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 | 442 | 448 | 440 | 446 | +1.36% | 11,560,639 | - | -2.41% | - | - |
| 06/11 | 440 | 444 | 437 | 440 | -1.35% | 9,319,653 | - | -3.93% | - | - |
| 06/10 | 444 | 447 | 438 | 446 | -0.45% | 9,959,296 | - | -2.83% | - | - |
| 06/09 | 450 | 450 | 445 | 448 | -1.75% | 7,821,887 | - | -2.82% | - | - |
| 06/06 | 461 | 461 | 455 | 456 | -0.87% | 8,175,538 | - | -1.3% | - | - |
| 06/05 | 461 | 462 | 456 | 460 | +0.88% | 6,731,682 | - | -0.86% | - | - |
| 06/04 | 457 | 458 | 453 | 456 | -1.51% | 4,961,555 | - | -2.15% | - | - |
| 06/03 | 459 | 463 | 456 | 463 | +0.22% | 7,376,293 | - | -1.07% | - | - |
| 06/02 | 460 | 467 | 460 | 462 | +2.67% | 10,155,298 | - | -1.91% | - | - |
| 05/30 | 454 | 456 | 447 | 450 | +2.51% | 11,912,824 | - | -5.06% | - | - |
| 05/29 | 446 | 448 | 439 | 439 | -3.94% | 13,731,927 | - | -8.35% | - | - |
| 05/28 | 448 | 458 | 446 | 457 | +0.22% | 9,159,349 | - | -5.38% | - | - |
| 05/27 | 462 | 466 | 456 | 456 | -1.3% | 7,561,445 | - | -6.37% | - | - |
| 05/26 | 470 | 472 | 462 | 462 | -2.12% | 8,259,309 | - | -5.91% | - | - |
| 05/23 | 473 | 474 | 466 | 472 | -0.84% | 7,069,693 | - | -4.65% | - | - |
| 05/22 | 479 | 480 | 473 | 476 | +1.71% | 10,176,808 | - | -4.61% | - | - |
| 05/21 | 461 | 468 | 459 | 468 | +0.86% | 5,191,735 | - | -6.77% | - | - |
| 05/20 | 457 | 465 | 452 | 464 | 0% | 13,765,585 | - | -8.48% | - | - |
| 05/19 | 461 | 465 | 459 | 464 | +1.53% | 12,666,205 | - | -9.2% | - | - |
| 05/16 | 456 | 464 | 456 | 457 | +0.22% | 8,222,657 | - | -11.95% | - | - |
| 05/15 | 456 | 460 | 454 | 456 | +1.79% | 12,021,842 | - | -13.31% | - | - |
| 05/14 | 443 | 455 | 442 | 448 | +0.22% | 10,568,053 | - | -16.42% | - | - |
| 05/13 | 440 | 447 | 439 | 447 | -2.61% | 9,584,150 | - | -17.68% | - | - |
| 05/12 | 458 | 466 | 458 | 459 | -1.08% | 7,021,009 | - | -16.24% | - | - |
| 05/09 | 466 | 470 | 462 | 464 | -2.11% | 8,248,332 | - | -15.94% | - | - |
| 05/08 | 479 | 485 | 474 | 474 | -1.66% | 7,043,478 | - | -14.75% | - | - |
| 05/07 | 478 | 484 | 477 | 482 | +0.42% | 10,466,885 | - | -13.77% | - | - |
| 05/02 | 488 | 488 | 476 | 480 | -2.04% | 11,035,045 | - | -14.29% | - | - |
| 05/01 | 499 | 503 | 488 | 490 | -2.39% | 11,970,115 | - | -12.66% | - | - |
| 04/30 | 505 | 510 | 502 | 502 | -1.18% | 9,370,530 | - | -10.68% | - | - |
| 04/28 | 504 | 511 | 501 | 508 | -0.59% | 6,457,216 | - | -9.61% | - | - |
| 04/25 | 519 | 521 | 508 | 511 | -4.31% | 12,724,048 | - | -9.07% | - | - |
| 04/24 | 528 | 535 | 524 | 534 | -0.74% | 5,586,097 | - | -4.81% | - | - |
| 04/23 | 530 | 544 | 527 | 538 | -3.58% | 10,243,278 | - | -3.93% | - | - |
| 04/22 | 561 | 563 | 554 | 558 | +0.36% | 5,794,989 | - | -0.18% | - | - |
| 04/21 | 550 | 559 | 547 | 556 | +2.21% | 8,521,348 | - | -0.18% | - | - |
| 04/18 | 552 | 559 | 542 | 544 | -1.81% | 4,433,723 | - | -2.16% | - | - |
| 04/17 | 567 | 570 | 554 | 554 | -3.15% | 10,364,295 | - | -0.18% | - | - |
| 04/16 | 560 | 579 | 558 | 572 | +2.51% | 7,827,067 | - | +3.25% | - | - |
| 04/15 | 556 | 559 | 552 | 558 | -1.76% | 8,939,606 | - | +0.9% | - | - |
| 04/14 | 565 | 572 | 556 | 568 | -2.24% | 10,088,332 | - | +2.9% | - | - |
| 04/11 | 609 | 613 | 579 | 581 | +2.11% | 15,955,996 | - | +5.64% | - | - |
| 04/10 | 569 | 570 | 569 | 569 | -14.95% | 2,006,241 | - | +4.02% | - | - |
| 04/09 | 662 | 689 | 651 | 669 | +7.56% | 27,930,745 | - | +22.75% | - | - |
| 04/08 | 626 | 642 | 611 | 622 | -12.52% | 35,808,051 | - | +15.4% | - | - |
| 04/07 | 715 | 715 | 683 | 711 | +15.61% | 34,190,522 | - | +32.9% | - | - |
| 04/04 | 605 | 633 | 598 | 615 | +5.13% | 30,796,295 | - | +16.7% | - | - |
| 04/03 | 600 | 600 | 580 | 585 | +5.98% | 26,020,422 | - | +12.07% | - | - |
| 04/02 | 553 | 563 | 551 | 552 | -0.9% | 12,053,441 | - | +6.36% | - | - |
| 04/01 | 546 | 559 | 543 | 557 | +0.18% | 15,374,312 | - | +7.74% | - | - |
| 03/31 | 546 | 559 | 546 | 556 | +7.75% | 16,473,068 | - | +8.17% | - | - |
| 03/28 | 509 | 522 | 508 | 516 | +1.98% | 8,930,412 | - | +0.98% | - | - |
| 03/27 | 508 | 511 | 503 | 506 | +1.81% | 15,975,125 | - | -0.59% | - | - |
| 03/26 | 496 | 503 | 493 | 497 | -1.19% | 11,577,531 | - | -2.17% | - | - |
| 03/25 | 500 | 508 | 495 | 503 | -0.98% | 9,138,907 | - | -0.79% | - | - |
| 03/24 | 503 | 509 | 503 | 508 | +0.2% | 6,792,551 | - | +0.4% | - | - |
| 03/21 | 508 | 510 | 499 | 507 | +0.4% | 7,677,492 | - | +0.6% | - | - |
| 03/19 | 504 | 505 | 495 | 505 | +0.6% | 12,253,485 | - | +0.4% | - | - |
| 03/18 | 501 | 504 | 499 | 502 | -2.33% | 7,314,645 | - | 0% | - | - |
| 03/17 | 513 | 517 | 511 | 514 | -1.72% | 8,209,743 | - | +2.59% | - | - |
| 03/14 | 536 | 541 | 522 | 523 | -2.06% | 16,350,902 | - | +4.6% | - | - |
| 03/13 | 522 | 534 | 517 | 534 | +0.38% | 10,079,763 | - | +7.23% | - | - |
| 03/12 | 536 | 537 | 529 | 532 | -0.19% | 9,264,028 | - | +7.26% | - | - |
| 03/11 | 546 | 556 | 533 | 533 | +1.33% | 12,018,225 | - | +7.68% | - | - |
| 03/10 | 529 | 536 | 524 | 526 | -1.13% | 10,449,293 | - | +6.91% | - | - |
| 03/07 | 529 | 533 | 524 | 532 | +4.52% | 12,182,746 | - | +8.57% | - | - |
| 03/06 | 509 | 512 | 503 | 509 | -1.55% | 11,390,617 | - | +4.52% | - | - |
| 03/05 | 520 | 523 | 511 | 517 | -0.58% | 17,145,076 | - | +6.38% | - | - |
| 03/04 | 519 | 533 | 516 | 520 | +2.97% | 20,783,010 | - | +7.44% | - | - |
| 03/03 | 511 | 519 | 505 | 505 | -3.81% | 11,572,663 | - | +4.99% | - | - |
| 02/28 | 511 | 533 | 510 | 525 | +6.06% | 13,759,673 | - | +9.38% | - | - |
| 02/27 | 496 | 502 | 493 | 495 | -0.8% | 5,694,041 | - | +3.77% | - | - |
| 02/26 | 501 | 511 | 499 | 499 | +0.6% | 9,536,721 | - | +4.61% | - | - |
| 02/25 | 499 | 500 | 491 | 496 | +2.69% | 9,470,914 | - | +4.2% | - | - |
| 02/21 | 490 | 492 | 482 | 483 | -0.62% | 12,042,551 | - | +1.47% | - | - |
| 02/20 | 480 | 492 | 479 | 486 | +2.53% | 8,199,634 | - | +2.1% | - | - |
| 02/19 | 473 | 479 | 471 | 474 | +0.85% | 11,062,567 | - | -0.63% | - | - |
| 02/18 | 475 | 475 | 466 | 470 | -0.84% | 11,509,212 | - | -1.47% | - | - |
| 02/17 | 477 | 479 | 472 | 474 | -0.21% | 8,541,456 | - | -0.84% | - | - |
| 02/14 | 466 | 476 | 464 | 475 | +1.93% | 8,930,757 | - | -0.42% | - | - |
| 02/13 | 474 | 476 | 464 | 466 | -2.71% | 10,832,379 | - | -2.31% | - | - |
| 02/12 | 478 | 484 | 476 | 479 | -0.83% | 5,133,831 | - | +0.63% | - | - |
| 02/10 | 486 | 489 | 481 | 483 | 0% | 6,530,132 | - | +1.47% | - | - |
| 02/07 | 481 | 485 | 478 | 483 | +1.26% | 10,315,518 | - | +1.68% | - | - |
| 02/06 | 482 | 483 | 474 | 477 | -1.24% | 13,088,930 | - | +0.63% | - | - |
| 02/05 | 479 | 487 | 476 | 483 | -0.41% | 11,636,956 | - | +1.9% | - | - |
| 02/04 | 474 | 490 | 473 | 485 | -1.42% | 11,729,753 | - | +2.32% | - | - |
| 02/03 | 487 | 494 | 483 | 492 | +5.81% | 18,361,806 | - | +3.8% | - | - |
| 01/31 | 465 | 469 | 463 | 465 | -0.85% | 15,006,677 | - | -1.69% | - | - |
| 01/30 | 473 | 475 | 465 | 469 | 0% | 12,635,368 | - | -1.05% | - | - |
| 01/29 | 472 | 477 | 469 | 469 | -2.09% | 18,401,667 | - | -1.26% | - | - |
| 01/28 | 477 | 483 | 471 | 479 | +2.57% | 24,414,032 | - | +0.84% | - | - |
| 01/27 | 452 | 468 | 450 | 467 | +2.19% | 19,030,686 | - | -1.68% | - | - |
| 01/24 | 457 | 462 | 450 | 457 | -0.22% | 17,012,291 | - | -3.79% | - | - |
| 01/23 | 461 | 465 | 456 | 458 | -1.51% | 11,099,506 | - | -3.78% | - | - |
| 01/22 | 473 | 473 | 463 | 465 | -3.33% | 14,027,346 | - | -2.31% | - | - |
| 01/21 | 477 | 490 | 475 | 481 | -0.41% | 16,213,248 | - | +1.05% | - | - |
| 01/20 | 488 | 488 | 480 | 483 | -2.42% | 8,415,208 | - | +1.47% | - | - |
| 01/17 | 494 | 505 | 493 | 495 | +0.81% | 11,346,684 | - | +3.99% | - | - |
| 01/16 | 488 | 496 | 482 | 491 | -1.01% | 14,075,749 | - | +3.15% | - | - |
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 | |
| 2016年 3月期 | 15,790 2/12 | 9,430 12/18 | 492,734 2/12 | ||
| 2017年 3月期 | 13,900 6/24 | 7,090 3/13 | 1,280,114 11/9 | ||
| 2018年 3月期 | 8,100 4/17 | 4,370 1/23 | 1,320,462 2/6 | ||
| 2019年 3月期 | 6,070 12/26 | 3,850 10/2 | 945,148 10/11 | ||
| 2020年 3月期 | 6,830 3/19 | 3,300 1/17 | 3,271,809 3/10 | ||
| 2021年 3月期 | 5,420 4/3 | 1,544 2/16 | 9,554,539 1/8 | ||
| 2022年 3月期 | 2,030 3/9 | 1,421 9/14 | 19,249,258 10/4 | ||
| 2023年 3月期 | 1,784 5/12 | 1,278 3/9 | 28,703,914 9/28 | ||
| 最新 | 446 2025/6/12 | 11,560,639 | |||