時価総額
- 2010年9月30日
- 30億2033万
- 2011年9月30日
- 36億2712万
- 2012年9月28日
- 29億218万
- 2013年9月30日
- 39億9050万
- 2014年9月30日
- 94億2059万
- 2015年9月30日
- 202億3907万
- 2016年9月30日
- 194億3127万
- 2017年9月29日
- 181億3675万
- 2018年9月28日
- 362億6734万
- 2019年9月30日
- 203億1206万
- 2020年9月30日
- 90億5015万
- 2021年9月30日
- 112億6247万
- 2022年9月30日
- 78億5051万
- 2023年9月29日
- 122億7961万
2024/05/09～2024/10/01
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 | ||||||||||
| 10/01 | 74 | 76 | 74 | 75 | +2.74% | 665,300 | 150億9912万 | -2.6% | 10.59 | 1.57 |
| 09/30 | 73 | 75 | 72 | 73 | -3.95% | 729,500 | 146億9648万 | -6.41% | 10.31 | 1.53 |
| 09/27 | 75 | 77 | 74 | 76 | +1.33% | 654,500 | 153億44万 | -2.56% | 10.73 | 1.59 |
| 09/26 | 76 | 76 | 75 | 75 | 0% | 203,300 | 150億9912万 | -5.06% | 10.59 | 1.57 |
| 09/25 | 76 | 76 | 74 | 75 | 0% | 630,200 | 150億9912万 | -5.06% | 10.59 | 1.57 |
| 09/24 | 78 | 78 | 75 | 75 | -2.6% | 485,300 | 150億9912万 | -5.06% | 10.59 | 1.57 |
| 09/20 | 77 | 78 | 77 | 77 | +1.32% | 454,400 | 155億177万 | -2.53% | 10.87 | 1.61 |
| 09/19 | 75 | 77 | 75 | 76 | +1.33% | 514,300 | 153億44万 | -3.8% | 10.73 | 1.59 |
| 09/18 | 74 | 75 | 74 | 75 | +2.74% | 398,600 | 150億9912万 | -5.06% | 10.59 | 1.57 |
| 09/17 | 75 | 76 | 73 | 73 | -1.35% | 385,500 | 146億9648万 | -8.75% | 10.31 | 1.53 |
| 09/13 | 75 | 76 | 74 | 74 | -2.63% | 472,000 | 148億9780万 | -7.5% | 10.45 | 1.55 |
| 09/12 | 75 | 77 | 75 | 76 | +4.11% | 637,400 | 153億44万 | -5% | 10.73 | 1.59 |
| 09/11 | 77 | 78 | 73 | 73 | -5.19% | 1,384,400 | 146億9648万 | -8.75% | 10.31 | 1.53 |
| 09/10 | 75 | 77 | 75 | 77 | +2.67% | 767,100 | 155億177万 | -3.75% | 10.87 | 1.61 |
| 09/09 | 72 | 75 | 71 | 75 | 0% | 890,300 | 150億9912万 | -5.06% | 10.59 | 1.57 |
| 09/06 | 78 | 78 | 75 | 75 | -5.06% | 1,477,400 | 150億9912万 | -5.06% | 10.59 | 1.57 |
| 09/05 | 77 | 81 | 77 | 79 | +1.28% | 693,500 | 159億441万 | 0% | 11.16 | 1.65 |
| 09/04 | 80 | 82 | 77 | 78 | -6.02% | 1,818,200 | 157億309万 | -2.5% | 11.02 | 1.63 |
| 09/03 | 81 | 83 | 81 | 83 | +2.47% | 455,400 | 167億970万 | +3.75% | 11.72 | 1.74 |
| 09/02 | 83 | 83 | 80 | 81 | -2.41% | 965,000 | 163億705万 | +1.25% | 11.44 | 1.69 |
| 08/30 | 81 | 83 | 80 | 83 | +1.22% | 793,900 | 167億970万 | +3.75% | 11.72 | 1.74 |
| 08/29 | 82 | 82 | 81 | 82 | 0% | 713,500 | 165億837万 | +1.23% | 11.58 | 1.72 |
| 08/28 | 83 | 83 | 81 | 82 | -1.2% | 673,400 | 165億837万 | +1.23% | 11.58 | 1.72 |
| 08/27 | 84 | 84 | 82 | 83 | 0% | 597,600 | 167億970万 | +2.47% | 11.72 | 1.74 |
| 08/26 | 84 | 84 | 82 | 83 | -1.19% | 688,700 | 167億970万 | +1.22% | 11.72 | 1.74 |
| 08/23 | 83 | 85 | 83 | 84 | 0% | 561,700 | 169億1102万 | +2.44% | 11.86 | 1.76 |
| 08/22 | 86 | 87 | 82 | 84 | -2.33% | 1,430,100 | 169億1102万 | +2.44% | 11.86 | 1.76 |
| 08/21 | 83 | 86 | 83 | 86 | +2.38% | 1,079,500 | 173億1366万 | +3.61% | 12.15 | 1.8 |
| 08/20 | 80 | 84 | 80 | 84 | +6.33% | 1,287,700 | 169億1102万 | +1.2% | 11.86 | 1.76 |
| 08/19 | 80 | 81 | 79 | 79 | 0% | 1,025,900 | 159億441万 | -4.82% | 11.16 | 1.65 |
| 08/16 | 80 | 81 | 78 | 79 | +1.28% | 900,500 | 159億441万 | -5.95% | 11.16 | 1.65 |
| 08/15 | 79 | 81 | 78 | 78 | -1.27% | 1,169,200 | 157億309万 | -7.14% | 11.02 | 1.63 |
| 08/14 | 79 | 80 | 77 | 79 | +1.28% | 1,100,100 | 159億441万 | -7.06% | 11.16 | 1.65 |
| 08/13 | 81 | 82 | 76 | 78 | -1.27% | 2,945,700 | 157億309万 | -8.24% | 11.02 | 1.63 |
| 08/09 | 77 | 81 | 76 | 79 | +5.33% | 2,023,000 | 159億441万 | -8.14% | 11.16 | 1.65 |
| 08/08 | 75 | 78 | 71 | 75 | 0% | 1,689,100 | 150億9912万 | -12.79% | 10.59 | 1.57 |
| 08/07 | 69 | 78 | 68 | 75 | +5.63% | 3,024,900 | 150億9912万 | -13.79% | 10.59 | 1.57 |
| 08/06 | 65 | 71 | 63 | 71 | +18.33% | 3,201,900 | 142億9384万 | -18.39% | 10.03 | 1.49 |
| 08/05 | 66 | 71 | 55 | 60 | -21.05% | 6,826,700 | 120億7930万 | -31.82% | 8.47 | 1.26 |
| 08/02 | 82 | 82 | 75 | 76 | -9.52% | 3,889,400 | 153億44万 | -14.61% | 10.73 | 1.59 |
| 08/01 | 86 | 87 | 83 | 84 | -3.45% | 2,150,700 | 169億1102万 | -5.62% | 11.86 | 1.76 |
| 07/31 | 86 | 87 | 85 | 87 | +1.16% | 630,200 | 175億1498万 | -2.25% | 12.29 | 1.82 |
| 07/30 | 86 | 87 | 85 | 86 | 0% | 546,400 | 173億1366万 | -3.37% | 12.15 | 1.8 |
| 07/29 | 87 | 88 | 85 | 86 | 0% | 1,295,600 | 173億1366万 | -3.37% | 12.15 | 1.8 |
| 07/26 | 87 | 89 | 86 | 86 | -1.15% | 950,600 | 173億1366万 | -3.37% | 12.15 | 1.8 |
| 07/25 | 85 | 88 | 84 | 87 | -2.25% | 1,907,100 | 175億1498万 | -2.25% | 12.29 | 1.82 |
| 07/24 | 91 | 92 | 89 | 89 | -3.26% | 960,800 | 179億1763万 | 0% | 12.57 | 1.86 |
| 07/23 | 91 | 93 | 91 | 92 | +1.1% | 625,700 | 185億2159万 | +3.37% | 12.99 | 1.92 |
| 07/22 | 92 | 92 | 91 | 91 | -1.09% | 785,600 | 183億2027万 | +2.25% | 12.85 | 1.9 |
| 07/19 | 94 | 95 | 92 | 92 | -2.13% | 1,069,900 | 185億2159万 | +3.37% | 12.99 | 1.92 |
| 07/18 | 93 | 95 | 93 | 94 | 0% | 629,900 | 189億2423万 | +6.82% | 13.28 | 1.97 |
| 07/17 | 95 | 95 | 94 | 94 | 0% | 873,300 | 189億2423万 | +6.82% | 13.28 | 1.97 |
| 07/16 | 92 | 94 | 92 | 94 | +3.3% | 1,471,500 | 189億2423万 | +6.82% | 13.28 | 1.97 |
| 07/12 | 91 | 93 | 91 | 91 | -1.09% | 1,015,900 | 183億2027万 | +4.6% | 12.85 | 1.9 |
| 07/11 | 93 | 93 | 91 | 92 | -1.08% | 1,049,700 | 185億2159万 | +5.75% | 12.99 | 1.92 |
| 07/10 | 91 | 93 | 90 | 93 | +4.49% | 2,536,400 | 187億2291万 | +6.9% | 13.13 | 1.95 |
| 07/09 | 89 | 91 | 88 | 89 | +1.14% | 1,641,000 | 179億1763万 | +2.3% | 12.57 | 1.86 |
| 07/08 | 89 | 89 | 87 | 88 | 0% | 684,600 | 177億1630万 | +2.33% | 12.43 | 1.84 |
| 07/05 | 90 | 91 | 88 | 88 | -2.22% | 1,534,100 | 177億1630万 | +2.33% | 12.43 | 1.84 |
| 07/04 | 90 | 91 | 89 | 90 | 0% | 971,000 | 181億1895万 | +4.65% | 12.71 | 1.88 |
| 07/03 | 87 | 90 | 87 | 90 | +3.45% | 1,745,800 | 181億1895万 | +4.65% | 12.71 | 1.88 |
| 07/02 | 87 | 88 | 86 | 87 | +1.16% | 757,300 | 175億1498万 | +1.16% | 12.29 | 1.82 |
| 07/01 | 87 | 87 | 85 | 86 | 0% | 1,054,600 | 173億1366万 | 0% | 12.15 | 1.8 |
| 06/28 | 87 | 87 | 86 | 86 | 0% | 257,600 | 173億1366万 | 0% | 12.15 | 1.81 |
| 06/27 | 87 | 88 | 86 | 86 | -1.15% | 250,700 | 173億1366万 | 0% | 12.15 | 1.81 |
| 06/26 | 87 | 88 | 87 | 87 | -1.14% | 201,400 | 175億1498万 | +1.16% | 12.29 | 1.84 |
| 06/25 | 86 | 88 | 86 | 88 | +2.33% | 569,200 | 177億1630万 | +2.33% | 12.43 | 1.86 |
| 06/24 | 88 | 89 | 86 | 86 | -2.27% | 821,600 | 173億1366万 | 0% | 12.15 | 1.81 |
| 06/21 | 87 | 89 | 87 | 88 | 0% | 492,200 | 177億1630万 | +2.33% | 12.43 | 1.86 |
| 06/20 | 85 | 88 | 85 | 88 | +2.33% | 1,027,200 | 177億1630万 | +1.15% | 12.43 | 1.86 |
| 06/19 | 84 | 86 | 84 | 86 | +2.38% | 340,100 | 173億1366万 | -1.15% | 12.15 | 1.81 |
| 06/18 | 84 | 86 | 84 | 84 | 0% | 486,100 | 169億1102万 | -3.45% | 11.86 | 1.77 |
| 06/17 | 85 | 86 | 84 | 84 | -1.18% | 421,500 | 169億1102万 | -4.55% | 11.86 | 1.77 |
| 06/14 | 85 | 86 | 85 | 85 | -1.16% | 263,700 | 171億1234万 | -3.41% | 12 | 1.79 |
| 06/13 | 86 | 87 | 85 | 86 | 0% | 821,400 | 173億1366万 | -2.27% | 12.15 | 1.81 |
| 06/12 | 84 | 87 | 84 | 86 | +2.38% | 1,264,700 | 173億1366万 | -3.37% | 12.15 | 1.81 |
| 06/11 | 84 | 85 | 84 | 84 | 0% | 452,800 | 169億1102万 | -5.62% | 11.86 | 1.77 |
| 06/10 | 85 | 86 | 84 | 84 | -1.18% | 509,900 | 169億1102万 | -5.62% | 11.86 | 1.77 |
| 06/07 | 86 | 87 | 85 | 85 | -2.3% | 388,700 | 171億1234万 | -4.49% | 12 | 1.79 |
| 06/06 | 86 | 88 | 84 | 87 | +2.35% | 1,330,300 | 175億1498万 | -2.25% | 12.29 | 1.84 |
| 06/05 | 86 | 86 | 85 | 85 | -1.16% | 328,800 | 171億1234万 | -4.49% | 12 | 1.79 |
| 06/04 | 86 | 87 | 85 | 86 | -1.15% | 623,500 | 173億1366万 | -3.37% | 12.15 | 1.81 |
| 06/03 | 86 | 88 | 86 | 87 | +1.16% | 610,300 | 175億1498万 | -2.25% | 12.29 | 1.84 |
| 05/31 | 83 | 86 | 82 | 86 | +3.61% | 818,600 | 173億1366万 | -3.37% | 12.15 | 1.81 |
| 05/30 | 84 | 85 | 83 | 83 | -2.35% | 1,261,900 | 167億970万 | -6.74% | 11.72 | 1.75 |
| 05/29 | 87 | 88 | 85 | 85 | -4.49% | 838,000 | 171億1234万 | -4.49% | 12 | 1.79 |
| 05/28 | 88 | 89 | 87 | 89 | +1.14% | 952,300 | 179億1763万 | 0% | 12.57 | 1.88 |
| 05/27 | 86 | 91 | 85 | 88 | +2.33% | 2,007,100 | 177億1630万 | -1.12% | 12.43 | 1.86 |
| 05/24 | 85 | 87 | 84 | 86 | -1.15% | 1,401,100 | 173億1366万 | -3.37% | 12.15 | 1.81 |
| 05/23 | 89 | 89 | 86 | 87 | -2.25% | 1,922,100 | 175億1498万 | -2.25% | 12.29 | 1.84 |
| 05/22 | 91 | 92 | 89 | 89 | -2.2% | 1,255,400 | 179億1763万 | -1.11% | 12.57 | 1.88 |
| 05/21 | 93 | 94 | 91 | 91 | -2.15% | 1,096,100 | 183億2027万 | +1.11% | 12.85 | 1.92 |
| 05/20 | 93 | 95 | 92 | 93 | 0% | 665,100 | 187億2291万 | +3.33% | 13.13 | 1.96 |
| 05/17 | 93 | 94 | 92 | 93 | 0% | 801,800 | 187億2291万 | +3.33% | 13.13 | 1.96 |
| 05/16 | 95 | 96 | 93 | 93 | 0% | 1,241,600 | 187億2291万 | +3.33% | 13.13 | 1.96 |
| 05/15 | 96 | 96 | 92 | 93 | -3.13% | 1,723,000 | 187億2291万 | +4.49% | 13.13 | 1.96 |
| 05/14 | 98 | 98 | 95 | 96 | -2.04% | 2,468,000 | 193億2688万 | +7.87% | 13.56 | 2.02 |
| 05/13 | 98 | 101 | 95 | 98 | +7.69% | 7,290,200 | 197億2952万 | +10.11% | 13.84 | 2.07 |
| 05/10 | 91 | 92 | 87 | 91 | 0% | 1,718,700 | 183億2027万 | +2.25% | 12.85 | 1.92 |
| 05/09 | 91 | 91 | 90 | 91 | +1.11% | 629,400 | 183億2027万 | +2.25% | 12.85 | 1.92 |
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 | 73 7,290 4/30 | 18 1,825 11/19 | 2,580,300 25,803 8/13 | - | - | 30億2033万 9/30 |
| 2011年 9月期 | 72 7,200 5/13 | 21 2,160 11/8 2,100 11/5 | 3,282,800 32,828 5/13 | 86億9857万 | 25億3708万 | 36億2712万 9/30 |
| 2012年 9月期 | 40 3,900 3/15 3,950 3/14 | 21 2,110 5/15 | 966,700 9,667 3/14 | 47億7213万 | 25億4916万 | 29億218万 9/28 |
| 2013年 9月期 | 70 7,000 4/2 | 20 2,010 11/15 | 9,215,600 92,156 4/1 | 84億5694万 | 24億2835万 | 39億9050万 9/30 |
| 2014年 9月期 | 115 3/27 | 29 2,972 10/9 2,907 10/8 | 18,328,300 5/14 | 1億3923万 | 35億1204万 | 94億2059万 9/30 |
| 2015年 9月期 | 295 12/5 | 56 10/9 | 273,553,600 11/27 | 434億2305万 | 82億4302万 | 202億3907万 9/30 |
| 2016年 9月期 | 173 6/13 | 79 2/12 | 61,593,600 5/9 | 280億1143万 | 127億9134万 | 194億3127万 9/30 |
| 2017年 9月期 | 165 12/6 | 98 4/13 | 44,206,400 5/15 | 267億1882万 | 158億6936万 | 181億3675万 9/29 |
| 2018年 9月期 | 225 9/10 | 73 7/24 7/23 他2件 | 115,130,300 9/11 | 410億8842万 | 129億2043万 | 362億6734万 9/28 |
| 2019年 9月期 | 207 10/1 | 96 6/3 | 63,161,700 10/29 | 384億9918万 | 193億652万 | 203億1206万 9/30 |
| 2020年 9月期 | 101 10/3 10/2 他2件 | 30 4/6 4/3 | 43,849,500 5/13 | 203億1206万 | 60億3343万 | 90億5015万 9/30 |
| 2021年 9月期 | 86 2/24 | 39 12/28 12/24 他6件 | 32,144,300 2/24 | 172億9594万 | 78億4350万 | 112億6247万 9/30 |
| 2022年 9月期 | 57 10/1 | 36 3/7 | 2,542,400 6/9 | 114億6358万 | 72億4662万 | 78億5051万 9/30 |
| 2023年 9月期 | 81 5/10 5/9 | 39 10/18 10/17 他5件 | 36,833,200 11/9 | 163億572万 | 78億5051万 | 122億7961万 9/29 |
| 最新 | 75 2024/10/1 | 665,300 | 150億9912万 | |||