時価総額
- 2010年9月30日
- 25億5293万
- 2011年9月20日
- 54億1270万
- 2012年9月20日
- 84億6175万
- 2013年9月20日
- 372億9325万
- 2014年9月30日
- 438億6051万
- 2015年9月30日
- 299億7078万
- 2016年9月20日
- 364億1784万
- 2017年9月20日
- 586億6594万
- 2018年9月20日
- 702億545万
- 2019年9月20日
- 450億7072万
- 2020年9月30日
- 860億9971万
- 2021年9月30日
- 1044億6058万
- 2022年6月30日
- 926億9018万
- 2023年6月30日
- 969億9716万
2023/11/28～2024/04/24
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 | ||||||||||
| 04/24 | 3,450 | 3,455 | 3,425 | 3,430 | -0.15% | 45,600 | 1130億9479万 | -1.41% | 15.68 | 2.31 |
| 04/23 | 3,425 | 3,435 | 3,390 | 3,435 | +0.44% | 38,100 | 1132億5965万 | -1.6% | 15.71 | 2.31 |
| 04/22 | 3,390 | 3,470 | 3,390 | 3,420 | +1.48% | 98,300 | 1108億1485万 | -2.37% | 15.64 | 2.3 |
| 04/19 | 3,360 | 3,410 | 3,335 | 3,370 | 0% | 103,600 | 1091億9475万 | -4.13% | 15.41 | 2.27 |
| 04/18 | 3,285 | 3,405 | 3,280 | 3,370 | +2.9% | 110,000 | 1091億9475万 | -4.56% | 15.41 | 2.27 |
| 04/17 | 3,340 | 3,340 | 3,225 | 3,275 | -1.8% | 107,500 | 1061億1656万 | -7.51% | 14.97 | 2.2 |
| 04/16 | 3,350 | 3,385 | 3,330 | 3,335 | -0.74% | 70,300 | 1080億6068万 | -6.08% | 15.25 | 2.24 |
| 04/15 | 3,350 | 3,390 | 3,330 | 3,360 | -0.15% | 69,800 | 1088億7073万 | -5.54% | 15.36 | 2.26 |
| 04/12 | 3,410 | 3,415 | 3,365 | 3,365 | -0.88% | 77,200 | 1090億3274万 | -5.56% | 15.39 | 2.26 |
| 04/11 | 3,385 | 3,420 | 3,345 | 3,395 | -0.15% | 59,500 | 1100億480万 | -4.88% | 15.52 | 2.28 |
| 04/10 | 3,310 | 3,405 | 3,300 | 3,400 | +2.72% | 110,400 | 1101億6681万 | -4.82% | 15.55 | 2.29 |
| 04/09 | 3,325 | 3,350 | 3,305 | 3,310 | +0.15% | 136,700 | 1067億8126万 | -7.36% | 15.13 | 2.23 |
| 04/08 | 3,470 | 3,500 | 3,285 | 3,305 | -4.76% | 211,100 | 1070億8862万 | -7.63% | 15.11 | 2.22 |
| 04/05 | 3,500 | 3,545 | 3,465 | 3,470 | -0.86% | 136,000 | 1124億3495万 | -3.23% | 15.87 | 2.33 |
| 04/04 | 3,505 | 3,545 | 3,490 | 3,500 | 0% | 78,300 | 1134億701万 | -2.4% | 16 | 2.35 |
| 04/03 | 3,480 | 3,540 | 3,475 | 3,500 | +0.57% | 86,200 | 1134億701万 | -2.4% | 16 | 2.35 |
| 04/02 | 3,545 | 3,545 | 3,435 | 3,480 | -1.69% | 75,300 | 1127億5897万 | -2.9% | 15.91 | 2.34 |
| 04/01 | 3,630 | 3,665 | 3,530 | 3,540 | -2.34% | 80,700 | 1147億309万 | -1.31% | 16.19 | 2.38 |
| 03/29 | 3,610 | 3,655 | 3,590 | 3,625 | +0.14% | 72,200 | 1174億5726万 | +1.2% | 16.57 | 2.44 |
| 03/28 | 3,680 | 3,680 | 3,595 | 3,620 | -2.16% | 49,800 | 1172億9525万 | +1.32% | 16.55 | 2.43 |
| 03/27 | 3,700 | 3,745 | 3,695 | 3,700 | +0.27% | 102,400 | 1198億8741万 | +3.85% | 16.92 | 2.49 |
| 03/26 | 3,640 | 3,715 | 3,640 | 3,690 | -0.14% | 48,800 | 1195億6339万 | +3.97% | 16.87 | 2.48 |
| 03/25 | 3,695 | 3,735 | 3,680 | 3,695 | -0.14% | 90,100 | 1197億2540万 | +4.5% | 16.89 | 2.48 |
| 03/22 | 3,700 | 3,700 | 3,670 | 3,700 | +0.68% | 70,100 | 1198億8741万 | +5.14% | 16.92 | 2.49 |
| 03/21 | 3,795 | 3,795 | 3,675 | 3,675 | -1.87% | 117,900 | 1185億5623万 | +5.09% | 16.8 | 2.47 |
| 03/19 | 3,750 | 3,780 | 3,730 | 3,745 | +0.4% | 95,500 | 1208億1444万 | +7.74% | 17.12 | 2.52 |
| 03/18 | 3,725 | 3,770 | 3,705 | 3,730 | +0.13% | 103,500 | 1203億3054万 | +8.12% | 17.05 | 2.51 |
| 03/15 | 3,720 | 3,750 | 3,690 | 3,725 | -0.93% | 134,800 | 1201億6924万 | +8.76% | 17.03 | 2.5 |
| 03/14 | 3,685 | 3,780 | 3,670 | 3,760 | +3.58% | 201,000 | 1212億9835万 | +10.56% | 17.19 | 2.53 |
| 03/13 | 3,460 | 3,635 | 3,455 | 3,630 | +2.83% | 243,500 | 1171億452万 | +7.56% | 16.6 | 2.44 |
| 03/12 | 3,500 | 3,530 | 3,475 | 3,530 | +1.29% | 128,500 | 1138億7850万 | +5.22% | 16.14 | 2.37 |
| 03/11 | 3,485 | 3,535 | 3,465 | 3,485 | -0.43% | 130,900 | 1124億2679万 | +4.34% | 15.93 | 2.34 |
| 03/08 | 3,445 | 3,520 | 3,420 | 3,500 | -0.43% | 83,500 | 1129億1070万 | +5.17% | 16 | 2.35 |
| 03/07 | 3,550 | 3,560 | 3,480 | 3,515 | +1.44% | 262,200 | 1133億9460万 | +5.97% | 16.07 | 2.36 |
| 03/06 | 3,380 | 3,475 | 3,380 | 3,465 | +1.02% | 82,900 | 1117億8159万 | +4.87% | 15.84 | 2.33 |
| 03/05 | 3,440 | 3,475 | 3,400 | 3,430 | -0.44% | 81,100 | 1106億5248万 | +4.16% | 15.68 | 2.31 |
| 03/04 | 3,480 | 3,490 | 3,430 | 3,445 | -1.15% | 61,300 | 1111億3638万 | +4.93% | 15.75 | 2.32 |
| 03/01 | 3,455 | 3,505 | 3,450 | 3,485 | +0.43% | 52,300 | 1124億2679万 | +6.51% | 15.93 | 2.34 |
| 02/29 | 3,530 | 3,540 | 3,425 | 3,470 | -1.14% | 126,200 | 1119億4289万 | +6.44% | 15.87 | 2.33 |
| 02/28 | 3,550 | 3,550 | 3,470 | 3,510 | +1.45% | 87,000 | 1132億3330万 | +7.97% | 16.05 | 2.36 |
| 02/27 | 3,540 | 3,555 | 3,440 | 3,460 | -2.26% | 108,100 | 1116億2029万 | +6.79% | 15.82 | 2.33 |
| 02/26 | 3,445 | 3,550 | 3,440 | 3,540 | +3.36% | 133,400 | 1142億110万 | +9.63% | 16.19 | 2.38 |
| 02/22 | 3,420 | 3,440 | 3,380 | 3,425 | +0.88% | 65,200 | 1104億9118万 | +6.57% | 15.66 | 2.3 |
| 02/21 | 3,335 | 3,400 | 3,320 | 3,395 | +1.04% | 52,900 | 1095億2337万 | +5.9% | 15.52 | 2.28 |
| 02/20 | 3,350 | 3,445 | 3,340 | 3,360 | +0.15% | 123,700 | 1083億9427万 | +5% | 15.36 | 2.26 |
| 02/19 | 3,345 | 3,415 | 3,305 | 3,355 | -0.15% | 166,600 | 1082億3297万 | +4.91% | 15.34 | 2.26 |
| 02/16 | 3,355 | 3,485 | 3,310 | 3,360 | +2.28% | 292,500 | 1083億9427万 | +5.26% | 15.36 | 2.26 |
| 02/15 | 3,320 | 3,330 | 3,240 | 3,285 | +4.78% | 300,700 | 1059億7475万 | +3.07% | 15.02 | 2.21 |
| 02/14 | 3,150 | 3,160 | 3,110 | 3,135 | -1.1% | 78,600 | 1011億3572万 | -1.57% | 14.33 | 2.11 |
| 02/13 | 3,120 | 3,170 | 3,105 | 3,170 | +2.76% | 74,200 | 1022億6483万 | -0.56% | 14.49 | 2.13 |
| 02/09 | 3,080 | 3,110 | 3,070 | 3,085 | -0.32% | 39,700 | 995億2271万 | -3.32% | 14.11 | 2.07 |
| 02/08 | 3,125 | 3,125 | 3,065 | 3,095 | -0.96% | 60,300 | 998億4531万 | -3.16% | 14.15 | 2.08 |
| 02/07 | 3,110 | 3,140 | 3,090 | 3,125 | +0.32% | 31,500 | 1008億1312万 | -2.16% | 14.29 | 2.1 |
| 02/06 | 3,130 | 3,140 | 3,110 | 3,115 | -0.48% | 30,500 | 1004億9052万 | -2.29% | 14.24 | 2.09 |
| 02/05 | 3,150 | 3,160 | 3,120 | 3,130 | -0.63% | 37,100 | 1009億7442万 | -1.63% | 14.31 | 2.1 |
| 02/02 | 3,170 | 3,185 | 3,150 | 3,150 | -1.1% | 34,700 | 1016億1963万 | -0.76% | 14.4 | 2.12 |
| 02/01 | 3,180 | 3,220 | 3,180 | 3,185 | -1.24% | 35,500 | 1027億4873万 | +0.6% | 14.56 | 2.14 |
| 01/31 | 3,210 | 3,225 | 3,190 | 3,225 | +0.47% | 41,300 | 1040億3914万 | +2.09% | 14.75 | 2.17 |
| 01/30 | 3,190 | 3,215 | 3,165 | 3,210 | +0.63% | 39,000 | 1035億5524万 | +1.9% | 14.68 | 2.16 |
| 01/29 | 3,175 | 3,210 | 3,165 | 3,190 | +0.63% | 39,800 | 1029億1003万 | +1.5% | 14.59 | 2.14 |
| 01/26 | 3,190 | 3,200 | 3,155 | 3,170 | +0.16% | 44,200 | 1022億6483万 | +1.08% | 14.49 | 2.13 |
| 01/25 | 3,200 | 3,215 | 3,160 | 3,165 | -1.09% | 35,600 | 1021億353万 | +1.15% | 14.47 | 2.13 |
| 01/24 | 3,225 | 3,225 | 3,180 | 3,200 | -1.23% | 27,800 | 1032億3264万 | +2.5% | 14.63 | 2.15 |
| 01/23 | 3,240 | 3,255 | 3,220 | 3,240 | +0.62% | 28,500 | 1045億2304万 | +4.01% | 14.81 | 2.18 |
| 01/22 | 3,195 | 3,230 | 3,190 | 3,220 | +0.63% | 24,600 | 1038億7784万 | +3.6% | 14.72 | 2.16 |
| 01/19 | 3,150 | 3,205 | 3,140 | 3,200 | +1.59% | 47,400 | 1032億3264万 | +3.16% | 14.63 | 2.15 |
| 01/18 | 3,205 | 3,215 | 3,145 | 3,150 | -2.78% | 47,700 | 1016億1963万 | +1.74% | 14.4 | 2.12 |
| 01/17 | 3,245 | 3,305 | 3,230 | 3,240 | 0% | 50,000 | 1045億2304万 | +4.82% | 14.81 | 2.18 |
| 01/16 | 3,325 | 3,325 | 3,240 | 3,240 | -1.82% | 49,300 | 1045億2304万 | +5.13% | 14.81 | 2.18 |
| 01/15 | 3,225 | 3,310 | 3,215 | 3,300 | +2.33% | 60,600 | 1064億5866万 | +7.42% | 15.09 | 2.22 |
| 01/12 | 3,250 | 3,255 | 3,215 | 3,225 | 0% | 104,400 | 1040億3914万 | +5.5% | 14.75 | 2.17 |
| 01/11 | 3,270 | 3,270 | 3,205 | 3,225 | -0.46% | 72,900 | 1040億3914万 | +5.91% | 14.75 | 2.17 |
| 01/10 | 3,210 | 3,260 | 3,210 | 3,240 | +0.78% | 89,400 | 1045億2304万 | +6.82% | 14.81 | 2.18 |
| 01/09 | 3,315 | 3,320 | 3,205 | 3,215 | -0.92% | 79,400 | 1037億1654万 | +6.39% | 14.7 | 2.16 |
| 01/05 | 3,210 | 3,285 | 3,145 | 3,245 | +1.25% | 188,100 | 1046億8434万 | +7.77% | 14.84 | 2.18 |
| 01/04 | 3,135 | 3,210 | 3,065 | 3,205 | +5.6% | 166,500 | 1033億9394万 | +6.83% | 14.65 | 2.15 |
| 2023 | ||||||||||
| 12/29 | 2,987 | 3,060 | 2,986 | 3,035 | +1.61% | 72,900 | 979億970万 | +1.47% | 13.88 | 1.99 |
| 12/28 | 2,954 | 2,987 | 2,954 | 2,987 | +0.61% | 26,600 | 963億6121万 | -0.1% | 13.66 | 1.96 |
| 12/27 | 2,923 | 2,982 | 2,920 | 2,969 | +1.43% | 42,900 | 957億8053万 | -0.77% | 13.57 | 1.95 |
| 12/26 | 2,947 | 2,947 | 2,918 | 2,927 | -0.68% | 26,600 | 944億2560万 | -2.34% | 13.38 | 1.92 |
| 12/25 | 2,999 | 3,015 | 2,943 | 2,947 | -1.67% | 27,400 | 950億7080万 | -1.9% | 13.47 | 1.93 |
| 12/22 | 3,000 | 3,005 | 2,978 | 2,997 | -0.27% | 22,700 | 966億8381万 | -0.4% | 13.7 | 1.97 |
| 12/21 | 3,020 | 3,030 | 2,998 | 3,005 | -0.83% | 23,600 | 969億4190万 | -0.17% | 13.74 | 1.97 |
| 12/20 | 3,000 | 3,040 | 3,000 | 3,030 | -0.16% | 32,700 | 977億4840万 | +0.7% | 13.85 | 1.99 |
| 12/19 | 2,996 | 3,040 | 2,993 | 3,035 | +1.68% | 38,900 | 979億970万 | +1% | 13.88 | 1.99 |
| 12/18 | 2,960 | 2,990 | 2,933 | 2,985 | 0% | 24,800 | 962億9669万 | -0.53% | 13.65 | 1.96 |
| 12/15 | 3,040 | 3,040 | 2,961 | 2,985 | -1.49% | 51,800 | 962億9669万 | -0.57% | 13.65 | 1.96 |
| 12/14 | 3,070 | 3,090 | 3,000 | 3,030 | -1.3% | 37,500 | 977億4840万 | +0.97% | 13.85 | 1.99 |
| 12/13 | 3,070 | 3,090 | 3,040 | 3,070 | 0% | 42,100 | 990億3881万 | +2.37% | 14.04 | 2.02 |
| 12/12 | 3,065 | 3,085 | 3,060 | 3,070 | +0.82% | 39,500 | 990億3881万 | +2.57% | 14.04 | 2.02 |
| 12/11 | 3,030 | 3,050 | 3,020 | 3,045 | +0.83% | 25,200 | 982億3230万 | +1.91% | 13.92 | 2 |
| 12/08 | 3,050 | 3,070 | 3,010 | 3,020 | 0% | 58,600 | 974億2580万 | +1.17% | 13.81 | 1.98 |
| 12/07 | 2,993 | 3,035 | 2,993 | 3,020 | +0.77% | 47,500 | 974億2580万 | +1.27% | 13.81 | 1.98 |
| 12/06 | 2,924 | 2,999 | 2,909 | 2,997 | +2.88% | 94,200 | 966億8381万 | +0.64% | 13.7 | 1.97 |
| 12/05 | 2,918 | 2,960 | 2,912 | 2,913 | -0.72% | 68,900 | 939億7396万 | -2.02% | 13.32 | 1.91 |
| 12/04 | 2,891 | 2,944 | 2,885 | 2,934 | +0.34% | 48,900 | 946億5142万 | -1.28% | 13.41 | 1.93 |
| 12/01 | 2,928 | 2,945 | 2,907 | 2,924 | -1.18% | 70,600 | 943億2882万 | -1.48% | 13.37 | 1.92 |
| 11/30 | 2,942 | 2,989 | 2,941 | 2,959 | +0.34% | 70,300 | 954億5793万 | -0.2% | 13.53 | 1.94 |
| 11/29 | 2,931 | 2,959 | 2,931 | 2,949 | -0.03% | 39,400 | 951億3532万 | -0.44% | 13.48 | 1.94 |
| 11/28 | 2,983 | 2,989 | 2,942 | 2,950 | -1.6% | 51,600 | 951億6759万 | -0.27% | 13.49 | 1.94 |
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 | 245 2,440 7/26 2,440 5/7 他2件 | 119 1,187 11/30 | 184,000 18,400 4/27 | - | - | 25億5293万 9/30 |
| 2011年 9月期 | 324 1,618 4/4 | 190 952 11/4 | 441,500 88,300 3/15 | 40億4965万 | 23億8274万 | 54億1270万 9/20 |
| 2012年 9月期 | 497 2,486 4/16 | 190 951 11/22 | 554,000 110,800 3/13 | 62億2215万 | 23億8023万 | 84億6175万 9/20 |
| 2013年 9月期 | 1,383 9/10 | 320 1,602 10/11 | 955,500 191,100 11/29 | 173億741万 | 40億961万 | 372億9325万 9/20 |
| 2014年 9月期 | 1,725 4/1 | 1,051 11/12 | 966,200 6/17 | 504億1968万 | 131億5263万 | 438億6051万 9/30 |
| 2015年 9月期 | 1,403 10/31 | 799 8/25 | 360,100 3/5 | 452億1700万 | 257億5081万 | 299億7078万 9/30 |
| 2016年 9月期 | 1,261 4/19 | 906 10/1 | 351,900 11/13 | 406億4253万 | 291億9929万 | 364億1784万 9/20 |
| 2017年 9月期 | 1,860 9/29 9/20 | 1,038 11/9 | 302,200 9/14 | 599億5951万 | 334億6127万 | 586億6594万 9/20 |
| 2018年 9月期 | 2,490 9/28 | 1,609 3/26 | 398,500 9/6 | 802億6838万 | 518億6820万 | 702億545万 9/20 |
| 2019年 9月期 | 2,911 2/14 | 1,370 8/29 | 594,700 4/3 | 939億944万 | 441億9647万 | 450億7072万 9/20 |
| 2020年 9月期 | 2,847 9/29 | 1,446 10/3 | 954,600 11/5 | 918億4478万 | 466億4824万 | 860億9971万 9/30 |
| 2021年 9月期 | 3,770 8/2 | 2,451 12/7 | 209,100 2/4 | 1216億2095万 | 790億6975万 | 1044億6058万 9/30 |
| 2022年 6月期 | 4,045 12/13 | 2,470 6/17 | 216,200 6/29 | 1304億9250万 | 796億8269万 | 926億9018万 6/30 |
| 2023年 6月期 | 3,490 11/17 | 2,802 7/7 | 507,000 1/30 | 1125億8809万 | 903億9308万 | 969億9716万 6/30 |
| 最新 | 3,430 2024/4/24 | 45,600 | 1130億9479万 | |||