時価総額
2024/12/04～2025/05/07
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 | ||||||||||
| 05/07 | 5,642 | 5,642 | 5,610 | 5,615 | -1.42% | 877 | - | +3.96% | - | - |
| 05/02 | 5,652 | 5,710 | 5,645 | 5,696 | +1.08% | 2,638 | - | +5.23% | - | - |
| 05/01 | 5,577 | 5,635 | 5,550 | 5,635 | +2.45% | 2,328 | - | +3.93% | - | - |
| 04/30 | 5,500 | 5,500 | 5,490 | 5,500 | +0.07% | 6,243 | - | +1.16% | - | - |
| 04/28 | 5,516 | 5,516 | 5,487 | 5,496 | -0.13% | 1,280 | - | +0.73% | - | - |
| 04/25 | 5,452 | 5,517 | 5,452 | 5,503 | +2.82% | 2,851 | - | +0.58% | - | - |
| 04/24 | 5,361 | 5,394 | 5,352 | 5,352 | +0.68% | 1,449 | - | -2.42% | - | - |
| 04/23 | 5,301 | 5,364 | 5,301 | 5,316 | +4.13% | 8,110 | - | -3.42% | - | - |
| 04/22 | 5,104 | 5,133 | 5,094 | 5,105 | -1.22% | 2,871 | - | -7.62% | - | - |
| 04/21 | 5,212 | 5,212 | 5,160 | 5,168 | -1.92% | 2,932 | - | -6.93% | - | - |
| 04/18 | 5,273 | 5,276 | 5,222 | 5,269 | +0.02% | 1,460 | - | -5.47% | - | - |
| 04/17 | 5,217 | 5,268 | 5,200 | 5,268 | +0.34% | 390 | - | -5.76% | - | - |
| 04/16 | 5,338 | 5,338 | 5,250 | 5,250 | -1.65% | 1,390 | - | -6.38% | - | - |
| 04/15 | 5,332 | 5,355 | 5,332 | 5,338 | +0.07% | 1,030 | - | -5.14% | - | - |
| 04/14 | 5,350 | 5,357 | 5,297 | 5,334 | +0.83% | 5,260 | - | -5.54% | - | - |
| 04/11 | 5,177 | 5,290 | 5,140 | 5,290 | -3.36% | 3,330 | - | -6.67% | - | - |
| 04/10 | 5,519 | 5,534 | 5,441 | 5,474 | +10.88% | 9,260 | - | -3.88% | - | - |
| 04/09 | 4,944 | 4,999 | 4,863 | 4,937 | -5.04% | 9,030 | - | -13.61% | - | - |
| 04/08 | 5,186 | 5,243 | 5,174 | 5,199 | +5.33% | 9,300 | - | -9.69% | - | - |
| 04/07 | 4,918 | 5,042 | 4,828 | 4,936 | -9.41% | 19,320 | - | -14.79% | - | - |
| 04/04 | 5,480 | 5,486 | 5,400 | 5,449 | -2.94% | 8,910 | - | -6.62% | - | - |
| 04/03 | 5,606 | 5,640 | 5,590 | 5,614 | -3.36% | 4,210 | - | -4.21% | - | - |
| 04/02 | 5,826 | 5,826 | 5,802 | 5,809 | +0.71% | 3,380 | - | -1.21% | - | - |
| 04/01 | 5,777 | 5,780 | 5,764 | 5,768 | +1.18% | 1,090 | - | -2.1% | - | - |
| 03/31 | 5,734 | 5,734 | 5,700 | 5,701 | -3.75% | 4,320 | - | -3.52% | - | - |
| 03/28 | 5,919 | 5,931 | 5,916 | 5,923 | +0.03% | 980 | - | -0.12% | - | - |
| 03/27 | 5,912 | 5,923 | 5,900 | 5,921 | -1.3% | 5,030 | - | -0.42% | - | - |
| 03/26 | 5,978 | 5,999 | 5,978 | 5,999 | +0.44% | 1,050 | - | +0.62% | - | - |
| 03/25 | 5,978 | 5,986 | 5,969 | 5,973 | +1.43% | 9,970 | - | -0.02% | - | - |
| 03/24 | 5,891 | 5,898 | 5,889 | 5,889 | +0.82% | 2,000 | - | -1.65% | - | - |
| 03/21 | 5,830 | 5,855 | 5,820 | 5,841 | +0.1% | 5,110 | - | -2.75% | - | - |
| 03/19 | 5,816 | 5,850 | 5,816 | 5,835 | -0.58% | 610 | - | -3.14% | - | - |
| 03/18 | 5,860 | 5,870 | 5,858 | 5,869 | +1.89% | 2,670 | - | -2.8% | - | - |
| 03/17 | 5,761 | 5,785 | 5,752 | 5,760 | +0.95% | 1,670 | - | -4.84% | - | - |
| 03/14 | 5,676 | 5,710 | 5,676 | 5,706 | +0.53% | 2,920 | - | -6.03% | - | - |
| 03/13 | 5,743 | 5,755 | 5,676 | 5,676 | -0.65% | 2,040 | - | -6.83% | - | - |
| 03/12 | 5,713 | 5,721 | 5,698 | 5,713 | -0.23% | 2,620 | - | -6.59% | - | - |
| 03/11 | 5,679 | 5,726 | 5,623 | 5,726 | -1.95% | 10,300 | - | -6.67% | - | - |
| 03/10 | 5,827 | 5,856 | 5,820 | 5,840 | 0% | 6,370 | - | -5.19% | - | - |
| 03/07 | 5,864 | 5,871 | 5,840 | 5,840 | -2.39% | 2,800 | - | -5.49% | - | - |
| 03/06 | 5,980 | 6,005 | 5,980 | 5,983 | +0.42% | 2,750 | - | -3.48% | - | - |
| 03/05 | 5,970 | 5,992 | 5,958 | 5,958 | -0.5% | 3,600 | - | -4.09% | - | - |
| 03/04 | 5,994 | 5,994 | 5,950 | 5,988 | -1.87% | 3,740 | - | -3.82% | - | - |
| 03/03 | 6,102 | 6,115 | 6,085 | 6,102 | +1.67% | 4,110 | - | -2.24% | - | - |
| 02/28 | 6,011 | 6,011 | 5,955 | 6,002 | -1.36% | 3,850 | - | -4.03% | - | - |
| 02/27 | 6,057 | 6,085 | 6,042 | 6,085 | -0.08% | 670 | - | -2.9% | - | - |
| 02/26 | 6,065 | 6,090 | 6,046 | 6,090 | -0.28% | 5,650 | - | -2.95% | - | - |
| 02/25 | 6,099 | 6,119 | 6,091 | 6,107 | -1.55% | 10,500 | - | -2.79% | - | - |
| 02/21 | 6,201 | 6,218 | 6,201 | 6,203 | -0.42% | 6,380 | - | -1.34% | - | - |
| 02/20 | 6,279 | 6,279 | 6,226 | 6,229 | -1.38% | 1,660 | - | -0.99% | - | - |
| 02/19 | 6,316 | 6,332 | 6,313 | 6,316 | +0.05% | 1,200 | - | +0.38% | - | - |
| 02/18 | 6,289 | 6,313 | 6,289 | 6,313 | +0.14% | 950 | - | +0.38% | - | - |
| 02/17 | 6,322 | 6,325 | 6,252 | 6,304 | -0.27% | 3,070 | - | +0.22% | - | - |
| 02/14 | 6,332 | 6,340 | 6,321 | 6,321 | -0.17% | 4,410 | - | +0.48% | - | - |
| 02/13 | 6,343 | 6,352 | 6,331 | 6,332 | +0.54% | 3,840 | - | +0.62% | - | - |
| 02/12 | 6,255 | 6,306 | 6,255 | 6,298 | +1.66% | 2,100 | - | +0.06% | - | - |
| 02/10 | 6,189 | 6,207 | 6,160 | 6,195 | -0.53% | 2,070 | - | -1.62% | - | - |
| 02/07 | 6,211 | 6,228 | 6,201 | 6,228 | -0.4% | 1,380 | - | -1.21% | - | - |
| 02/06 | 6,247 | 6,253 | 6,229 | 6,253 | +0.69% | 990 | - | -0.92% | - | - |
| 02/05 | 6,254 | 6,270 | 6,210 | 6,210 | -0.7% | 1,550 | - | -1.71% | - | - |
| 02/04 | 6,300 | 6,303 | 6,240 | 6,254 | +1.02% | 950 | - | -1.11% | - | - |
| 02/03 | 6,280 | 6,280 | 6,186 | 6,191 | -2.63% | 2,770 | - | -2.15% | - | - |
| 01/31 | 6,317 | 6,358 | 6,317 | 6,358 | +0.76% | 1,340 | - | +0.41% | - | - |
| 01/30 | 6,317 | 6,320 | 6,304 | 6,310 | -0.55% | 420 | - | -0.27% | - | - |
| 01/29 | 6,350 | 6,355 | 6,341 | 6,345 | +0.62% | 1,750 | - | +0.36% | - | - |
| 01/28 | 6,302 | 6,321 | 6,285 | 6,306 | -0.22% | 1,640 | - | -0.24% | - | - |
| 01/27 | 6,354 | 6,354 | 6,310 | 6,320 | -1.02% | 3,210 | - | -0.03% | - | - |
| 01/24 | 6,397 | 6,422 | 6,374 | 6,385 | +0.02% | 4,530 | - | +1.01% | - | - |
| 01/23 | 6,376 | 6,395 | 6,376 | 6,384 | +0.55% | 2,160 | - | +1.06% | - | - |
| 01/22 | 6,340 | 6,360 | 6,337 | 6,349 | +1.18% | 2,330 | - | +0.55% | - | - |
| 01/21 | 6,293 | 6,294 | 6,251 | 6,275 | -0.02% | 1,130 | - | -0.54% | - | - |
| 01/20 | 6,271 | 6,280 | 6,261 | 6,276 | +1.08% | 10,280 | - | -0.49% | - | - |
| 01/17 | 6,266 | 6,275 | 6,184 | 6,209 | -1.52% | 7,240 | - | -1.51% | - | - |
| 01/16 | 6,315 | 6,320 | 6,276 | 6,305 | +0.8% | 22,240 | - | +0.03% | - | - |
| 01/15 | 6,283 | 6,283 | 6,240 | 6,255 | -0.1% | 2,390 | - | -0.7% | - | - |
| 01/14 | 6,250 | 6,264 | 6,240 | 6,261 | -1.2% | 2,330 | - | -0.56% | - | - |
| 01/10 | 6,318 | 6,357 | 6,316 | 6,337 | +0.24% | 4,900 | - | +0.72% | - | - |
| 01/09 | 6,347 | 6,347 | 6,322 | 6,322 | -0.52% | 2,820 | - | +0.6% | - | - |
| 01/08 | 6,354 | 6,370 | 6,343 | 6,355 | -0.39% | 3,700 | - | +1.24% | - | - |
| 01/07 | 6,389 | 6,417 | 6,379 | 6,380 | +0.47% | 8,830 | - | +1.75% | - | - |
| 01/06 | 6,318 | 6,350 | 6,318 | 6,350 | -0.44% | 11,100 | - | +1.39% | - | - |
| 2024 | ||||||||||
| 12/30 | 6,376 | 6,385 | 6,365 | 6,378 | -0.5% | 1,740 | - | +1.9% | - | - |
| 12/27 | 6,428 | 6,450 | 6,355 | 6,410 | -0.16% | 5,270 | - | +2.46% | - | - |
| 12/26 | 6,382 | 6,426 | 6,382 | 6,420 | +0.75% | 3,420 | - | +2.74% | - | - |
| 12/25 | 6,356 | 6,390 | 6,350 | 6,372 | +0.7% | 4,760 | - | +2.1% | - | - |
| 12/24 | 6,329 | 6,347 | 6,270 | 6,328 | +0.19% | 6,690 | - | +1.48% | - | - |
| 12/23 | 6,300 | 6,320 | 6,284 | 6,316 | +1.61% | 6,560 | - | +1.36% | - | - |
| 12/20 | 6,266 | 6,270 | 6,209 | 6,216 | +0.29% | 4,660 | - | -0.16% | - | - |
| 12/19 | 6,171 | 6,205 | 6,162 | 6,198 | -1.73% | 1,640 | - | -0.48% | - | - |
| 12/18 | 6,302 | 6,310 | 6,295 | 6,307 | -0.38% | 1,930 | - | +1.2% | - | - |
| 12/17 | 6,334 | 6,353 | 6,331 | 6,331 | +0.3% | 5,340 | - | +1.62% | - | - |
| 12/16 | 6,276 | 6,329 | 6,276 | 6,312 | +0.48% | 6,430 | - | +1.37% | - | - |
| 12/13 | 6,277 | 6,297 | 6,271 | 6,282 | -0.32% | 620 | - | +0.93% | - | - |
| 12/12 | 6,280 | 6,306 | 6,272 | 6,302 | +1.27% | 5,470 | - | +1.29% | - | - |
| 12/11 | 6,229 | 6,234 | 6,213 | 6,223 | +0.06% | 740 | - | +0.06% | - | - |
| 12/10 | 6,228 | 6,238 | 6,215 | 6,219 | +0.14% | 1,460 | - | +0.05% | - | - |
| 12/09 | 6,207 | 6,210 | 6,198 | 6,210 | +0.29% | 3,020 | - | +0.06% | - | - |
| 12/06 | 6,204 | 6,204 | 6,192 | 6,192 | -0.18% | 500 | - | -0.1% | - | - |
| 12/05 | 6,220 | 6,224 | 6,199 | 6,203 | +0.6% | 12,310 | - | +0.16% | - | - |
| 12/04 | 6,168 | 6,180 | 6,155 | 6,166 | -0.03% | 1,450 | - | -0.39% | - | - |
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 | |
| 2011年 1月期 | 1,227 4/5 | 920 8/27 8/25 | 126,910 5/24 | ||
| 2012年 1月期 | 1,155 4/7 | 817 10/4 | 269,550 8/9 | ||
| 2013年 1月期 | 1,315 1/31 | 916 6/4 | 83,820 12/21 | ||
| 2014年 1月期 | 1,820 1/15 | 1,303 2/28 | 174,810 12/24 | ||
| 2015年 1月期 | 2,227 12/8 | 1,625 2/5 | 83,200 3/14 | ||
| 2016年 1月期 | 2,281 7/21 | 1,790 1/21 | 78,300 8/25 | ||
| 2017年 1月期 | 2,163 1/5 | 1,650 2/12 | 48,540 2/9 | ||
| 2018年 1月期 | 2,535 1/16 1/15 | 2,025 4/17 | 30,990 10/24 | ||
| 2019年 1月期 | 2,566 9/21 | 2,071 1/4 | 54,790 2/6 | ||
| 2020年 1月期 | 2,780 1/14 | 2,251 2/1 | 22,110 12/13 | ||
| 2021年 1月期 | 2,994 1/14 | 1,751 3/23 | 89,850 3/13 | ||
| 2022年 1月期 | 4,034 1/5 | 2,852 2/1 | 171,340 10/8 | ||
| 2023年 1月期 | 4,145 9/13 | 3,395 3/8 | 60,030 3/1 | ||
| 最新 | 5,615 2025/5/7 | 877 | |||