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 | 567 | 572 | 566 | 571 | +3.25% | 5,121,680 | - | +0.18% | - | - |
| 04/24 | 556 | 557 | 550 | 553 | +0.55% | 3,151,380 | - | -3.15% | - | - |
| 04/23 | 553 | 554 | 547 | 550 | +4.96% | 3,933,210 | - | -4.01% | - | - |
| 04/22 | 526 | 528 | 522 | 524 | -1.5% | 2,508,510 | - | -9.03% | - | - |
| 04/21 | 537 | 538 | 531 | 532 | -2.21% | 3,790,910 | - | -8.12% | - | - |
| 04/18 | 545 | 545 | 542 | 544 | -0.91% | 2,100,500 | - | -6.37% | - | - |
| 04/17 | 540 | 549 | 540 | 549 | +0.37% | 4,064,930 | - | -5.83% | - | - |
| 04/16 | 553 | 553 | 544 | 547 | -1.8% | 3,599,700 | - | -6.5% | - | - |
| 04/15 | 556 | 559 | 555 | 557 | 0% | 3,160,480 | - | -5.11% | - | - |
| 04/14 | 559 | 560 | 553 | 557 | +0.72% | 5,510,710 | - | -5.43% | - | - |
| 04/11 | 540 | 555 | 535 | 553 | -3.83% | 10,545,890 | - | -6.43% | - | - |
| 04/10 | 581 | 581 | 572 | 575 | +12.3% | 8,282,000 | - | -3.2% | - | - |
| 04/09 | 525 | 528 | 505 | 512 | -6.06% | 18,403,190 | - | -14.09% | - | - |
| 04/08 | 545 | 548 | 541 | 545 | +6.65% | 6,717,920 | - | -9.32% | - | - |
| 04/07 | 510 | 523 | 510 | 511 | -9.88% | 10,770,580 | - | -15.54% | - | - |
| 04/04 | 568 | 569 | 559 | 567 | -2.91% | 5,892,320 | - | -7.05% | - | - |
| 04/03 | 584 | 588 | 582 | 584 | -3.95% | 5,213,740 | - | -4.73% | - | - |
| 04/02 | 608 | 608 | 606 | 608 | +0.5% | 1,481,070 | - | -1.3% | - | - |
| 04/01 | 604 | 605 | 601 | 605 | +1.85% | 1,800,070 | - | -1.94% | - | - |
| 03/31 | 597 | 597 | 593 | 594 | -4.04% | 4,284,590 | - | -4.04% | - | - |
| 03/28 | 618 | 620 | 617 | 619 | -0.16% | 2,978,350 | - | -0.48% | - | - |
| 03/27 | 618 | 620 | 616 | 620 | -0.96% | 3,730,100 | - | -0.64% | - | - |
| 03/26 | 625 | 627 | 624 | 626 | +0.32% | 2,848,610 | - | 0% | - | - |
| 03/25 | 626 | 626 | 624 | 624 | +1.46% | 3,393,770 | - | -0.64% | - | - |
| 03/24 | 615 | 616 | 614 | 615 | +0.99% | 2,846,990 | - | -2.38% | - | - |
| 03/21 | 606 | 610 | 606 | 609 | +0.33% | 2,472,710 | - | -3.64% | - | - |
| 03/19 | 605 | 607 | 604 | 607 | -0.82% | 2,545,600 | - | -4.26% | - | - |
| 03/18 | 610 | 612 | 609 | 612 | +2% | 2,336,700 | - | -3.77% | - | - |
| 03/17 | 600 | 602 | 599 | 600 | +0.84% | 3,504,650 | - | -5.96% | - | - |
| 03/14 | 592 | 596 | 591 | 595 | +0.51% | 5,833,170 | - | -7.18% | - | - |
| 03/13 | 600 | 600 | 591 | 592 | -0.67% | 4,101,930 | - | -8.07% | - | - |
| 03/12 | 596 | 597 | 594 | 596 | -0.17% | 3,031,960 | - | -7.88% | - | - |
| 03/11 | 592 | 598 | 586 | 597 | -2.13% | 8,306,390 | - | -8.15% | - | - |
| 03/10 | 609 | 611 | 607 | 610 | -0.16% | 2,163,510 | - | -6.58% | - | - |
| 03/07 | 613 | 615 | 610 | 611 | -2.4% | 2,686,390 | - | -6.86% | - | - |
| 03/06 | 626 | 628 | 625 | 626 | 0% | 1,219,680 | - | -5.01% | - | - |
| 03/05 | 628 | 629 | 625 | 626 | -0.79% | 4,780,620 | - | -5.3% | - | - |
| 03/04 | 630 | 632 | 626 | 631 | -2.17% | 3,075,330 | - | -4.83% | - | - |
| 03/03 | 647 | 647 | 643 | 645 | +1.74% | 3,920,870 | - | -3.01% | - | - |
| 02/28 | 635 | 635 | 628 | 634 | -1.4% | 4,774,950 | - | -4.95% | - | - |
| 02/27 | 639 | 643 | 637 | 643 | 0% | 5,844,160 | - | -3.89% | - | - |
| 02/26 | 640 | 643 | 638 | 643 | -0.46% | 3,477,260 | - | -4.03% | - | - |
| 02/25 | 646 | 648 | 645 | 646 | -2.42% | 3,340,790 | - | -3.87% | - | - |
| 02/21 | 658 | 663 | 658 | 662 | 0% | 1,810,950 | - | -1.49% | - | - |
| 02/20 | 668 | 668 | 662 | 662 | -1.05% | 1,758,870 | - | -1.63% | - | - |
| 02/19 | 670 | 672 | 669 | 669 | -0.15% | 1,192,560 | - | -0.59% | - | - |
| 02/18 | 667 | 671 | 667 | 670 | +0.3% | 1,417,540 | - | -0.45% | - | - |
| 02/17 | 669 | 669 | 668 | 668 | -0.6% | 1,166,900 | - | -0.74% | - | - |
| 02/14 | 673 | 674 | 671 | 672 | 0% | 2,034,830 | - | -0.15% | - | - |
| 02/13 | 673 | 674 | 672 | 672 | +0.3% | 1,620,590 | - | -0.3% | - | - |
| 02/12 | 667 | 671 | 667 | 670 | +1.52% | 2,561,770 | - | -0.59% | - | - |
| 02/10 | 659 | 661 | 658 | 660 | -0.3% | 1,424,040 | - | -2.08% | - | - |
| 02/07 | 661 | 664 | 660 | 662 | -0.75% | 1,909,120 | - | -1.93% | - | - |
| 02/06 | 666 | 668 | 663 | 667 | +0.15% | 1,768,690 | - | -1.33% | - | - |
| 02/05 | 671 | 672 | 665 | 666 | -0.89% | 1,963,560 | - | -1.62% | - | - |
| 02/04 | 676 | 677 | 667 | 672 | +1.05% | 1,624,920 | - | -0.88% | - | - |
| 02/03 | 668 | 670 | 665 | 665 | -2.35% | 3,477,020 | - | -1.92% | - | - |
| 01/31 | 678 | 682 | 676 | 681 | +0.44% | 2,597,880 | - | +0.44% | - | - |
| 01/30 | 678 | 678 | 676 | 678 | -0.59% | 2,065,140 | - | 0% | - | - |
| 01/29 | 681 | 683 | 680 | 682 | +0.89% | 3,413,490 | - | +0.74% | - | - |
| 01/28 | 674 | 678 | 673 | 676 | -0.59% | 2,510,720 | - | -0.15% | - | - |
| 01/27 | 683 | 684 | 678 | 680 | -0.87% | 3,127,650 | - | +0.59% | - | - |
| 01/24 | 690 | 691 | 685 | 686 | -0.29% | 5,147,480 | - | +1.48% | - | - |
| 01/23 | 687 | 689 | 687 | 688 | +0.73% | 3,368,750 | - | +1.93% | - | - |
| 01/22 | 682 | 684 | 681 | 683 | +1.19% | 3,781,360 | - | +1.19% | - | - |
| 01/21 | 677 | 677 | 672 | 675 | -0.3% | 2,590,390 | - | +0.15% | - | - |
| 01/20 | 676 | 677 | 674 | 677 | +1.2% | 1,265,420 | - | +0.59% | - | - |
| 01/17 | 667 | 670 | 665 | 669 | -0.45% | 1,788,380 | - | -0.59% | - | - |
| 01/16 | 673 | 674 | 668 | 672 | +1.05% | 2,043,790 | - | 0% | - | - |
| 01/15 | 668 | 668 | 664 | 665 | -0.3% | 1,547,240 | - | -1.04% | - | - |
| 01/14 | 666 | 668 | 664 | 667 | -1.19% | 3,330,880 | - | -0.6% | - | - |
| 01/10 | 673 | 676 | 671 | 675 | -0.15% | 2,423,070 | - | +0.6% | - | - |
| 01/09 | 675 | 676 | 673 | 676 | -0.29% | 1,503,740 | - | +0.9% | - | - |
| 01/08 | 676 | 678 | 675 | 678 | -0.29% | 1,623,850 | - | +1.35% | - | - |
| 01/07 | 681 | 684 | 680 | 680 | +0.29% | 4,089,090 | - | +1.8% | - | - |
| 01/06 | 677 | 678 | 676 | 678 | -0.59% | 3,227,160 | - | +1.5% | - | - |
| 2024 | ||||||||||
| 12/30 | 682 | 682 | 680 | 682 | -0.87% | 3,650,600 | - | +2.25% | - | - |
| 12/27 | 688 | 689 | 687 | 688 | +0.15% | 5,123,450 | - | +3.3% | - | - |
| 12/26 | 685 | 687 | 685 | 687 | +0.29% | 4,624,580 | - | +3.15% | - | - |
| 12/25 | 686 | 686 | 668 | 685 | +1.18% | 4,972,970 | - | +3.16% | - | - |
| 12/24 | 678 | 679 | 677 | 677 | +0.3% | 4,120,410 | - | +1.96% | - | - |
| 12/23 | 673 | 675 | 672 | 675 | +1.66% | 3,327,080 | - | +1.81% | - | - |
| 12/20 | 669 | 669 | 662 | 664 | +0.76% | 2,632,590 | - | +0.3% | - | - |
| 12/19 | 657 | 661 | 656 | 659 | -1.79% | 4,240,410 | - | -0.45% | - | - |
| 12/18 | 671 | 673 | 670 | 671 | -0.59% | 2,678,510 | - | +1.21% | - | - |
| 12/17 | 675 | 676 | 674 | 675 | +0.45% | 3,212,710 | - | +1.81% | - | - |
| 12/16 | 671 | 674 | 670 | 672 | +0.45% | 2,888,600 | - | +1.51% | - | - |
| 12/13 | 667 | 670 | 667 | 669 | -0.3% | 1,890,700 | - | +1.06% | - | - |
| 12/12 | 669 | 671 | 667 | 671 | +1.36% | 3,416,090 | - | +1.36% | - | - |
| 12/11 | 662 | 663 | 661 | 662 | +0.3% | 1,545,080 | - | +0.15% | - | - |
| 12/10 | 662 | 662 | 659 | 660 | 0% | 1,659,230 | - | -0.15% | - | - |
| 12/09 | 659 | 660 | 658 | 660 | +0.3% | 1,238,360 | - | 0% | - | - |
| 12/06 | 659 | 659 | 657 | 658 | 0% | 1,140,240 | - | 0% | - | - |
| 12/05 | 661 | 662 | 658 | 658 | +0.3% | 3,109,120 | - | 0% | - | - |
| 12/04 | 654 | 657 | 654 | 656 | 0% | 1,462,910 | - | -0.15% | - | - |
| 12/03 | 653 | 656 | 653 | 656 | +0.31% | 2,392,480 | - | -0.15% | - | - |
| 12/02 | 653 | 656 | 652 | 654 | +0.31% | 1,516,910 | - | -0.3% | - | - |
| 11/29 | 657 | 657 | 650 | 652 | -0.91% | 3,154,420 | - | -0.46% | - | - |
| 11/28 | 656 | 659 | 656 | 658 | -0.6% | 2,276,810 | - | +0.46% | - | - |
| 11/27 | 665 | 665 | 661 | 662 | -0.45% | 3,253,660 | - | +1.22% | - | - |
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 | |
| 2018年 2月期 | 236 2,357 6/18 | 194 1,942 3/26 | 319,340 31,934 2/9 | ||
| 2019年 2月期 | 240 2,397 10/2 | 184 1,835 12/26 | 816,000 81,600 8/26 | ||
| 2020年 2月期 | 270 2,693 2/21 2,698 2/20 | 172 1,716 3/23 | 5,932,190 593,219 3/17 | ||
| 2021年 2月期 | 358 3,575 8/31 | 242 2,420 10/30 | 6,929,750 692,975 11/6 | ||
| 2022年 2月期 | 419 8/19 | 339 2/24 3,390 9/22 | 10,991,410 1,099,141 11/26 | ||
| 2023年 2月期 | 475 8/31 | 361 1/4 | 8,493,620 10/24 | ||
| 最新 | 571 2025/4/25 | 5,121,680 | |||