時価総額
2024/11/25～2025/04/23
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 | ||||||||||
| 04/23 | 21,385 | 21,445 | 20,835 | 21,070 | +3.64% | 5,421,521 | - | -2.78% | - | - |
| 04/22 | 20,250 | 20,445 | 20,165 | 20,330 | -0.27% | 3,760,768 | - | -6.88% | - | - |
| 04/21 | 20,665 | 20,760 | 20,290 | 20,385 | -2.58% | 4,482,637 | - | -7.35% | - | - |
| 04/18 | 20,595 | 20,945 | 20,325 | 20,925 | +2.15% | 4,376,646 | - | -5.53% | - | - |
| 04/17 | 20,065 | 20,485 | 19,960 | 20,485 | +2.84% | 4,587,349 | - | -7.98% | - | - |
| 04/16 | 20,300 | 20,380 | 19,635 | 19,920 | -2.23% | 4,540,884 | - | -11.04% | - | - |
| 04/15 | 20,445 | 20,600 | 20,360 | 20,375 | +1.62% | 4,797,769 | - | -9.62% | - | - |
| 04/14 | 20,015 | 20,430 | 19,920 | 20,050 | +2.22% | 5,935,256 | - | -11.64% | - | - |
| 04/11 | 18,735 | 19,700 | 18,430 | 19,615 | -5.49% | 9,826,986 | - | -14.13% | - | - |
| 04/10 | 20,825 | 20,870 | 20,255 | 20,755 | +17.66% | 8,459,043 | - | -9.98% | - | - |
| 04/09 | 18,060 | 18,210 | 17,055 | 17,640 | -7.55% | 12,667,700 | - | -23.99% | - | - |
| 04/08 | 19,035 | 19,375 | 18,660 | 19,080 | +10.96% | 8,898,683 | - | -18.74% | - | - |
| 04/07 | 16,700 | 18,065 | 16,565 | 17,195 | -15.21% | 14,128,216 | - | -27.51% | - | - |
| 04/04 | 20,600 | 20,910 | 19,595 | 20,280 | -5.37% | 12,376,205 | - | -15.51% | - | - |
| 04/03 | 20,675 | 21,560 | 20,555 | 21,430 | -5.49% | 10,267,391 | - | -11.53% | - | - |
| 04/02 | 22,695 | 22,740 | 22,290 | 22,675 | +0.67% | 5,350,891 | - | -7.03% | - | - |
| 04/01 | 22,950 | 23,080 | 22,440 | 22,525 | -0.24% | 5,633,713 | - | -8.11% | - | - |
| 03/31 | 23,015 | 23,030 | 22,440 | 22,580 | -7.69% | 9,223,098 | - | -8.47% | - | - |
| 03/28 | 24,805 | 24,830 | 24,180 | 24,460 | -2% | 5,478,441 | - | -1.44% | - | - |
| 03/27 | 24,855 | 25,095 | 24,695 | 24,960 | -1.54% | 4,692,183 | - | +0.17% | - | - |
| 03/26 | 25,440 | 25,590 | 25,125 | 25,350 | +1.26% | 5,371,046 | - | +1.37% | - | - |
| 03/25 | 25,265 | 25,450 | 24,875 | 25,035 | +0.91% | 3,617,455 | - | -0.15% | - | - |
| 03/24 | 25,050 | 25,085 | 24,810 | 24,810 | -0.18% | 2,366,650 | - | -1.35% | - | - |
| 03/21 | 24,805 | 25,265 | 24,760 | 24,855 | -0.6% | 2,939,656 | - | -1.58% | - | - |
| 03/19 | 25,070 | 25,470 | 25,005 | 25,005 | -0.4% | 3,825,242 | - | -1.28% | - | - |
| 03/18 | 25,170 | 25,300 | 25,065 | 25,105 | +2.32% | 4,057,721 | - | -1.11% | - | - |
| 03/17 | 24,590 | 24,720 | 24,470 | 24,535 | +1.85% | 3,141,069 | - | -3.58% | - | - |
| 03/14 | 23,605 | 24,190 | 23,380 | 24,090 | +1.54% | 4,274,516 | - | -5.67% | - | - |
| 03/13 | 24,185 | 24,405 | 23,690 | 23,725 | -0.06% | 4,604,949 | - | -7.45% | - | - |
| 03/12 | 23,645 | 23,940 | 23,555 | 23,740 | +0.13% | 3,683,840 | - | -7.78% | - | - |
| 03/11 | 23,105 | 23,725 | 22,680 | 23,710 | -1.43% | 6,511,482 | - | -8.24% | - | - |
| 03/10 | 23,965 | 24,150 | 23,615 | 24,055 | +0.94% | 4,268,482 | - | -7.47% | - | - |
| 03/07 | 23,965 | 24,195 | 23,765 | 23,830 | -4.6% | 5,944,850 | - | -8.81% | - | - |
| 03/06 | 24,890 | 25,180 | 24,785 | 24,980 | +1.79% | 3,780,949 | - | -4.93% | - | - |
| 03/05 | 24,440 | 24,825 | 24,250 | 24,540 | +0.45% | 5,131,218 | - | -6.87% | - | - |
| 03/04 | 24,470 | 24,580 | 23,765 | 24,430 | -2.71% | 7,189,938 | - | -7.71% | - | - |
| 03/03 | 24,895 | 25,135 | 24,520 | 25,110 | +3.42% | 5,068,618 | - | -5.67% | - | - |
| 02/28 | 25,000 | 25,010 | 23,825 | 24,280 | -5.85% | 10,103,803 | - | -9.2% | - | - |
| 02/27 | 25,770 | 25,905 | 25,485 | 25,790 | +0.9% | 3,491,170 | - | -4.04% | - | - |
| 02/26 | 25,500 | 25,560 | 25,020 | 25,560 | -0.74% | 5,861,079 | - | -5.04% | - | - |
| 02/25 | 25,600 | 26,030 | 25,550 | 25,750 | -2.65% | 4,916,392 | - | -4.49% | - | - |
| 02/21 | 26,095 | 26,475 | 26,000 | 26,450 | +0.67% | 4,317,349 | - | -1.94% | - | - |
| 02/20 | 26,635 | 26,690 | 26,000 | 26,275 | -2.65% | 5,839,010 | - | -2.57% | - | - |
| 02/19 | 27,030 | 27,140 | 26,725 | 26,990 | -0.72% | 3,736,616 | - | +0.11% | - | - |
| 02/18 | 26,950 | 27,430 | 26,935 | 27,185 | +0.76% | 3,600,381 | - | +0.96% | - | - |
| 02/17 | 26,840 | 27,075 | 26,730 | 26,980 | +0.15% | 2,684,596 | - | +0.2% | - | - |
| 02/14 | 27,460 | 27,555 | 26,920 | 26,940 | -1.75% | 4,111,308 | - | -0.06% | - | - |
| 02/13 | 27,000 | 27,565 | 26,900 | 27,420 | +2.54% | 5,306,333 | - | +1.53% | - | - |
| 02/12 | 26,800 | 26,895 | 26,485 | 26,740 | +0.91% | 3,524,470 | - | -1.13% | - | - |
| 02/10 | 26,400 | 26,620 | 26,225 | 26,500 | -0.04% | 3,494,719 | - | -2.09% | - | - |
| 02/07 | 26,615 | 26,770 | 26,420 | 26,510 | -1.36% | 3,869,588 | - | -2.3% | - | - |
| 02/06 | 26,640 | 27,010 | 26,550 | 26,875 | +1.38% | 4,960,743 | - | -1.27% | - | - |
| 02/05 | 26,720 | 26,910 | 26,325 | 26,510 | +0.19% | 4,400,172 | - | -2.72% | - | - |
| 02/04 | 27,000 | 27,040 | 26,180 | 26,460 | +1.38% | 6,716,475 | - | -2.98% | - | - |
| 02/03 | 26,285 | 26,600 | 25,955 | 26,100 | -5.61% | 10,361,398 | - | -4.37% | - | - |
| 01/31 | 27,685 | 27,725 | 27,405 | 27,650 | +0.64% | 3,846,103 | - | +1.15% | - | - |
| 01/30 | 27,195 | 27,620 | 27,080 | 27,475 | +0.37% | 4,080,188 | - | +0.67% | - | - |
| 01/29 | 27,300 | 27,420 | 26,985 | 27,375 | +1.94% | 5,119,894 | - | +0.43% | - | - |
| 01/28 | 26,960 | 27,320 | 26,645 | 26,855 | -2.65% | 6,794,200 | - | -1.44% | - | - |
| 01/27 | 28,485 | 28,580 | 27,520 | 27,585 | -1.94% | 5,138,794 | - | +1.15% | - | - |
| 01/24 | 28,190 | 28,600 | 27,930 | 28,130 | -0.04% | 5,874,021 | - | +3.16% | - | - |
| 01/23 | 27,910 | 28,235 | 27,735 | 28,140 | +1.75% | 5,353,953 | - | +3.28% | - | - |
| 01/22 | 27,295 | 27,770 | 27,290 | 27,655 | +3.21% | 6,397,682 | - | +1.49% | - | - |
| 01/21 | 27,050 | 27,150 | 26,315 | 26,795 | +0.53% | 5,309,727 | - | -1.64% | - | - |
| 01/20 | 26,440 | 26,865 | 26,430 | 26,655 | +2.13% | 4,143,483 | - | -2.24% | - | - |
| 01/17 | 26,080 | 26,150 | 25,545 | 26,100 | -0.74% | 5,045,555 | - | -4.34% | - | - |
| 01/16 | 26,470 | 26,740 | 26,045 | 26,295 | +0.75% | 4,898,528 | - | -3.76% | - | - |
| 01/15 | 26,525 | 26,575 | 25,915 | 26,100 | -0.1% | 4,291,048 | - | -4.63% | - | - |
| 01/14 | 26,830 | 26,940 | 25,905 | 26,125 | -3.86% | 7,930,339 | - | -4.7% | - | - |
| 01/10 | 27,295 | 27,500 | 27,080 | 27,175 | -2.04% | 4,908,868 | - | -1.03% | - | - |
| 01/09 | 28,050 | 28,150 | 27,385 | 27,740 | -1.74% | 5,487,314 | - | +1.16% | - | - |
| 01/08 | 28,000 | 28,420 | 27,835 | 28,230 | -0.41% | 3,573,229 | - | +3.24% | - | - |
| 01/07 | 27,830 | 28,665 | 27,720 | 28,345 | +3.9% | 7,170,573 | - | +3.99% | - | - |
| 01/06 | 28,070 | 28,265 | 27,190 | 27,280 | -3.18% | 6,695,479 | - | +0.46% | - | - |
| 2024 | ||||||||||
| 12/30 | 28,715 | 28,785 | 28,115 | 28,175 | -1.88% | 4,394,272 | - | +3.94% | - | - |
| 12/27 | 27,800 | 28,895 | 27,795 | 28,715 | +3.95% | 8,738,259 | - | +6.17% | - | - |
| 12/26 | 27,040 | 27,700 | 27,035 | 27,625 | +2.2% | 5,526,158 | - | +2.55% | - | - |
| 12/25 | 27,185 | 27,185 | 26,810 | 27,030 | +0.22% | 2,990,091 | - | +0.64% | - | - |
| 12/24 | 27,245 | 27,255 | 26,895 | 26,970 | -0.74% | 2,706,809 | - | +0.55% | - | - |
| 12/23 | 26,945 | 27,195 | 26,680 | 27,170 | +2.35% | 3,652,871 | - | +1.42% | - | - |
| 12/20 | 26,880 | 26,950 | 26,495 | 26,545 | -0.47% | 4,136,324 | - | -0.73% | - | - |
| 12/19 | 26,105 | 26,795 | 26,025 | 26,670 | -1.6% | 5,543,613 | - | -0.26% | - | - |
| 12/18 | 27,220 | 27,460 | 27,065 | 27,105 | -1.26% | 3,142,256 | - | +1.42% | - | - |
| 12/17 | 27,705 | 28,000 | 27,445 | 27,450 | -0.18% | 3,751,620 | - | +2.78% | - | - |
| 12/16 | 27,660 | 27,790 | 27,430 | 27,500 | -0.34% | 3,079,046 | - | +2.97% | - | - |
| 12/13 | 27,900 | 27,900 | 27,250 | 27,595 | -2.06% | 4,329,318 | - | +3.29% | - | - |
| 12/12 | 28,195 | 28,445 | 28,055 | 28,175 | +2.6% | 6,314,825 | - | +5.46% | - | - |
| 12/11 | 27,440 | 27,475 | 27,110 | 27,460 | +0.15% | 2,865,974 | - | +2.89% | - | - |
| 12/10 | 27,430 | 27,580 | 27,150 | 27,420 | +1.05% | 3,284,789 | - | +2.7% | - | - |
| 12/09 | 27,350 | 27,390 | 26,885 | 27,135 | +0.41% | 3,581,909 | - | +1.79% | - | - |
| 12/06 | 27,435 | 27,575 | 26,835 | 27,025 | -1.53% | 4,059,846 | - | +1.59% | - | - |
| 12/05 | 27,775 | 27,795 | 27,370 | 27,445 | +0.72% | 3,508,542 | - | +3.15% | - | - |
| 12/04 | 27,335 | 27,500 | 27,005 | 27,250 | +0.07% | 4,221,966 | - | +2.41% | - | - |
| 12/03 | 26,505 | 27,510 | 26,500 | 27,230 | +3.79% | 7,260,605 | - | +2.39% | - | - |
| 12/02 | 25,815 | 26,330 | 25,515 | 26,235 | +1.63% | 5,310,373 | - | -1.26% | - | - |
| 11/29 | 25,895 | 25,950 | 25,565 | 25,815 | -1.02% | 4,248,582 | - | -2.75% | - | - |
| 11/28 | 25,450 | 26,240 | 25,320 | 26,080 | +1.32% | 5,246,322 | - | -1.76% | - | - |
| 11/27 | 25,970 | 26,040 | 25,580 | 25,740 | -1.55% | 4,210,982 | - | -3% | - | - |
| 11/26 | 26,370 | 26,370 | 25,615 | 26,145 | -1.75% | 5,970,896 | - | -1.56% | - | - |
| 11/25 | 26,655 | 27,045 | 26,510 | 26,610 | +2.17% | 5,427,796 | - | +0.05% | - | - |
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 | |
| 2013年 5月期 | 5,950 11,900 5/23 | 1,615 3,230 6/4 | 19,740,996 9,870,498 5/23 | ||
| 2014年 5月期 | 5,920 11,840 12/30 | 3,510 7,020 6/13 | 31,265,412 15,632,706 11/14 | ||
| 2015年 5月期 | 9,180 18,360 5/28 | 4,615 9,230 10/17 | 54,228,128 27,114,064 10/31 | ||
| 2016年 5月期 | 9,415 18,830 6/24 | 4,500 9,000 2/12 | 92,542,032 46,271,016 1/29 | ||
| 2017年 5月期 | 7,965 15,930 5/16 | 4,380 8,760 6/24 | 119,805,892 59,902,946 6/24 | ||
| 2018年 5月期 | 11,660 23,320 1/23 | 7,350 14,700 9/8 | 47,680,590 23,840,295 2/6 | ||
| 2019年 5月期 | 12,060 24,120 10/2 | 7,115 14,230 12/26 | 37,740,074 18,870,037 10/11 | ||
| 2020年 5月期 | 11,620 23,240 1/17 | 5,165 10,330 3/19 | 87,476,122 43,738,061 3/17 | ||
| 2021年 5月期 | 18,000 36,000 2/16 | 8,855 17,710 6/15 | 41,618,316 20,809,158 6/12 | ||
| 2022年 5月期 | 17,920 9/14 | 11,370 3/9 | 24,543,034 1/27 | ||
| 2023年 5月期 | 18,895 5/29 | 12,185 6/20 | 19,594,715 12/20 | ||
| 最新 | 21,070 2025/4/23 | 5,421,521 | |||