時価総額
2024/11/28～2025/04/28
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 | ||||||||||
| 04/28 | 2,718 | 2,729 | 2,703 | 2,722 | +0.37% | 166,920 | - | -2.96% | - | - |
| 04/25 | 2,688 | 2,726 | 2,687 | 2,712 | +1.54% | 79,328 | - | -3.76% | - | - |
| 04/24 | 2,674 | 2,675 | 2,656 | 2,671 | -2.73% | 134,704 | - | -5.65% | - | - |
| 04/23 | 2,737 | 2,746 | 2,715 | 2,746 | +4.21% | 165,797 | - | -3.38% | - | - |
| 04/22 | 2,670 | 2,670 | 2,626 | 2,635 | -0.94% | 70,647 | - | -7.64% | - | - |
| 04/21 | 2,676 | 2,683 | 2,645 | 2,660 | -1.74% | 107,687 | - | -7.22% | - | - |
| 04/18 | 2,719 | 2,720 | 2,677 | 2,707 | +1.42% | 159,680 | - | -5.94% | - | - |
| 04/17 | 2,641 | 2,682 | 2,639 | 2,669 | +4.34% | 153,011 | - | -7.58% | - | - |
| 04/16 | 2,609 | 2,615 | 2,550 | 2,558 | -2.4% | 85,298 | - | -11.73% | - | - |
| 04/15 | 2,617 | 2,634 | 2,615 | 2,621 | +0.85% | 87,765 | - | -9.93% | - | - |
| 04/14 | 2,612 | 2,617 | 2,583 | 2,599 | +0.35% | 99,511 | - | -11.05% | - | - |
| 04/11 | 2,548 | 2,594 | 2,528 | 2,590 | -4% | 134,883 | - | -11.72% | - | - |
| 04/10 | 2,748 | 2,748 | 2,666 | 2,698 | +8.01% | 220,236 | - | -8.48% | - | - |
| 04/09 | 2,580 | 2,599 | 2,443 | 2,498 | -7.65% | 311,990 | - | -15.58% | - | - |
| 04/08 | 2,685 | 2,715 | 2,682 | 2,705 | +3.6% | 309,431 | - | -9.2% | - | - |
| 04/07 | 2,587 | 2,656 | 2,576 | 2,611 | -9.02% | 501,729 | - | -12.82% | - | - |
| 04/04 | 2,900 | 2,901 | 2,850 | 2,870 | -5.75% | 161,959 | - | -4.78% | - | - |
| 04/03 | 3,050 | 3,075 | 3,040 | 3,045 | -3.79% | 82,290 | - | +0.79% | - | - |
| 04/02 | 3,170 | 3,170 | 3,160 | 3,165 | -0.47% | 73,471 | - | +4.77% | - | - |
| 04/01 | 3,165 | 3,185 | 3,165 | 3,180 | +3.92% | 63,179 | - | +5.26% | - | - |
| 03/31 | 3,075 | 3,085 | 3,045 | 3,060 | -2.08% | 81,917 | - | +1.22% | - | - |
| 03/28 | 3,125 | 3,135 | 3,115 | 3,125 | +0.81% | 66,442 | - | +3.2% | - | - |
| 03/27 | 3,115 | 3,120 | 3,100 | 3,100 | 0% | 67,917 | - | +2.24% | - | - |
| 03/26 | 3,080 | 3,100 | 3,075 | 3,100 | +0.65% | 126,219 | - | +2.07% | - | - |
| 03/25 | 3,095 | 3,095 | 3,080 | 3,080 | +1.48% | 57,677 | - | +1.32% | - | - |
| 03/24 | 3,040 | 3,045 | 3,020 | 3,035 | 0% | 102,567 | - | -0.33% | - | - |
| 03/21 | 3,015 | 3,040 | 3,015 | 3,035 | +2.57% | 91,049 | - | -0.56% | - | - |
| 03/19 | 2,964 | 2,968 | 2,953 | 2,959 | -2.02% | 105,000 | - | -3.4% | - | - |
| 03/18 | 2,983 | 3,020 | 2,983 | 3,020 | +1.48% | 50,185 | - | -1.69% | - | - |
| 03/17 | 2,978 | 3,015 | 2,971 | 2,976 | +0.74% | 103,326 | - | -3.31% | - | - |
| 03/14 | 2,922 | 2,954 | 2,918 | 2,954 | +0.24% | 37,180 | - | -4.31% | - | - |
| 03/13 | 2,967 | 2,969 | 2,943 | 2,947 | +1.31% | 90,362 | - | -4.94% | - | - |
| 03/12 | 2,915 | 2,926 | 2,907 | 2,909 | +1.11% | 93,282 | - | -6.55% | - | - |
| 03/11 | 2,868 | 2,877 | 2,832 | 2,877 | -1.17% | 154,665 | - | -8.08% | - | - |
| 03/10 | 2,905 | 2,916 | 2,901 | 2,911 | +0.38% | 122,647 | - | -7.53% | - | - |
| 03/07 | 2,902 | 2,907 | 2,887 | 2,900 | -1.06% | 135,256 | - | -8.31% | - | - |
| 03/06 | 2,925 | 2,941 | 2,920 | 2,931 | -1.94% | 203,155 | - | -7.86% | - | - |
| 03/05 | 3,000 | 3,010 | 2,987 | 2,989 | -0.33% | 146,482 | - | -6.51% | - | - |
| 03/04 | 3,020 | 3,020 | 2,983 | 2,999 | -3.26% | 238,245 | - | -6.63% | - | - |
| 03/03 | 3,120 | 3,135 | 3,095 | 3,100 | +0.49% | 60,889 | - | -3.97% | - | - |
| 02/28 | 3,100 | 3,110 | 3,080 | 3,085 | +1.48% | 60,457 | - | -4.81% | - | - |
| 02/27 | 3,030 | 3,040 | 3,015 | 3,040 | -0.65% | 202,463 | - | -6.61% | - | - |
| 02/26 | 3,050 | 3,060 | 3,035 | 3,060 | -2.86% | 98,913 | - | -6.48% | - | - |
| 02/25 | 3,140 | 3,160 | 3,135 | 3,150 | -2.33% | 78,042 | - | -4.26% | - | - |
| 02/21 | 3,215 | 3,230 | 3,215 | 3,225 | +0.94% | 51,549 | - | -2.45% | - | - |
| 02/20 | 3,220 | 3,225 | 3,185 | 3,195 | -1.24% | 62,222 | - | -3.79% | - | - |
| 02/19 | 3,225 | 3,240 | 3,220 | 3,235 | +0.94% | 32,341 | - | -2.97% | - | - |
| 02/18 | 3,195 | 3,220 | 3,190 | 3,205 | +0.79% | 65,347 | - | -4.19% | - | - |
| 02/17 | 3,160 | 3,180 | 3,155 | 3,180 | -0.93% | 101,189 | - | -5.16% | - | - |
| 02/14 | 3,225 | 3,225 | 3,210 | 3,210 | -0.16% | 85,796 | - | -4.44% | - | - |
| 02/13 | 3,245 | 3,250 | 3,210 | 3,215 | -2.58% | 143,170 | - | -4.51% | - | - |
| 02/12 | 3,295 | 3,310 | 3,290 | 3,300 | +3.45% | 74,155 | - | -2.14% | - | - |
| 02/10 | 3,180 | 3,205 | 3,175 | 3,190 | +0.63% | 77,156 | - | -5.45% | - | - |
| 02/07 | 3,140 | 3,170 | 3,130 | 3,170 | -0.94% | 85,844 | - | -6.1% | - | - |
| 02/06 | 3,200 | 3,200 | 3,175 | 3,200 | -2.29% | 97,999 | - | -5.21% | - | - |
| 02/05 | 3,280 | 3,295 | 3,255 | 3,275 | +0.15% | 43,722 | - | -2.96% | - | - |
| 02/04 | 3,290 | 3,295 | 3,260 | 3,270 | -2.39% | 239,515 | - | -3% | - | - |
| 02/03 | 3,355 | 3,360 | 3,335 | 3,350 | +0.9% | 150,327 | - | -0.5% | - | - |
| 01/31 | 3,300 | 3,325 | 3,295 | 3,320 | +0.91% | 63,829 | - | -1.16% | - | - |
| 01/30 | 3,300 | 3,305 | 3,275 | 3,290 | -1.2% | 52,011 | - | -1.85% | - | - |
| 01/29 | 3,350 | 3,355 | 3,320 | 3,330 | -0.3% | 77,701 | - | -0.45% | - | - |
| 01/28 | 3,305 | 3,345 | 3,305 | 3,340 | -1.04% | 82,428 | - | +0.15% | - | - |
| 01/27 | 3,375 | 3,380 | 3,345 | 3,375 | -0.15% | 113,746 | - | +1.44% | - | - |
| 01/24 | 3,395 | 3,405 | 3,375 | 3,380 | -1.46% | 155,757 | - | +1.93% | - | - |
| 01/23 | 3,435 | 3,445 | 3,430 | 3,430 | -0.44% | 121,482 | - | +3.81% | - | - |
| 01/22 | 3,440 | 3,450 | 3,430 | 3,445 | -0.72% | 356,252 | - | +4.71% | - | - |
| 01/21 | 3,455 | 3,500 | 3,445 | 3,470 | -1% | 212,843 | - | +6.05% | - | - |
| 01/20 | 3,535 | 3,545 | 3,505 | 3,505 | -1.13% | 115,304 | - | +7.78% | - | - |
| 01/17 | 3,525 | 3,560 | 3,520 | 3,545 | -1.25% | 83,142 | - | +9.82% | - | - |
| 01/16 | 3,590 | 3,610 | 3,565 | 3,590 | +1.99% | 230,733 | - | +12.05% | - | - |
| 01/15 | 3,530 | 3,535 | 3,505 | 3,520 | -0.14% | 132,319 | - | +10.73% | - | - |
| 01/14 | 3,530 | 3,550 | 3,520 | 3,525 | +3.83% | 389,551 | - | +11.62% | - | - |
| 01/10 | 3,380 | 3,400 | 3,375 | 3,395 | +1.65% | 98,609 | - | +8.29% | - | - |
| 01/09 | 3,345 | 3,350 | 3,320 | 3,340 | -2.05% | 272,791 | - | +7.15% | - | - |
| 01/08 | 3,405 | 3,415 | 3,395 | 3,410 | +1.94% | 141,099 | - | +9.89% | - | - |
| 01/07 | 3,340 | 3,360 | 3,340 | 3,345 | +0.15% | 418,351 | - | +8.39% | - | - |
| 01/06 | 3,360 | 3,375 | 3,340 | 3,340 | +3.41% | 172,634 | - | +8.72% | - | - |
| 2024 | ||||||||||
| 12/30 | 3,200 | 3,230 | 3,200 | 3,230 | +1.89% | 141,989 | - | +5.52% | - | - |
| 12/27 | 3,185 | 3,185 | 3,165 | 3,170 | -0.47% | 102,510 | - | +3.7% | - | - |
| 12/26 | 3,190 | 3,205 | 3,185 | 3,185 | 0% | 256,342 | - | +4.29% | - | - |
| 12/25 | 3,155 | 3,185 | 3,155 | 3,185 | +0.95% | 189,242 | - | +4.43% | - | - |
| 12/24 | 3,155 | 3,165 | 3,150 | 3,155 | 0% | 134,440 | - | +3.54% | - | - |
| 12/23 | 3,145 | 3,165 | 3,145 | 3,155 | +0.64% | 150,207 | - | +3.65% | - | - |
| 12/20 | 3,145 | 3,160 | 3,125 | 3,135 | +0.64% | 195,982 | - | +3.26% | - | - |
| 12/19 | 3,100 | 3,125 | 3,095 | 3,115 | +0.97% | 189,308 | - | +2.7% | - | - |
| 12/18 | 3,100 | 3,105 | 3,085 | 3,085 | -1.59% | 238,235 | - | +1.85% | - | - |
| 12/17 | 3,125 | 3,140 | 3,120 | 3,135 | +0.48% | 200,210 | - | +3.53% | - | - |
| 12/16 | 3,130 | 3,140 | 3,120 | 3,120 | +1.63% | 360,990 | - | +3.24% | - | - |
| 12/13 | 3,060 | 3,085 | 3,060 | 3,070 | -0.32% | 216,379 | - | +1.62% | - | - |
| 12/12 | 3,070 | 3,090 | 3,060 | 3,080 | +2.5% | 233,240 | - | +1.85% | - | - |
| 12/11 | 2,988 | 3,015 | 2,987 | 3,005 | +1.73% | 127,444 | - | -0.73% | - | - |
| 12/10 | 2,964 | 2,978 | 2,948 | 2,954 | +1.13% | 139,340 | - | -2.51% | - | - |
| 12/09 | 2,906 | 2,922 | 2,895 | 2,921 | -0.75% | 116,806 | - | -3.79% | - | - |
| 12/06 | 2,949 | 2,954 | 2,929 | 2,943 | -0.07% | 101,569 | - | -3.25% | - | - |
| 12/05 | 2,974 | 2,974 | 2,944 | 2,945 | -2.32% | 143,031 | - | -3.28% | - | - |
| 12/04 | 3,005 | 3,025 | 3,000 | 3,015 | +2.55% | 190,498 | - | -0.99% | - | - |
| 12/03 | 2,934 | 2,951 | 2,928 | 2,940 | -0.64% | 159,064 | - | -3.35% | - | - |
| 12/02 | 2,941 | 2,966 | 2,936 | 2,959 | -0.47% | 186,785 | - | -2.82% | - | - |
| 11/29 | 2,985 | 2,986 | 2,961 | 2,973 | -0.47% | 245,313 | - | -2.46% | - | - |
| 11/28 | 2,986 | 2,992 | 2,977 | 2,987 | -0.6% | 115,058 | - | -2.19% | - | - |
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 | |
| 2010年 1月期 | 6,830 4/6 | 4,990 7/6 | 85,533 5/21 | ||
| 2011年 1月期 | 6,770 4/11 | 4,665 8/25 | 126,025 2/24 | ||
| 2012年 1月期 | 5,980 3/19 2/27 | 3,950 10/4 | 71,289 8/9 | ||
| 2013年 1月期 | 6,670 7/22 | 4,325 11/13 | 66,957 12/28 | ||
| 2014年 1月期 | 7,140 6/23 | 5,920 11/19 | 22,246 8/29 | ||
| 2015年 1月期 | 6,810 9/30 | 3,430 7/28 | 1,270,985 3/16 | ||
| 2016年 1月期 | 3,470 10/9 | 1,691 2/12 | 1,459,502 1/7 | ||
| 2017年 1月期 | 2,646 12/12 | 1,802 8/3 | 1,629,791 12/1 | ||
| 2018年 1月期 | 3,160 7/10 | 1,977 8/31 | 431,601 11/22 | ||
| 2019年 1月期 | 3,515 10/4 | 1,901 12/26 | 302,522 9/20 | ||
| 2020年 1月期 | 2,822 1/8 | 465 4/28 | 25,874,668 4/30 | ||
| 2021年 1月期 | 1,630 7/6 | 707 11/2 | 6,624,028 11/25 | ||
| 2022年 1月期 | 3,570 6/9 | 1,341 8/23 | 5,878,661 2/24 | ||
| 2023年 1月期 | 3,195 11/8 | 2,105 3/20 | 1,877,637 9/22 | ||
| 最新 | 2,722 2025/4/28 | 166,920 | |||