時価総額
2024/11/27～2025/04/25
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 | ||||||||||
| 04/25 | 1,762 | 1,766 | 1,752 | 1,756 | -0.11% | 8,392 | - | +0.06% | - | - |
| 04/24 | 1,775 | 1,775 | 1,758 | 1,758 | -0.73% | 203,444 | - | +0.23% | - | - |
| 04/23 | 1,785 | 1,789 | 1,770 | 1,771 | -0.28% | 78,657 | - | +0.97% | - | - |
| 04/22 | 1,775 | 1,779 | 1,770 | 1,776 | +0.17% | 57,401 | - | +1.31% | - | - |
| 04/21 | 1,770 | 1,774 | 1,765 | 1,773 | +0.06% | 12,974 | - | +1.26% | - | - |
| 04/18 | 1,772 | 1,778 | 1,765 | 1,772 | -0.06% | 13,852 | - | +1.32% | - | - |
| 04/17 | 1,765 | 1,774 | 1,761 | 1,773 | +0.34% | 46,000 | - | +1.49% | - | - |
| 04/16 | 1,761 | 1,767 | 1,756 | 1,767 | +0.51% | 16,213 | - | +1.32% | - | - |
| 04/15 | 1,775 | 1,775 | 1,751 | 1,758 | -0.28% | 10,743 | - | +0.98% | - | - |
| 04/14 | 1,770 | 1,779 | 1,763 | 1,763 | +0.23% | 43,214 | - | +1.38% | - | - |
| 04/11 | 1,735 | 1,764 | 1,731 | 1,759 | +0.29% | 252,364 | - | +1.27% | - | - |
| 04/10 | 1,751 | 1,770 | 1,725 | 1,754 | +2.27% | 63,755 | - | +1.1% | - | - |
| 04/09 | 1,709 | 1,724 | 1,703 | 1,715 | -0.46% | 134,482 | - | -1.1% | - | - |
| 04/08 | 1,721 | 1,740 | 1,703 | 1,723 | +2.5% | 155,002 | - | -0.63% | - | - |
| 04/07 | 1,700 | 1,719 | 1,668 | 1,681 | -3.39% | 248,100 | - | -3.11% | - | - |
| 04/04 | 1,728 | 1,741 | 1,726 | 1,740 | +0.35% | 102,979 | - | +0.06% | - | - |
| 04/03 | 1,724 | 1,734 | 1,714 | 1,734 | -0.4% | 243,506 | - | -0.4% | - | - |
| 04/02 | 1,759 | 1,759 | 1,732 | 1,741 | -0.74% | 37,047 | - | -0.06% | - | - |
| 04/01 | 1,761 | 1,768 | 1,747 | 1,754 | +0.46% | 93,989 | - | +0.69% | - | - |
| 03/31 | 1,773 | 1,773 | 1,746 | 1,746 | -1.91% | 197,350 | - | +0.23% | - | - |
| 03/28 | 1,774 | 1,780 | 1,767 | 1,780 | 0% | 25,536 | - | +2.18% | - | - |
| 03/27 | 1,766 | 1,781 | 1,766 | 1,780 | +0.68% | 23,162 | - | +2.24% | - | - |
| 03/26 | 1,769 | 1,769 | 1,753 | 1,768 | +0.06% | 35,773 | - | +1.55% | - | - |
| 03/25 | 1,760 | 1,773 | 1,760 | 1,767 | +0.68% | 29,527 | - | +1.55% | - | - |
| 03/24 | 1,764 | 1,764 | 1,755 | 1,755 | +0.29% | 36,616 | - | +0.92% | - | - |
| 03/21 | 1,745 | 1,760 | 1,745 | 1,750 | +0.23% | 191,112 | - | +0.69% | - | - |
| 03/19 | 1,747 | 1,754 | 1,743 | 1,746 | +0.11% | 15,189 | - | +0.46% | - | - |
| 03/18 | 1,730 | 1,746 | 1,730 | 1,744 | +1.04% | 128,162 | - | +0.4% | - | - |
| 03/17 | 1,731 | 1,733 | 1,726 | 1,726 | +0.12% | 157,256 | - | -0.63% | - | - |
| 03/14 | 1,717 | 1,724 | 1,714 | 1,724 | +0.29% | 24,836 | - | -0.81% | - | - |
| 03/13 | 1,708 | 1,719 | 1,705 | 1,719 | +0.7% | 1,952,708 | - | -1.15% | - | - |
| 03/12 | 1,695 | 1,710 | 1,691 | 1,707 | +0.47% | 72,338 | - | -1.95% | - | - |
| 03/11 | 1,696 | 1,703 | 1,686 | 1,699 | -0.23% | 3,061,106 | - | -2.52% | - | - |
| 03/10 | 1,709 | 1,710 | 1,699 | 1,703 | -0.23% | 59,591 | - | -2.46% | - | - |
| 03/07 | 1,717 | 1,717 | 1,703 | 1,707 | -0.87% | 92,565 | - | -2.35% | - | - |
| 03/06 | 1,720 | 1,722 | 1,715 | 1,722 | +0.06% | 49,008 | - | -1.66% | - | - |
| 03/05 | 1,727 | 1,729 | 1,714 | 1,721 | -0.23% | 59,577 | - | -1.83% | - | - |
| 03/04 | 1,737 | 1,740 | 1,721 | 1,725 | -0.69% | 717,629 | - | -1.65% | - | - |
| 03/03 | 1,749 | 1,755 | 1,732 | 1,737 | -2.09% | 87,929 | - | -0.97% | - | - |
| 02/28 | 1,779 | 1,787 | 1,770 | 1,774 | -0.56% | 58,947 | - | +1.2% | - | - |
| 02/27 | 1,759 | 1,784 | 1,759 | 1,784 | +1.13% | 338,174 | - | +1.94% | - | - |
| 02/26 | 1,761 | 1,766 | 1,750 | 1,764 | +0.57% | 164,100 | - | +1.03% | - | - |
| 02/25 | 1,754 | 1,759 | 1,750 | 1,754 | +0.06% | 24,160 | - | +0.57% | - | - |
| 02/21 | 1,752 | 1,754 | 1,745 | 1,753 | +0.29% | 68,174 | - | +0.63% | - | - |
| 02/20 | 1,756 | 1,756 | 1,747 | 1,748 | -0.46% | 131,252 | - | +0.46% | - | - |
| 02/19 | 1,762 | 1,765 | 1,750 | 1,756 | -0.23% | 91,131 | - | +1.04% | - | - |
| 02/18 | 1,756 | 1,760 | 1,750 | 1,760 | +0.57% | 171,009 | - | +1.44% | - | - |
| 02/17 | 1,753 | 1,754 | 1,742 | 1,750 | +0.29% | 133,382 | - | +0.92% | - | - |
| 02/14 | 1,741 | 1,752 | 1,740 | 1,745 | +0.06% | 110,073 | - | +0.75% | - | - |
| 02/13 | 1,738 | 1,744 | 1,733 | 1,744 | +0.69% | 63,558 | - | +0.75% | - | - |
| 02/12 | 1,730 | 1,736 | 1,724 | 1,732 | +0.17% | 68,711 | - | +0.12% | - | - |
| 02/10 | 1,745 | 1,745 | 1,725 | 1,729 | -0.92% | 227,152 | - | -0.06% | - | - |
| 02/07 | 1,753 | 1,753 | 1,741 | 1,745 | -0.57% | 70,835 | - | +0.87% | - | - |
| 02/06 | 1,753 | 1,758 | 1,750 | 1,755 | +0.46% | 33,804 | - | +1.5% | - | - |
| 02/05 | 1,753 | 1,756 | 1,746 | 1,747 | -0.34% | 41,179 | - | +1.16% | - | - |
| 02/04 | 1,765 | 1,765 | 1,750 | 1,753 | -0.23% | 110,729 | - | +1.68% | - | - |
| 02/03 | 1,773 | 1,776 | 1,755 | 1,757 | -0.9% | 31,620 | - | +2.03% | - | - |
| 01/31 | 1,777 | 1,778 | 1,767 | 1,773 | -0.17% | 148,464 | - | +3.14% | - | - |
| 01/30 | 1,777 | 1,781 | 1,769 | 1,776 | 0% | 84,228 | - | +3.56% | - | - |
| 01/29 | 1,775 | 1,786 | 1,773 | 1,776 | +0.11% | 101,489 | - | +3.8% | - | - |
| 01/28 | 1,755 | 1,782 | 1,752 | 1,774 | +1.49% | 226,722 | - | +3.99% | - | - |
| 01/27 | 1,728 | 1,753 | 1,728 | 1,748 | +1.45% | 162,655 | - | +2.7% | - | - |
| 01/24 | 1,697 | 1,728 | 1,697 | 1,723 | +1.53% | 123,553 | - | +1.35% | - | - |
| 01/23 | 1,697 | 1,697 | 1,692 | 1,697 | +0.06% | 22,596 | - | -0.06% | - | - |
| 01/22 | 1,699 | 1,703 | 1,696 | 1,696 | -0.12% | 22,909 | - | -0.12% | - | - |
| 01/21 | 1,701 | 1,705 | 1,694 | 1,698 | -0.12% | 8,071 | - | +0.06% | - | - |
| 01/20 | 1,706 | 1,706 | 1,694 | 1,700 | -0.29% | 33,381 | - | +0.18% | - | - |
| 01/17 | 1,702 | 1,706 | 1,695 | 1,705 | +0.12% | 101,533 | - | +0.53% | - | - |
| 01/16 | 1,705 | 1,706 | 1,697 | 1,703 | +0.18% | 63,561 | - | +0.47% | - | - |
| 01/15 | 1,703 | 1,706 | 1,692 | 1,700 | -0.06% | 50,197 | - | +0.29% | - | - |
| 01/14 | 1,713 | 1,718 | 1,700 | 1,701 | -0.7% | 21,590 | - | +0.35% | - | - |
| 01/10 | 1,710 | 1,713 | 1,703 | 1,713 | 0% | 37,925 | - | +1% | - | - |
| 01/09 | 1,713 | 1,714 | 1,701 | 1,713 | -0.06% | 33,267 | - | +1% | - | - |
| 01/08 | 1,726 | 1,727 | 1,714 | 1,714 | -0.35% | 28,263 | - | +1.06% | - | - |
| 01/07 | 1,738 | 1,738 | 1,717 | 1,720 | -0.98% | 125,940 | - | +1.36% | - | - |
| 01/06 | 1,730 | 1,742 | 1,725 | 1,737 | +1.28% | 215,871 | - | +2.3% | - | - |
| 2024 | ||||||||||
| 12/30 | 1,728 | 1,731 | 1,713 | 1,715 | -0.41% | 34,100 | - | +1% | - | - |
| 12/27 | 1,720 | 1,728 | 1,715 | 1,722 | +0.76% | 79,398 | - | +1.35% | - | - |
| 12/26 | 1,695 | 1,713 | 1,695 | 1,709 | +1.42% | 109,732 | - | +0.53% | - | - |
| 12/25 | 1,696 | 1,697 | 1,685 | 1,685 | -0.53% | 53,779 | - | -0.94% | - | - |
| 12/24 | 1,688 | 1,698 | 1,686 | 1,694 | +0.47% | 61,144 | - | -0.53% | - | - |
| 12/23 | 1,672 | 1,686 | 1,672 | 1,686 | +0.6% | 68,473 | - | -1.11% | - | - |
| 12/20 | 1,668 | 1,679 | 1,668 | 1,676 | +0.9% | 79,460 | - | -1.82% | - | - |
| 12/19 | 1,663 | 1,670 | 1,661 | 1,661 | -0.66% | 112,448 | - | -2.81% | - | - |
| 12/18 | 1,671 | 1,682 | 1,671 | 1,672 | -0.12% | 28,321 | - | -2.28% | - | - |
| 12/17 | 1,679 | 1,683 | 1,673 | 1,674 | -0.48% | 126,126 | - | -2.28% | - | - |
| 12/16 | 1,684 | 1,686 | 1,672 | 1,682 | -0.18% | 120,401 | - | -1.92% | - | - |
| 12/13 | 1,682 | 1,689 | 1,679 | 1,685 | 0% | 59,700 | - | -1.92% | - | - |
| 12/12 | 1,685 | 1,687 | 1,679 | 1,685 | 0% | 115,297 | - | -2.03% | - | - |
| 12/11 | 1,677 | 1,686 | 1,673 | 1,685 | +0.3% | 83,074 | - | -2.09% | - | - |
| 12/10 | 1,680 | 1,684 | 1,676 | 1,680 | 0% | 57,624 | - | -2.55% | - | - |
| 12/09 | 1,690 | 1,691 | 1,678 | 1,680 | -0.83% | 101,776 | - | -2.67% | - | - |
| 12/06 | 1,697 | 1,704 | 1,691 | 1,694 | -0.29% | 48,921 | - | -2.02% | - | - |
| 12/05 | 1,702 | 1,706 | 1,696 | 1,699 | -0.23% | 72,051 | - | -1.85% | - | - |
| 12/04 | 1,712 | 1,713 | 1,701 | 1,703 | -0.23% | 54,129 | - | -1.73% | - | - |
| 12/03 | 1,703 | 1,709 | 1,699 | 1,707 | -0.76% | 149,950 | - | -1.61% | - | - |
| 12/02 | 1,727 | 1,729 | 1,717 | 1,720 | -0.41% | 73,011 | - | -0.92% | - | - |
| 11/29 | 1,738 | 1,740 | 1,727 | 1,727 | -0.63% | 21,127 | - | -0.58% | - | - |
| 11/28 | 1,735 | 1,740 | 1,731 | 1,738 | +0.12% | 44,723 | - | +0.06% | - | - |
| 11/27 | 1,734 | 1,741 | 1,726 | 1,736 | +0.06% | 56,918 | - | -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 | |
| 2017年 3月期 | 1,885 1/6 | 1,656 7/14 | 76,230 4/24 | ||
| 2018年 3月期 | 1,824 6/27 | 1,655 11/15 11/10 | 73,130 9/4 | ||
| 2019年 3月期 | 2,241 9/30 9/27 | 1,738 12/25 | 201,090 9/2 | ||
| 2020年 3月期 | 2,322 2/21 | 1,184 3/19 | 286,510 3/3 | ||
| 2021年 3月期 | 2,260 7/13 | 1,672 10/29 | 1,176,590 6/9 | ||
| 2022年 3月期 | 2,173 11/24 | 1,843 1/21 | 383,170 11/29 | ||
| 2023年 3月期 | 2,063 11/2 | 1,793 3/20 | 623,930 12/20 | ||
| 最新 | 1,756 2025/4/25 | 8,392 | |||