24,900 | 605億1432万 | -0.98% | 29.75 | 1.39 |
| 07/09 | 1,530 | 1,530 | 1,517 | 1,520 | +0.13% | 12,800 | 609億5544万 | -0.26% | 29.97 | 1.4 |
| 07/08 | 1,516 | 1,530 | 1,515 | 1,518 | +0.4% | 21,000 | 608億7524万 | -0.39% | 29.93 | 1.4 |
| 07/05 | 1,530 | 1,531 | 1,511 | 1,512 | -1.05% | 25,500 | 606億3462万 | -0.72% | 29.81 | 1.39 |
| 07/04 | 1,524 | 1,528 | 1,517 | 1,528 | +0.53% | 12,500 | 612億7626万 | +0.39% | 30.13 | 1.41 |
| 07/03 | 1,524 | 1,530 | 1,520 | 1,520 | -0.2% | 6,700 | 609億5544万 | +0.07% | 29.97 | 1.4 |
| 07/02 | 1,538 | 1,538 | 1,523 | 1,523 | -0.91% | 10,600 | 610億7575万 | +0.4% | 30.03 | 1.4 |
| 07/01 | 1,519 | 1,537 | 1,514 | 1,537 | +1.45% | 18,800 | 616億3718万 | +1.45% | 30.31 | 1.41 |
| 06/28 | 1,530 | 1,536 | 1,511 | 1,515 | -1.94% | 26,500 | 607億5493万 | +0.13% | 29.87 | 1.39 |
| 06/27 | 1,555 | 1,556 | 1,527 | 1,545 | -0.64% | 30,900 | 619億5800万 | +2.25% | 30.46 | 1.42 |
| 06/26 | 1,543 | 1,558 | 1,531 | 1,555 | +1.77% | 26,300 | 623億5902万 | +3.05% | 30.66 | 1.43 |
| 06/25 | 1,525 | 1,549 | 1,522 | 1,528 | -0.26% | 17,900 | 612億7626万 | +1.53% | 30.13 | 1.41 |
| 06/24 | 1,522 | 1,536 | 1,522 | 1,532 | +0.86% | 4,600 | 614億3667万 | +1.93% | 30.21 | 1.41 |
| 06/21 | 1,544 | 1,544 | 1,519 | 1,519 | -1.24% | 8,000 | 609億1169万 | +1.2% | 29.95 | 1.4 |
| 06/20 | 1,548 | 1,548 | 1,521 | 1,538 | +0.65% | 30,000 | 616億7359万 | +2.53% | 30.33 | 1.42 |
| 06/19 | 1,542 | 1,542 | 1,526 | 1,528 | -0.13% | 9,800 | 612億7259万 | +1.93% | 30.13 | 1.41 |
| 06/18 | 1,548 | 1,549 | 1,520 | 1,530 | -0.97% | 8,200 | 613億5279万 | +2.14% | 30.17 | 1.41 |
| 06/17 | 1,540 | 1,557 | 1,522 | 1,545 | +0.78% | 27,400 | 619億5429万 | +3.14% | 30.46 | 1.42 |
| 06/14 | 1,504 | 1,533 | 1,501 | 1,533 | -0.13% | 28,500 | 614億7309万 | +2.4% | 30.23 | 1.41 |
| 06/13 | 1,520 | 1,541 | 1,519 | 1,535 | +0.99% | 47,000 | 615億5329万 | +2.68% | 30.27 | 1.41 |
| 06/12 | 1,505 | 1,536 | 1,505 | 1,520 | +1.67% | 42,100 | 609億5179万 | +1.67% | 29.97 | 1.4 |
| 06/11 | 1,507 | 1,508 | 1,490 | 1,495 | -0.8% | 11,900 | 599億4930万 | -0.07% | 29.48 | 1.38 |
| 06/10 | 1,492 | 1,507 | 1,492 | 1,507 | -0.4% | 9,300 | 604億3050万 | +0.67% | 29.72 | 1.39 |
| 06/07 | 1,515 | 1,515 | 1,495 | 1,513 | +0.73% | 10,600 | 606億7110万 | +1.07% | 29.83 | 1.39 |
| 06/06 | 1,518 | 1,518 | 1,495 | 1,502 | -0.07% | 9,100 | 602億3000万 | +0.27% | 29.62 | 1.38 |
| 06/05 | 1,522 | 1,522 | 1,496 | 1,503 | -1.18% | 14,700 | 602億7010万 | +0.2% | 29.64 | 1.38 |
| 06/04 | 1,495 | 1,522 | 1,490 | 1,521 | +1.74% | 35,700 | 609億9189万 | +1.33% | 29.99 | 1.4 |
| 06/03 | 1,482 | 1,495 | 1,482 | 1,495 | +1.22% | 27,800 | 599億4930万 | -0.4% | 29.48 | 1.38 |
| 05/31 | 1,463 | 1,487 | 1,463 | 1,477 | +1.23% | 23,700 | 592億2750万 | -1.73% | 29.12 | 1.36 |
| 05/30 | 1,474 | 1,474 | 1,456 | 1,459 | -1.02% | 26,100 | 585億570万 | -3.06% | 28.77 | 1.34 |
| 05/29 | 1,468 | 1,476 | 1,462 | 1,474 | +0.61% | 18,100 | 591億720万 | -2.32% | 29.06 | 1.36 |
| 05/28 | 1,480 | 1,484 | 1,465 | 1,465 | -1.08% | 11,000 | 587億4630万 | -2.98% | 28.89 | 1.35 |
| 05/27 | 1,485 | 1,485 | 1,452 | 1,481 | -0.07% | 28,500 | 593億8790万 | -2.12% | 29.2 | 1.36 |
| 05/24 | 1,465 | 1,484 | 1,460 | 1,482 | +0.2% | 20,100 | 594億2800万 | -2.18% | 29.22 | 1.36 |
| 05/23 | 1,479 | 1,479 | 1,470 | 1,479 | +0.48% | 11,800 | 593億770万 | -2.44% | 29.16 | 1.36 |
| 05/22 | 1,469 | 1,479 | 1,466 | 1,472 | -0.41% | 9,800 | 590億2700万 | -2.97% | 29.03 | 1.35 |
| 05/21 | 1,468 | 1,482 | 1,460 | 1,478 | +0.68% | 31,100 | 592億6760万 | -2.76% | 29.14 | 1.36 |
| 05/20 | 1,495 | 1,495 | 1,468 | 1,468 | -2.59% | 51,000 | 588億6660万 | -3.67% | 28.95 | 1.35 |
| 05/17 | 1,493 | 1,508 | 1,486 | 1,507 | +0.6% | 23,800 | 604億3050万 | -1.37% | 29.72 | 1.39 |
| 05/16 | 1,505 | 1,506 | 1,481 | 1,498 | -0.79% | 32,400 | 600億6960万 | -2.16% | 29.54 | 1.38 |
| 05/15 | 1,522 | 1,522 | 1,493 | 1,510 | -0.92% | 24,000 | 605億5080万 | -1.5% | 29.77 | 1.39 |
| 05/14 | 1,506 | 1,525 | 1,506 | 1,524 | +0.53% | 12,700 | 611億1219万 | -0.78% | 30.05 | 1.4 |
| 05/13 | 1,500 | 1,538 | 1,491 | 1,516 | +1.07% | 57,300 | 607億9139万 | -1.37% | 29.89 | 1.4 |
| 05/10 | 1,526 | 1,531 | 1,497 | 1,500 | -2.53% | 59,900 | 601億4980万 | -2.6% | 29.58 | 1.38 |
| 05/09 | 1,533 | 1,543 | 1,524 | 1,539 | +0.39% | 22,000 | 617億1369万 | -0.26% | 30.35 | 1.42 |
| 05/08 | 1,518 | 1,541 | 1,515 | 1,533 | +1.52% | 19,700 | 614億7309万 | -0.78% | 30.23 | 1.41 |
| 05/07 | 1,525 | 1,528 | 1,505 | 1,510 | -0.92% | 30,400 | 605億5080万 | -2.58% | 29.77 | 1.39 |
| 05/02 | 1,542 | 1,542 | 1,510 | 1,524 | -1.23% | 34,300 | 611億1219万 | -1.8% | 30.05 | 1.4 |
| 05/01 | 1,549 | 1,550 | 1,526 | 1,543 | -0.39% | 7,900 | 618億7409万 | -0.9% | 30.43 | 1.42 |
| 04/30 | 1,544 | 1,554 | 1,532 | 1,549 | +1.44% | 25,100 | 621億1469万 | -0.71% | 30.54 | 1.43 |
| 04/26 | 1,521 | 1,547 | 1,511 | 1,527 | +0.2% | 22,200 | 612億3249万 | -2.24% | 30.11 | 1.41 |
| 04/25 | 1,527 | 1,530 | 1,515 | 1,524 | -1.23% | 10,000 | 611億1219万 | -2.68% | 30.05 | 1.4 |
| 04/24 | 1,535 | 1,547 | 1,523 | 1,543 | +1.05% | 15,600 | 618億7409万 | -1.66% | 30.43 | 1.42 |
| 04/23 | 1,545 | 1,545 | 1,520 | 1,527 | -1.1% | 13,500 | 612億3249万 | -2.8% | 30.11 | 1.41 |
| 04/22 | 1,555 | 1,560 | 1,531 | 1,544 | +1.91% | 35,200 | 619億1419万 | -1.91% | 30.45 | 1.42 |
| 04/19 | 1,537 | 1,555 | 1,510 | 1,515 | -0.85% | 48,100 | 607億5130万 | -3.81% | 29.87 | 1.39 |
| 04/18 | 1,539 | 1,555 | 1,521 | 1,528 | -0.2% | 49,700 | 612億7259万 | -3.17% | 30.13 | 1.41 |
| 04/17 | 1,495 | 1,540 | 1,495 | 1,531 | +2.07% | 19,400 | 613億9289万 | -3.16% | 30.19 | 1.41 |
| 04/16 | 1,510 | 1,516 | 1,488 | 1,500 | -1.57% | 50,100 | 601億4980万 | -5.3% | 29.58 | 1.38 |
| 04/15 | 1,540 | 1,544 | 1,515 | 1,524 | -1.42% | 31,400 | 611億1219万 | -4.09% | 30.05 | 1.4 |
| 04/12 | 1,565 | 1,576 | 1,546 | 1,546 | -1.72% | 21,900 | 619億9439万 | -2.89% | 30.48 | 1.42 |
| 04/11 | 1,565 | 1,574 | 1,555 | 1,573 | +0.51% | 18,700 | 630億7709万 | -1.26% | 31.02 | 1.45 |
| 04/10 | 1,580 | 1,588 | 1,563 | 1,565 | -1.07% | 11,600 | 627億5629万 | -1.76% | 30.86 | 1.44 |
| 04/09 | 1,560 | 1,589 | 1,560 | 1,582 | +1.93% | 14,300 | 634億3704万 | -0.63% | 31.19 | 1.46 |
| 04/08 | 1,560 | 1,562 | 1,551 | 1,552 | -1.15% | 13,500 | 622億3499万 | -2.45% | 30.6 | 1.43 |
| 04/05 | 1,565 | 1,570 | 1,545 | 1,570 | +0.26% | 18,000 | 629億5679万 | -1.2% | 30.96 | 1.44 |
| 04/04 | 1,575 | 1,590 | 1,564 | 1,566 | -0.57% | 17,100 | 627億9639万 | -1.39% | 30.88 | 1.44 |
| 04/03 | 1,580 | 1,589 | 1,566 | 1,575 | -0.69% | 11,600 | 631億5729万 | -0.76% | 31.06 | 1.45 |
| 04/02 | 1,592 | 1,626 | 1,580 | 1,586 | -0.44% | 36,900 | 635億9839万 | +0.06% | 31.27 | 1.46 |
| 04/01 | 1,643 | 1,643 | 1,593 | 1,593 | -3.04% | 15,300 | 638億7908万 | +0.63% | 31.41 | 1.47 |
| 03/29 | 1,599 | 1,644 | 1,575 | 1,643 | +4.52% | 62,600 | 658億8408万 | +3.99% | 32.4 | 1.51 |
| 03/28 | 1,621 | 1,627 | 1,572 | 1,572 | -4.5% | 61,200 | 630億3699万 | -0.25% | 31 | 1.45 |
| 03/27 | 1,628 | 1,651 | 1,628 | 1,646 | +2.36% | 109,800 | 660億438万 | +4.57% | 32.46 | 1.51 |
| 03/26 | 1,625 | 1,633 | 1,592 | 1,608 | +0.19% | 53,600 | 644億8058万 | +2.42% | 31.71 | 1.48 |
| 03/25 | 1,630 | 1,643 | 1,602 | 1,605 | -1.11% | 56,700 | 643億6028万 | +2.43% | 31.65 | 1.48 |
| 03/22 | 1,610 | 1,638 | 1,610 | 1,623 | +0.81% | 42,300 | 650億8208万 | +3.84% | 32 | 1.49 |
| 03/21 | 1,606 | 1,631 | 1,606 | 1,610 | +0.81% | 51,900 | 645億5982万 | +3.21% | 31.75 | 1.48 |
| 03/19 | 1,623 | 1,623 | 1,593 | 1,597 | -0.31% | 28,100 | 640億3853万 | +2.44% | 31.49 | 1.47 |
| 03/18 | 1,580 | 1,630 | 1,574 | 1,602 | +2.17% | 73,900 | 642億3902万 | +2.76% | 31.59 | 1.47 |
| 03/15 | 1,565 | 1,585 | 1,562 | 1,568 | -1.07% | 39,000 | 628億7565万 | +0.64% | 30.92 | 1.44 |
| 03/14 | 1,600 | 1,606 | 1,570 | 1,585 | -0.88% | 29,200 | 635億5733万 | +1.8% | 31.25 | 1.46 |
| 03/13 | 1,602 | 1,633 | 1,594 | 1,599 | -1.24% | 36,900 | 641億1872万 | +2.9% | 31.53 | 1.47 |
| 03/12 | 1,620 | 1,620 | 1,585 | 1,619 | -0.06% | 23,800 | 649億2071万 | +4.52% | 31.92 | 1.49 |
| 03/11 | 1,605 | 1,624 | 1,586 | 1,620 | +1.25% | 61,900 | 649億6081万 | +4.92% | 31.94 | 1.49 |
| 03/08 | 1,558 | 1,609 | 1,558 | 1,600 | +2.04% | 86,900 | 641億5882万 | +4.03% | 31.55 | 1.47 |
| 03/07 | 1,565 | 1,578 | 1,564 | 1,568 | +0.19% | 16,100 | 628億7565万 | +2.28% | 30.92 | 1.44 |
| 03/06 | 1,555 | 1,587 | 1,552 | 1,565 | +0.64% | 21,100 | 627億5535万 | +2.42% | 30.86 | 1.44 |
| 03/05 | 1,531 | 1,567 | 1,525 | 1,555 | +1.17% | 34,100 | 623億5436万 | +1.97% | 30.66 | 1.43 |
| 03/04 | 1,523 | 1,553 | 1,520 | 1,537 | +0.92% | 30,200 | 616億3257万 | +0.99% | 30.31 | 1.41 |
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 | |
| 2018年 9月期 | 8,120 7/12 | 6,020 8/16 | 8,192,200 7/10 | 3137億9740万 | 2388億7360万 | 2646億6560万 9/28 |
| 2019年 9月期 | 7,090 12/3 11/29 | 911 8/15 | 2,771,300 4/2 | 2813億3120万 | 361億9394万 | 414億154万 9/30 |
| 2020年 9月期 | 1,614 9/24 | 463 3/13 | 2,390,400 9/1 | 641億2910万 | 183億9639万 | 601億522万 9/30 |
| 2021年 9月期 | 2,234 6/28 | 1,085 1/5 | 1,930,400 11/13 | 887億8342万 | 431億1254万 | 663億1455万 9/30 |
| 2022年 9月期 | 1,690 10/4 | 1,100 5/13 | 688,800 5/12 | 671億6382万 | 437億2712万 | 481億7644万 9/30 |
| 2023年 9月期 | 1,677 9/13 | 1,068 11/10 | 351,900 5/11 | 672億3490万 | 428億788万 | 606億2582万 9/29 |
| 最新 | 1,507 2024/7/26 | 27,000 | 604億3411万 | |||