時価総額
2025/01/16～2025/06/12
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 | ||||||||||
| 06/12 | 1,793 | 1,795 | 1,788 | 1,793 | +0.17% | 21,500 | - | +1.76% | - | - |
| 06/11 | 1,780 | 1,791 | 1,777 | 1,790 | +0.56% | 25,300 | - | +1.7% | - | - |
| 06/10 | 1,774 | 1,781 | 1,771 | 1,780 | +0.51% | 22,700 | - | +1.19% | - | - |
| 06/09 | 1,784 | 1,785 | 1,771 | 1,771 | -0.51% | 13,900 | - | +0.68% | - | - |
| 06/06 | 1,775 | 1,780 | 1,774 | 1,780 | +0.39% | 17,100 | - | +1.19% | - | - |
| 06/05 | 1,764 | 1,774 | 1,764 | 1,773 | +0.17% | 8,400 | - | +0.91% | - | - |
| 06/04 | 1,773 | 1,773 | 1,770 | 1,770 | -0.23% | 11,000 | - | +0.8% | - | - |
| 06/03 | 1,768 | 1,774 | 1,761 | 1,774 | +0.34% | 21,700 | - | +1.14% | - | - |
| 06/02 | 1,770 | 1,770 | 1,763 | 1,768 | +0.28% | 9,300 | - | +0.91% | - | - |
| 05/30 | 1,769 | 1,770 | 1,761 | 1,763 | -0.17% | 66,100 | - | +0.69% | - | - |
| 05/29 | 1,770 | 1,775 | 1,762 | 1,766 | -0.17% | 43,100 | - | +0.86% | - | - |
| 05/28 | 1,764 | 1,770 | 1,759 | 1,769 | +0.57% | 23,700 | - | +1.09% | - | - |
| 05/27 | 1,752 | 1,759 | 1,752 | 1,759 | +0.46% | 16,900 | - | +0.57% | - | - |
| 05/26 | 1,750 | 1,756 | 1,749 | 1,751 | +0.63% | 14,000 | - | +0.17% | - | - |
| 05/23 | 1,736 | 1,743 | 1,736 | 1,740 | +0.23% | 14,700 | - | -0.4% | - | - |
| 05/22 | 1,735 | 1,737 | 1,726 | 1,736 | -0.06% | 32,200 | - | -0.63% | - | - |
| 05/21 | 1,742 | 1,742 | 1,732 | 1,737 | -0.29% | 32,500 | - | -0.57% | - | - |
| 05/20 | 1,750 | 1,750 | 1,735 | 1,742 | -0.4% | 37,000 | - | -0.23% | - | - |
| 05/19 | 1,754 | 1,754 | 1,738 | 1,749 | -0.17% | 45,600 | - | +0.17% | - | - |
| 05/16 | 1,760 | 1,760 | 1,745 | 1,752 | -0.23% | 33,300 | - | +0.52% | - | - |
| 05/15 | 1,760 | 1,760 | 1,747 | 1,756 | +0.11% | 38,500 | - | +0.86% | - | - |
| 05/14 | 1,752 | 1,755 | 1,741 | 1,754 | +0.11% | 58,000 | - | +0.98% | - | - |
| 05/13 | 1,775 | 1,775 | 1,743 | 1,752 | -1.02% | 116,300 | - | +0.98% | - | - |
| 05/12 | 1,759 | 1,770 | 1,754 | 1,770 | +0.97% | 43,000 | - | +2.14% | - | - |
| 05/09 | 1,749 | 1,753 | 1,739 | 1,753 | +0.23% | 81,900 | - | +1.27% | - | - |
| 05/08 | 1,760 | 1,761 | 1,745 | 1,749 | -0.63% | 46,500 | - | +1.16% | - | - |
| 05/07 | 1,780 | 1,780 | 1,755 | 1,760 | -1.07% | 91,800 | - | +1.85% | - | - |
| 05/02 | 1,765 | 1,781 | 1,765 | 1,779 | +0.68% | 163,400 | - | +3.01% | - | - |
| 05/01 | 1,738 | 1,767 | 1,738 | 1,767 | +1.55% | 63,100 | - | +2.38% | - | - |
| 04/30 | 1,735 | 1,742 | 1,728 | 1,740 | +0.17% | 20,100 | - | +0.87% | - | - |
| 04/28 | 1,729 | 1,737 | 1,727 | 1,737 | +0.35% | 21,400 | - | +0.7% | - | - |
| 04/25 | 1,732 | 1,734 | 1,722 | 1,731 | +0.06% | 24,100 | - | +0.41% | - | - |
| 04/24 | 1,745 | 1,745 | 1,729 | 1,730 | -0.86% | 63,700 | - | +0.35% | - | - |
| 04/23 | 1,749 | 1,753 | 1,739 | 1,745 | 0% | 20,600 | - | +1.28% | - | - |
| 04/22 | 1,743 | 1,747 | 1,737 | 1,745 | +0.11% | 14,900 | - | +1.34% | - | - |
| 04/21 | 1,740 | 1,743 | 1,735 | 1,743 | +0.17% | 16,700 | - | +1.34% | - | - |
| 04/18 | 1,736 | 1,746 | 1,735 | 1,740 | +0.23% | 21,400 | - | +1.28% | - | - |
| 04/17 | 1,739 | 1,743 | 1,733 | 1,736 | +0.06% | 52,000 | - | +1.17% | - | - |
| 04/16 | 1,728 | 1,735 | 1,727 | 1,735 | +0.52% | 63,700 | - | +1.23% | - | - |
| 04/15 | 1,746 | 1,746 | 1,720 | 1,726 | -0.8% | 20,500 | - | +0.88% | - | - |
| 04/14 | 1,740 | 1,747 | 1,736 | 1,740 | +0.64% | 25,800 | - | +1.81% | - | - |
| 04/11 | 1,726 | 1,732 | 1,702 | 1,729 | 0% | 51,300 | - | +1.29% | - | - |
| 04/10 | 1,721 | 1,738 | 1,697 | 1,729 | +2.37% | 116,500 | - | +1.41% | - | - |
| 04/09 | 1,680 | 1,694 | 1,674 | 1,689 | -0.24% | 313,700 | - | -0.88% | - | - |
| 04/08 | 1,671 | 1,708 | 1,671 | 1,693 | +2.3% | 41,200 | - | -0.7% | - | - |
| 04/07 | 1,670 | 1,689 | 1,640 | 1,655 | -3.05% | 176,200 | - | -3.05% | - | - |
| 04/04 | 1,692 | 1,710 | 1,692 | 1,707 | +0.12% | 43,800 | - | -0.18% | - | - |
| 04/03 | 1,698 | 1,705 | 1,688 | 1,705 | +0.12% | 34,900 | - | -0.35% | - | - |
| 04/02 | 1,729 | 1,729 | 1,703 | 1,703 | -0.99% | 85,200 | - | -0.53% | - | - |
| 04/01 | 1,726 | 1,735 | 1,720 | 1,720 | +0.29% | 16,500 | - | +0.47% | - | - |
| 03/31 | 1,736 | 1,736 | 1,715 | 1,715 | -1.44% | 17,600 | - | +0.18% | - | - |
| 03/28 | 1,745 | 1,745 | 1,736 | 1,740 | -0.4% | 54,400 | - | +1.64% | - | - |
| 03/27 | 1,738 | 1,752 | 1,738 | 1,747 | +0.63% | 31,300 | - | +2.1% | - | - |
| 03/26 | 1,738 | 1,739 | 1,723 | 1,736 | -0.12% | 16,100 | - | +1.58% | - | - |
| 03/25 | 1,734 | 1,742 | 1,730 | 1,738 | +0.35% | 26,100 | - | +1.76% | - | - |
| 03/24 | 1,721 | 1,733 | 1,721 | 1,732 | +0.7% | 28,300 | - | +1.46% | - | - |
| 03/21 | 1,719 | 1,729 | 1,719 | 1,720 | +0.29% | 38,700 | - | +0.82% | - | - |
| 03/19 | 1,718 | 1,721 | 1,714 | 1,715 | -0.06% | 27,500 | - | +0.59% | - | - |
| 03/18 | 1,702 | 1,716 | 1,702 | 1,716 | +0.94% | 46,000 | - | +0.76% | - | - |
| 03/17 | 1,696 | 1,704 | 1,696 | 1,700 | +0.35% | 11,800 | - | -0.18% | - | - |
| 03/14 | 1,688 | 1,695 | 1,685 | 1,694 | +0.24% | 9,400 | - | -0.53% | - | - |
| 03/13 | 1,683 | 1,690 | 1,682 | 1,690 | +0.84% | 20,400 | - | -0.82% | - | - |
| 03/12 | 1,665 | 1,680 | 1,665 | 1,676 | +0.66% | 19,100 | - | -1.7% | - | - |
| 03/11 | 1,667 | 1,670 | 1,657 | 1,665 | -0.42% | 33,700 | - | -2.4% | - | - |
| 03/10 | 1,680 | 1,684 | 1,670 | 1,672 | -0.48% | 13,600 | - | -2.17% | - | - |
| 03/07 | 1,687 | 1,687 | 1,673 | 1,680 | -0.59% | 37,100 | - | -1.87% | - | - |
| 03/06 | 1,690 | 1,693 | 1,686 | 1,690 | -1.29% | 66,200 | - | -1.4% | - | - |
| 03/05 | 1,716 | 1,718 | 1,705 | 1,712 | -0.06% | 163,800 | - | -0.23% | - | - |
| 03/04 | 1,732 | 1,732 | 1,712 | 1,713 | -1.1% | 107,900 | - | -0.17% | - | - |
| 03/03 | 1,732 | 1,740 | 1,724 | 1,732 | +0.41% | 25,700 | - | +1.05% | - | - |
| 02/28 | 1,732 | 1,746 | 1,725 | 1,725 | -0.86% | 45,800 | - | +0.82% | - | - |
| 02/27 | 1,726 | 1,740 | 1,723 | 1,740 | +0.69% | 48,800 | - | +1.81% | - | - |
| 02/26 | 1,721 | 1,728 | 1,709 | 1,728 | +0.7% | 52,300 | - | +1.35% | - | - |
| 02/25 | 1,713 | 1,716 | 1,710 | 1,716 | +0.29% | 26,900 | - | +0.76% | - | - |
| 02/21 | 1,707 | 1,712 | 1,704 | 1,711 | +0.23% | 21,300 | - | +0.59% | - | - |
| 02/20 | 1,712 | 1,712 | 1,706 | 1,707 | -0.23% | 10,200 | - | +0.47% | - | - |
| 02/19 | 1,710 | 1,723 | 1,708 | 1,711 | +0.12% | 21,800 | - | +0.82% | - | - |
| 02/18 | 1,710 | 1,718 | 1,709 | 1,709 | -0.12% | 15,100 | - | +0.83% | - | - |
| 02/17 | 1,710 | 1,713 | 1,701 | 1,711 | +0.18% | 13,800 | - | +1% | - | - |
| 02/14 | 1,704 | 1,711 | 1,701 | 1,708 | +0.23% | 29,900 | - | +0.95% | - | - |
| 02/13 | 1,698 | 1,704 | 1,691 | 1,704 | +0.71% | 11,700 | - | +0.77% | - | - |
| 02/12 | 1,690 | 1,694 | 1,685 | 1,692 | +0.42% | 20,200 | - | +0.12% | - | - |
| 02/10 | 1,704 | 1,704 | 1,685 | 1,685 | -0.88% | 31,500 | - | -0.35% | - | - |
| 02/07 | 1,713 | 1,713 | 1,700 | 1,700 | -0.76% | 36,000 | - | +0.53% | - | - |
| 02/06 | 1,707 | 1,716 | 1,707 | 1,713 | +0.35% | 72,700 | - | +1.3% | - | - |
| 02/05 | 1,713 | 1,715 | 1,704 | 1,707 | -0.41% | 47,200 | - | +1.01% | - | - |
| 02/04 | 1,724 | 1,724 | 1,710 | 1,714 | -0.17% | 20,000 | - | +1.54% | - | - |
| 02/03 | 1,734 | 1,734 | 1,715 | 1,717 | -0.92% | 32,600 | - | +1.84% | - | - |
| 01/31 | 1,736 | 1,736 | 1,726 | 1,733 | -0.17% | 21,400 | - | +2.91% | - | - |
| 01/30 | 1,736 | 1,736 | 1,728 | 1,736 | +0.06% | 15,000 | - | +3.27% | - | - |
| 01/29 | 1,737 | 1,745 | 1,733 | 1,735 | +0.06% | 30,400 | - | +3.46% | - | - |
| 01/28 | 1,711 | 1,740 | 1,711 | 1,734 | +1.34% | 101,300 | - | +3.65% | - | - |
| 01/27 | 1,693 | 1,711 | 1,693 | 1,711 | +1.78% | 104,300 | - | +2.46% | - | - |
| 01/24 | 1,663 | 1,689 | 1,661 | 1,681 | +1.45% | 108,400 | - | +0.78% | - | - |
| 01/23 | 1,659 | 1,659 | 1,652 | 1,657 | -0.12% | 50,400 | - | -0.6% | - | - |
| 01/22 | 1,660 | 1,664 | 1,658 | 1,659 | +0.24% | 38,600 | - | -0.48% | - | - |
| 01/21 | 1,659 | 1,666 | 1,655 | 1,655 | -0.24% | 45,700 | - | -0.72% | - | - |
| 01/20 | 1,669 | 1,669 | 1,655 | 1,659 | -0.36% | 83,500 | - | -0.48% | - | - |
| 01/17 | 1,658 | 1,666 | 1,657 | 1,665 | 0% | 12,300 | - | -0.12% | - | - |
| 01/16 | 1,666 | 1,666 | 1,658 | 1,665 | -0.18% | 16,500 | - | -0.12% | - | - |
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 3月期 | 1,035 7/2 | 699 10/28 | 145,700 10/22 | ||
| 2010年 1月期 | 1,041 8/14 | 811 11/27 | 86,000 4/30 | ||
| 2011年 1月期 | 1,168 1/4 | 870 3/15 | 195,000 3/18 | ||
| 2012年 1月期 | 1,016 8/4 | 817 11/28 | 409,000 10/5 | ||
| 2013年 1月期 | 1,815 4/5 | 950 8/1 | 803,100 5/14 | ||
| 2014年 1月期 | 1,632 7/31 | 1,293 8/28 | 280,000 11/15 | ||
| 2015年 1月期 | 2,020 1/19 | 1,590 8/8 | 537,000 9/19 | ||
| 2016年 1月期 | 1,987 4/26 | 1,509 9/8 | 535,600 10/9 | ||
| 2017年 1月期 | 1,882 12/30 | 1,633 7/18 | 113,400 10/26 | ||
| 2018年 1月期 | 1,808 6/27 | 1,617 11/15 11/14 | 172,200 5/7 | ||
| 2019年 1月期 | 2,041 7/29 | 1,727 12/25 | 213,200 5/15 | ||
| 2020年 1月期 | 2,286 11/5 11/1 | 1,225 3/23 | 670,100 4/24 | ||
| 2021年 1月期 | 2,222 7/6 | 1,646 10/29 | 1,786,300 12/11 | ||
| 2022年 1月期 | 2,214 8/5 | 1,811 1/21 | 718,700 10/1 | ||
| 2023年 1月期 | 2,081 8/31 | 1,764 3/20 | 427,800 8/2 | ||
| 最新 | 1,793 2025/6/12 | 21,500 | |||