時価総額
- 2024年12月30日
- 25億6309万
2025/01/17～2025/06/13
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 | ||||||||||
| 06/13 | 1,143 | 1,143 | 1,074 | 1,133 | -0.44% | 7,500 | 36億919万 | +4.71% | 150.38 | 3.61 |
| 06/12 | 1,123 | 1,143 | 1,121 | 1,138 | +1.34% | 4,100 | 36億2512万 | +5.47% | 151.05 | 3.63 |
| 06/11 | 1,112 | 1,136 | 1,112 | 1,123 | +0.99% | 5,400 | 35億7733万 | +4.27% | 149.06 | 3.58 |
| 06/10 | 1,118 | 1,123 | 1,112 | 1,112 | -0.36% | 2,300 | 35億4229万 | +3.54% | 147.6 | 3.55 |
| 06/09 | 1,108 | 1,138 | 1,100 | 1,116 | +0.72% | 2,700 | 35億5504万 | +4.1% | 148.13 | 3.56 |
| 06/06 | 1,115 | 1,123 | 1,075 | 1,108 | -1.34% | 7,700 | 35億2955万 | +3.55% | 147.06 | 3.53 |
| 06/05 | 1,128 | 1,144 | 1,119 | 1,123 | -1.84% | 7,300 | 35億7733万 | +5.05% | 149.06 | 3.58 |
| 06/04 | 1,111 | 1,144 | 1,102 | 1,144 | +2.69% | 7,900 | 36億4423万 | +7.32% | 151.84 | 3.65 |
| 06/03 | 1,143 | 1,164 | 1,113 | 1,114 | -1.42% | 5,100 | 35億4866万 | +4.9% | 147.86 | 3.55 |
| 06/02 | 1,193 | 1,193 | 1,123 | 1,130 | -5.91% | 20,800 | 35億9963万 | +6.5% | 149.98 | 3.6 |
| 05/30 | 1,120 | 1,234 | 1,120 | 1,201 | +7.81% | 55,300 | 38億2580万 | +13.41% | 159.41 | 3.83 |
| 05/29 | 1,135 | 1,135 | 1,104 | 1,114 | +0.81% | 6,800 | 35億4866万 | +5.59% | 147.86 | 3.55 |
| 05/28 | 1,105 | 1,120 | 1,083 | 1,105 | +0.18% | 13,800 | 35億1999万 | +4.54% | 146.67 | 3.52 |
| 05/27 | 1,097 | 1,120 | 1,083 | 1,103 | +0.27% | 17,900 | 35億1362万 | +4.06% | 146.4 | 3.52 |
| 05/26 | 1,013 | 1,120 | 1,013 | 1,100 | +10.22% | 63,000 | 35億407万 | +3.48% | 146 | 3.51 |
| 05/23 | 1,026 | 1,042 | 998 | 998 | -0.4% | 16,600 | 31億7914万 | -6.29% | 132.46 | 3.18 |
| 05/22 | 1,006 | 1,021 | 1,002 | 1,002 | -0.89% | 11,700 | 31億9189万 | -6.53% | 133 | 3.19 |
| 05/21 | 1,041 | 1,041 | 1,011 | 1,011 | -2.88% | 8,100 | 32億1975万 | -6.3% | 134.19 | 3.22 |
| 05/20 | 1,095 | 1,100 | 1,040 | 1,041 | -3.88% | 27,000 | 33億1529万 | -4.06% | 138.17 | 3.32 |
| 05/19 | 1,002 | 1,094 | 1,002 | 1,083 | +9.28% | 30,100 | 34億4905万 | -0.64% | 143.75 | 3.45 |
| 05/16 | 1,003 | 1,070 | 991 | 991 | -2.56% | 21,600 | 31億5605万 | -9.08% | 131.54 | 3.16 |
| 05/15 | 982 | 1,035 | 982 | 1,017 | +2.01% | 9,600 | 32億3886万 | -6.78% | 134.99 | 3.24 |
| 05/14 | 1,000 | 1,013 | 979 | 997 | -1.19% | 16,500 | 31億7516万 | -8.28% | 132.33 | 3.18 |
| 05/13 | 1,038 | 1,044 | 1,009 | 1,009 | -2.51% | 19,000 | 32億1338万 | -7.35% | 133.92 | 3.22 |
| 05/12 | 1,053 | 1,064 | 1,035 | 1,035 | -2.08% | 12,200 | 32億9618万 | -5.48% | 137.38 | 3.3 |
| 05/09 | 1,089 | 1,114 | 1,055 | 1,057 | -2.85% | 13,800 | 33億6624万 | -4.26% | 140.3 | 3.37 |
| 05/08 | 1,078 | 1,096 | 1,060 | 1,088 | +2.54% | 8,700 | 34億6497万 | -2.33% | 144.41 | 3.47 |
| 05/07 | 1,059 | 1,080 | 1,048 | 1,061 | +0.76% | 9,100 | 33億7898万 | -4.84% | 140.83 | 3.38 |
| 05/02 | 1,057 | 1,077 | 1,045 | 1,053 | 0% | 13,200 | 33億5351万 | -6.07% | 139.76 | 3.36 |
| 05/01 | 1,083 | 1,084 | 1,053 | 1,053 | -2.77% | 12,000 | 33億5351万 | -6.4% | 139.76 | 3.36 |
| 04/30 | 1,046 | 1,094 | 1,046 | 1,083 | +3.14% | 15,800 | 34億4905万 | -4.33% | 143.75 | 3.45 |
| 04/28 | 1,069 | 1,071 | 1,044 | 1,050 | -0.38% | 15,100 | 33億4395万 | -7.73% | 139.37 | 3.35 |
| 04/25 | 1,080 | 1,094 | 1,051 | 1,054 | -2.41% | 14,300 | 33億5669万 | -7.46% | 139.9 | 3.36 |
| 04/24 | 1,100 | 1,100 | 1,061 | 1,080 | -0.18% | 10,200 | 34億3949万 | -4.68% | 143.35 | 3.44 |
| 04/23 | 1,129 | 1,129 | 1,066 | 1,082 | -2.35% | 43,300 | 34億4586万 | -3.91% | 143.61 | 3.45 |
| 04/22 | 1,190 | 1,198 | 1,106 | 1,108 | -4.48% | 28,200 | 35億2866万 | -0.98% | 147.06 | 3.53 |
| 04/21 | 1,199 | 1,380 | 1,125 | 1,160 | -1.78% | 174,700 | 36億8221万 | +4.41% | 153.97 | 3.7 |
| 04/18 | 1,175 | 1,210 | 1,165 | 1,181 | +0.94% | 18,300 | 37億4887万 | +7.36% | 156.75 | 3.77 |
| 04/17 | 1,156 | 1,228 | 1,155 | 1,170 | +1.3% | 67,200 | 37億1395万 | +7.44% | 155.29 | 3.73 |
| 04/16 | 1,205 | 1,444 | 1,115 | 1,155 | -1.7% | 258,400 | 36億6633万 | +6.94% | 153.3 | 3.68 |
| 04/15 | 1,179 | 1,216 | 1,175 | 1,175 | 0% | 16,100 | 37億2982万 | +9.71% | 155.96 | 3.75 |
| 04/14 | 1,192 | 1,209 | 1,157 | 1,175 | +0.43% | 30,500 | 37億2982万 | +10.64% | 155.96 | 3.75 |
| 04/11 | 1,110 | 1,194 | 1,101 | 1,170 | 0% | 49,200 | 37億1395万 | +11.22% | 155.29 | 3.73 |
| 04/10 | 1,150 | 1,188 | 1,103 | 1,170 | +9.24% | 73,600 | 37億1395万 | +12.28% | 155.29 | 3.73 |
| 04/09 | 998 | 1,180 | 998 | 1,071 | +4.9% | 190,600 | 33億9969万 | +3.68% | 142.15 | 3.41 |
| 04/08 | 970 | 1,034 | 970 | 1,021 | +10.62% | 23,100 | 32億4098万 | -0.58% | 135.52 | 3.26 |
| 04/07 | 912 | 1,001 | 900 | 923 | -11.84% | 58,900 | 29億2989万 | -9.42% | 122.51 | 2.94 |
| 04/04 | 1,115 | 1,125 | 940 | 1,047 | -8.56% | 109,500 | 33億2351万 | +3.05% | 138.97 | 3.34 |
| 04/03 | 1,164 | 1,299 | 1,141 | 1,145 | -9.7% | 116,000 | 36億3459万 | +13.59% | 151.98 | 3.65 |
| 04/02 | 1,299 | 1,549 | 1,160 | 1,268 | -3.79% | 723,300 | 40億2503万 | +27.18% | 168.3 | 4.04 |
| 04/01 | 1,136 | 1,406 | 1,117 | 1,318 | +19.17% | 493,100 | 41億8375万 | +33.94% | 174.94 | 4.2 |
| 03/31 | 1,179 | 1,179 | 1,102 | 1,106 | -8.52% | 43,000 | 35億1079万 | +14.97% | 146.8 | 3.51 |
| 03/28 | 1,199 | 1,284 | 1,176 | 1,209 | +5.04% | 111,100 | 38億3775万 | +27.26% | 160.47 | 3.84 |
| 03/27 | 1,195 | 1,225 | 1,126 | 1,151 | -6.04% | 41,300 | 36億5364万 | +23.63% | 152.77 | 3.66 |
| 03/26 | 1,150 | 1,271 | 1,132 | 1,225 | -0.24% | 119,900 | 38億8854万 | +33.88% | 162.59 | 3.89 |
| 03/25 | 1,075 | 1,350 | 1,048 | 1,228 | +14.34% | 582,200 | 38億9806万 | +37.21% | 162.99 | 3.9 |
| 03/24 | 941 | 1,074 | 941 | 1,074 | +16.23% | 153,700 | 34億921万 | +22.32% | 142.55 | 3.41 |
| 03/21 | 905 | 937 | 905 | 924 | +2.1% | 10,600 | 29億2383万 | +6.57% | 122.64 | 2.93 |
| 03/19 | 900 | 911 | 900 | 905 | -0.33% | 4,100 | 28億6370万 | +5.11% | 120.12 | 2.87 |
| 03/18 | 892 | 914 | 890 | 908 | +2.37% | 2,800 | 28億7320万 | +6.2% | 120.52 | 2.88 |
| 03/17 | 895 | 904 | 885 | 887 | -0.89% | 11,400 | 28億675万 | +4.35% | 117.73 | 2.81 |
| 03/14 | 910 | 920 | 882 | 895 | -2.08% | 28,900 | 28億3206万 | +5.92% | 118.79 | 2.83 |
| 03/13 | 924 | 969 | 913 | 914 | -2.45% | 16,200 | 28億9218万 | +8.81% | 121.32 | 2.89 |
| 03/12 | 946 | 975 | 920 | 937 | +0.64% | 13,600 | 29億6496万 | +12.35% | 124.37 | 2.97 |
| 03/11 | 911 | 939 | 900 | 931 | -1.06% | 9,900 | 29億4598万 | +12.44% | 123.57 | 2.95 |
| 03/10 | 920 | 982 | 904 | 941 | +2.28% | 23,500 | 29億7762万 | +14.62% | 124.9 | 2.98 |
| 03/07 | 928 | 939 | 910 | 920 | -2.44% | 20,900 | 29億1117万 | +12.88% | 122.11 | 2.91 |
| 03/06 | 950 | 1,081 | 931 | 943 | +0.11% | 208,000 | 29億8395万 | +16.42% | 125.16 | 2.99 |
| 03/05 | 904 | 944 | 875 | 942 | +4.2% | 19,000 | 29億8078万 | +17.16% | 125.03 | 2.98 |
| 03/04 | 827 | 934 | 827 | 904 | +9.31% | 51,200 | 28億6054万 | +13.28% | 119.99 | 2.86 |
| 03/03 | 843 | 853 | 824 | 827 | -1.55% | 6,200 | 26億1689万 | +4.29% | 109.77 | 2.62 |
| 02/28 | 851 | 851 | 786 | 840 | -1.52% | 17,300 | 26億5802万 | +6.19% | 111.49 | 2.66 |
| 02/27 | 891 | 891 | 853 | 853 | -2.63% | 6,000 | 26億9916万 | +8.25% | 113.22 | 2.7 |
| 02/26 | 935 | 948 | 876 | 876 | -6.41% | 43,900 | 27億7194万 | +11.59% | 116.27 | 2.77 |
| 02/25 | 813 | 936 | 810 | 936 | +19.08% | 101,100 | 29億6180万 | +19.85% | 124.24 | 2.96 |
| 02/21 | 816 | 822 | 756 | 786 | -0.51% | 60,500 | 24億8715万 | +1.42% | 104.33 | 2.49 |
| 02/20 | 805 | 863 | 790 | 790 | +6.33% | 140,900 | 24億9981万 | +1.8% | 104.86 | 2.5 |
| 02/19 | 753 | 756 | 734 | 743 | -0.27% | 6,400 | 23億5108万 | -4.38% | 98.62 | 2.35 |
| 02/18 | 721 | 758 | 716 | 745 | +4.2% | 26,800 | 23億5741万 | -4.36% | 98.88 | 2.36 |
| 02/17 | 701 | 725 | 697 | 715 | -11.4% | 76,700 | 22億6248万 | -8.45% | 94.9 | 2.26 |
| 02/14 | 795 | 807 | 786 | 807 | +1.64% | 19,300 | 25億5360万 | +2.93% | 107.11 | 2.56 |
| 02/13 | 775 | 794 | 768 | 794 | +0.51% | 8,500 | 25億1247万 | +1.4% | 105.39 | 2.51 |
| 02/12 | 773 | 795 | 763 | 790 | +3.67% | 11,300 | 24億9981万 | +0.89% | 104.86 | 2.5 |
| 02/10 | 761 | 777 | 752 | 762 | -0.39% | 7,800 | 24億1121万 | -2.81% | 101.14 | 2.41 |
| 02/07 | 768 | 768 | 751 | 765 | -0.39% | 3,700 | 24億2070万 | -2.67% | 101.54 | 2.42 |
| 02/06 | 760 | 768 | 759 | 768 | +0.26% | 6,100 | 24億3019万 | -2.54% | 101.94 | 2.43 |
| 02/05 | 773 | 773 | 765 | 766 | -0.91% | 2,600 | 24億2386万 | -3.04% | 101.67 | 2.43 |
| 02/04 | 783 | 788 | 765 | 773 | -1.02% | 6,100 | 24億4601万 | -2.28% | 102.6 | 2.45 |
| 02/03 | 782 | 795 | 775 | 781 | +1.83% | 5,600 | 24億7133万 | -1.26% | 103.66 | 2.47 |
| 01/31 | 783 | 783 | 762 | 767 | -2.29% | 7,600 | 24億2703万 | -3.03% | 101.8 | 2.43 |
| 01/30 | 796 | 802 | 785 | 785 | -0.25% | 1,000 | 24億8399万 | -0.76% | 104.19 | 2.49 |
| 01/29 | 803 | 803 | 787 | 787 | -1.01% | 2,700 | 24億9031万 | -0.38% | 104.46 | 2.49 |
| 01/28 | 805 | 805 | 762 | 795 | -0.63% | 7,600 | 25億1563万 | +0.76% | 105.52 | 2.52 |
| 01/27 | 794 | 806 | 794 | 800 | +3.23% | 8,800 | 25億3145万 | +1.78% | 106.18 | 2.53 |
| 01/24 | 775 | 782 | 773 | 775 | -1.27% | 3,600 | 24億5234万 | -1.15% | 102.87 | 2.45 |
| 01/23 | 771 | 794 | 759 | 785 | +3.84% | 26,400 | 24億8399万 | 0% | 104.19 | 2.49 |
| 01/22 | 771 | 771 | 750 | 756 | -1.95% | 8,400 | 23億9222万 | -3.69% | 100.34 | 2.39 |
| 01/21 | 772 | 778 | 760 | 771 | -1.28% | 5,900 | 24億3969万 | -2.03% | 102.33 | 2.44 |
| 01/20 | 792 | 800 | 765 | 781 | -1.39% | 25,100 | 24億7133万 | -1.14% | 103.66 | 2.47 |
| 01/17 | 832 | 843 | 787 | 792 | -2.1% | 16,200 | 25億614万 | +0.38% | 105.12 | 2.51 |
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 | |
| 2024年 12月期 | 1,912 3/28 | 580 8/5 | 4,202,400 3/27 | 60億4061万 | 18億3240万 | 25億6309万 12/30 |
| 最新 | 1,133 2025/6/13 | 7,500 | 36億919万 | |||