時価総額
2024/12/27～2025/05/30
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025 | ||||||||||
| 05/30 | 8,234 | 8,234 | 8,075 | 8,075 | -2.68% | 173 | - | -0.65% | - | - |
| 05/29 | 8,030 | 8,298 | 8,030 | 8,297 | +1.88% | 1,418 | - | +2.27% | - | - |
| 05/28 | 8,272 | 8,272 | 8,100 | 8,144 | +0.27% | 270 | - | +0.63% | - | - |
| 05/27 | 8,197 | 8,197 | 8,009 | 8,122 | +0.01% | 465 | - | +0.57% | - | - |
| 05/26 | 8,250 | 8,250 | 8,092 | 8,121 | -0.89% | 488 | - | +0.72% | - | - |
| 05/23 | 8,300 | 8,300 | 8,194 | 8,194 | -1.36% | 533 | - | +1.83% | - | - |
| 05/22 | 8,320 | 8,320 | 8,170 | 8,307 | -0.12% | 90 | - | +3.44% | - | - |
| 05/21 | 8,192 | 8,344 | 8,192 | 8,317 | +1.51% | 119 | - | +3.82% | - | - |
| 05/20 | 8,340 | 8,340 | 8,191 | 8,193 | -1.5% | 337 | - | +2.58% | - | - |
| 05/19 | 8,346 | 8,346 | 8,180 | 8,318 | +1.13% | 1,040 | - | +4.26% | - | - |
| 05/16 | 8,269 | 8,414 | 8,065 | 8,225 | -1.97% | 1,120 | - | +3.46% | - | - |
| 05/15 | 8,470 | 8,470 | 8,265 | 8,390 | -0.94% | 369 | - | +5.87% | - | - |
| 05/14 | 8,491 | 8,491 | 8,362 | 8,470 | -0.08% | 1,072 | - | +7.38% | - | - |
| 05/13 | 8,480 | 8,480 | 8,350 | 8,477 | +2.5% | 1,091 | - | +7.7% | - | - |
| 05/12 | 8,200 | 8,317 | 8,158 | 8,270 | +1.37% | 1,010 | - | +5.23% | - | - |
| 05/09 | 8,100 | 8,180 | 7,960 | 8,158 | +1.64% | 986 | - | +3.74% | - | - |
| 05/08 | 7,925 | 8,050 | 7,890 | 8,026 | +0.33% | 660 | - | +1.93% | - | - |
| 05/07 | 7,890 | 8,078 | 7,890 | 8,000 | +1.51% | 1,084 | - | +1.43% | - | - |
| 05/02 | 7,867 | 8,000 | 7,851 | 7,881 | -0.11% | 3,336 | - | -0.35% | - | - |
| 05/01 | 7,865 | 7,945 | 7,850 | 7,890 | +0.59% | 208 | - | -0.59% | - | - |
| 04/30 | 7,880 | 7,993 | 7,804 | 7,844 | -0.71% | 360 | - | -1.53% | - | - |
| 04/28 | 7,800 | 7,949 | 7,799 | 7,900 | +0.3% | 503 | - | -1.18% | - | - |
| 04/25 | 7,886 | 7,900 | 7,876 | 7,876 | -0.13% | 222 | - | -1.81% | - | - |
| 04/24 | 7,843 | 7,890 | 7,829 | 7,886 | +0.73% | 223 | - | -1.99% | - | - |
| 04/23 | 7,900 | 7,900 | 7,726 | 7,829 | +1.75% | 807 | - | -3.08% | - | - |
| 04/22 | 7,797 | 7,797 | 7,694 | 7,694 | -1.35% | 97 | - | -5.2% | - | - |
| 04/21 | 7,634 | 7,802 | 7,634 | 7,799 | +1.01% | 466 | - | -4.4% | - | - |
| 04/18 | 7,636 | 7,786 | 7,636 | 7,721 | -0.83% | 2,970 | - | -5.75% | - | - |
| 04/17 | 7,864 | 7,864 | 7,698 | 7,786 | +0.93% | 650 | - | -5.3% | - | - |
| 04/16 | 7,854 | 7,854 | 7,641 | 7,714 | -1.28% | 780 | - | -6.47% | - | - |
| 04/15 | 7,790 | 7,842 | 7,722 | 7,814 | +0.31% | 940 | - | -5.59% | - | - |
| 04/14 | 7,825 | 7,898 | 7,700 | 7,790 | +0.76% | 2,200 | - | -6.18% | - | - |
| 04/11 | 7,750 | 7,789 | 7,525 | 7,731 | -2.99% | 6,930 | - | -7.24% | - | - |
| 04/10 | 8,000 | 8,044 | 7,755 | 7,969 | +4.7% | 1,250 | - | -4.75% | - | - |
| 04/09 | 7,348 | 7,611 | 7,218 | 7,611 | 0% | 1,870 | - | -9.22% | - | - |
| 04/08 | 7,404 | 8,700 | 7,350 | 7,611 | +2.11% | 43,060 | - | -9.58% | - | - |
| 04/07 | 7,435 | 7,799 | 7,230 | 7,454 | -7.23% | 3,080 | - | -11.78% | - | - |
| 04/04 | 8,194 | 8,194 | 8,000 | 8,035 | -1.95% | 3,350 | - | -5.37% | - | - |
| 04/03 | 8,112 | 8,268 | 8,033 | 8,195 | -2.21% | 2,650 | - | -3.7% | - | - |
| 04/02 | 8,320 | 8,428 | 8,320 | 8,380 | -0.42% | 1,740 | - | -1.69% | - | - |
| 04/01 | 8,498 | 8,498 | 8,405 | 8,415 | +0.9% | 560 | - | -1.38% | - | - |
| 03/31 | 8,364 | 8,500 | 8,338 | 8,340 | -2.58% | 2,570 | - | -2.42% | - | - |
| 03/28 | 8,516 | 8,561 | 8,516 | 8,561 | -0.34% | 190 | - | +0.05% | - | - |
| 03/27 | 8,501 | 8,592 | 8,500 | 8,590 | -0.09% | 170 | - | +0.36% | - | - |
| 03/26 | 8,493 | 8,598 | 8,493 | 8,598 | +0.44% | 840 | - | +0.4% | - | - |
| 03/25 | 8,576 | 8,695 | 8,497 | 8,560 | -0.21% | 3,660 | - | -0.08% | - | - |
| 03/24 | 8,456 | 8,589 | 8,456 | 8,578 | +0.91% | 830 | - | +0.07% | - | - |
| 03/21 | 8,682 | 8,682 | 8,501 | 8,501 | -2.08% | 970 | - | -0.92% | - | - |
| 03/19 | 8,834 | 8,834 | 8,664 | 8,682 | -1.06% | 510 | - | +1.14% | - | - |
| 03/18 | 8,828 | 8,828 | 8,744 | 8,775 | +0.3% | 900 | - | +2.27% | - | - |
| 03/17 | 8,726 | 8,830 | 8,681 | 8,749 | +1.14% | 1,330 | - | +2.1% | - | - |
| 03/14 | 8,500 | 8,720 | 8,500 | 8,650 | +2.37% | 2,430 | - | +1.09% | - | - |
| 03/13 | 8,492 | 8,600 | 8,441 | 8,450 | +0.04% | 870 | - | -1.16% | - | - |
| 03/12 | 8,448 | 8,579 | 8,377 | 8,447 | -0.01% | 1,020 | - | -1.25% | - | - |
| 03/11 | 8,289 | 8,448 | 8,255 | 8,448 | -0.02% | 2,090 | - | -1.27% | - | - |
| 03/10 | 8,559 | 8,599 | 8,300 | 8,450 | -1.27% | 1,210 | - | -1.42% | - | - |
| 03/07 | 8,590 | 8,600 | 8,450 | 8,559 | +0.07% | 2,110 | - | -0.27% | - | - |
| 03/06 | 8,450 | 8,600 | 8,450 | 8,553 | +1.65% | 620 | - | -0.52% | - | - |
| 03/05 | 8,425 | 8,500 | 8,410 | 8,414 | -0.09% | 410 | - | -2.32% | - | - |
| 03/04 | 8,580 | 8,580 | 8,303 | 8,422 | -0.09% | 1,710 | - | -2.41% | - | - |
| 03/03 | 8,530 | 8,584 | 8,415 | 8,430 | -0.82% | 580 | - | -2.43% | - | - |
| 02/28 | 8,500 | 8,581 | 8,450 | 8,500 | -0.15% | 1,380 | - | -1.72% | - | - |
| 02/27 | 8,500 | 8,600 | 8,500 | 8,513 | -0.18% | 620 | - | -1.57% | - | - |
| 02/26 | 8,726 | 8,726 | 8,520 | 8,528 | -0.86% | 1,450 | - | -1.44% | - | - |
| 02/25 | 8,780 | 8,797 | 8,601 | 8,602 | -1.9% | 2,020 | - | -0.6% | - | - |
| 02/21 | 8,609 | 8,779 | 8,590 | 8,769 | +2.11% | 1,800 | - | +1.41% | - | - |
| 02/20 | 8,650 | 8,684 | 8,550 | 8,588 | -0.41% | 570 | - | -0.53% | - | - |
| 02/19 | 8,600 | 8,690 | 8,600 | 8,623 | -0.96% | 640 | - | -0.14% | - | - |
| 02/18 | 8,682 | 8,780 | 8,681 | 8,707 | +0.29% | 430 | - | +0.87% | - | - |
| 02/17 | 8,760 | 8,798 | 8,682 | 8,682 | -0.09% | 2,020 | - | +0.67% | - | - |
| 02/14 | 8,800 | 8,800 | 8,656 | 8,690 | -0.89% | 1,700 | - | +0.82% | - | - |
| 02/13 | 8,680 | 8,780 | 8,680 | 8,768 | +1.94% | 1,310 | - | +1.76% | - | - |
| 02/12 | 8,575 | 8,676 | 8,575 | 8,601 | +0.29% | 850 | - | -0.1% | - | - |
| 02/10 | 8,579 | 8,580 | 8,501 | 8,576 | +0.95% | 580 | - | -0.37% | - | - |
| 02/07 | 8,422 | 8,628 | 8,401 | 8,495 | +0.48% | 1,870 | - | -1.5% | - | - |
| 02/06 | 8,507 | 8,507 | 8,380 | 8,454 | +0.02% | 3,080 | - | -2.18% | - | - |
| 02/05 | 8,580 | 8,585 | 8,450 | 8,452 | -1.4% | 2,180 | - | -2.41% | - | - |
| 02/04 | 8,590 | 8,740 | 8,550 | 8,572 | +0.37% | 590 | - | -1.31% | - | - |
| 02/03 | 8,501 | 8,607 | 8,500 | 8,540 | -3.06% | 1,670 | - | -1.87% | - | - |
| 01/31 | 8,620 | 8,810 | 8,620 | 8,810 | +1.33% | 1,120 | - | +1.07% | - | - |
| 01/30 | 8,765 | 8,765 | 8,668 | 8,694 | -2.96% | 1,730 | - | -0.32% | - | - |
| 01/29 | 9,100 | 9,200 | 8,824 | 8,959 | +0.04% | 6,740 | - | +2.6% | - | - |
| 01/28 | 8,890 | 9,195 | 8,835 | 8,955 | +1.53% | 4,310 | - | +2.67% | - | - |
| 01/27 | 8,671 | 9,000 | 8,671 | 8,820 | +1.73% | 2,630 | - | +1.25% | - | - |
| 01/24 | 8,555 | 8,673 | 8,511 | 8,670 | +0.12% | 880 | - | -0.4% | - | - |
| 01/23 | 8,540 | 8,702 | 8,461 | 8,660 | +1.88% | 840 | - | -0.61% | - | - |
| 01/22 | 8,590 | 8,650 | 8,500 | 8,500 | -1.39% | 3,860 | - | -2.55% | - | - |
| 01/21 | 8,601 | 8,785 | 8,588 | 8,620 | +0.81% | 1,010 | - | -1.29% | - | - |
| 01/20 | 8,502 | 8,739 | 8,488 | 8,551 | +1.6% | 2,990 | - | -2.16% | - | - |
| 01/17 | 8,402 | 8,500 | 8,349 | 8,416 | -0.3% | 450 | - | -3.67% | - | - |
| 01/16 | 8,510 | 8,590 | 8,441 | 8,441 | -2.05% | 390 | - | -3.44% | - | - |
| 01/15 | 8,600 | 8,623 | 8,600 | 8,618 | +0.67% | 470 | - | -1.42% | - | - |
| 01/14 | 8,498 | 8,561 | 8,431 | 8,561 | +0.74% | 2,280 | - | -2.04% | - | - |
| 01/10 | 8,620 | 8,625 | 8,493 | 8,498 | -0.61% | 390 | - | -2.76% | - | - |
| 01/09 | 8,625 | 8,625 | 8,511 | 8,550 | -0.75% | 290 | - | -2.17% | - | - |
| 01/08 | 8,613 | 8,625 | 8,559 | 8,615 | +0.02% | 390 | - | -1.43% | - | - |
| 01/07 | 8,720 | 8,720 | 8,600 | 8,613 | +0.63% | 280 | - | -1.41% | - | - |
| 01/06 | 8,519 | 8,818 | 8,481 | 8,559 | -4.57% | 2,960 | - | -1.95% | - | - |
| 2024 | ||||||||||
| 12/30 | 8,960 | 9,030 | 8,945 | 8,969 | +0.18% | 420 | - | +2.78% | - | - |
| 12/27 | 8,963 | 9,000 | 8,821 | 8,953 | +0.3% | 920 | - | +2.81% | - | - |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2009年 1月期 | 6,090 5/7 | 2,135 10/28 | 92,640 4/24 | ||
| 2010年 1月期 | 4,440 8/3 | 2,675 2/2 | 130,870 4/1 | ||
| 2011年 1月期 | 4,210 4/5 | 3,305 7/7 7/6 他2件 | 87,600 5/12 | ||
| 2012年 1月期 | 3,855 4/7 2/18 | 2,380 12/29 | 62,460 3/14 | ||
| 2013年 1月期 | 3,295 1/31 | 2,282 10/10 | 13,540 3/14 | ||
| 2014年 1月期 | 3,480 5/29 | 2,495 6/25 | 32,420 3/1 | ||
| 2015年 1月期 | 5,960 1/5 | 2,700 6/12 6/10 | 60,390 12/9 | ||
| 2016年 1月期 | 7,130 6/9 | 3,840 9/8 | 60,180 7/6 | ||
| 2017年 1月期 | 4,745 3/22 | 3,355 8/3 | 4,120 2/19 | ||
| 2018年 1月期 | 6,560 1/29 | 4,125 2/7 | 10,320 12/18 | ||
| 2019年 1月期 | 6,350 2/1 | 4,135 12/25 | 2,650 2/6 | ||
| 2020年 1月期 | 6,360 1/15 | 4,710 2/8 | 5,260 8/5 | ||
| 2021年 1月期 | 9,110 1/5 | 4,810 3/17 | 7,710 7/7 | ||
| 2022年 1月期 | 10,950 2/16 | 7,510 9/22 | 8,320 2/17 | ||
| 2023年 1月期 | 9,100 7/5 | 7,060 11/28 | 2,140 6/27 | ||
| 最新 | 8,075 2025/5/30 | 173 | |||