時価総額
- 2010年1月28日
- 5億2920万
- 2011年1月31日
- 6億4562万
- 2012年1月31日
- 9億4197万
- 2013年1月31日
- 19億7679万
- 2014年1月31日
- 16億459万
- 2015年1月30日
- 18億7022万
- 2016年1月29日
- 31億5589万
- 2017年1月31日
- 45億538万
- 2018年1月31日
- 114億4394万
- 2019年1月31日
- 97億9679万
- 2020年1月31日
- 87億7673万
- 2021年1月29日
- 91億6984万
- 2022年1月31日
- 92億3359万
- 2023年1月31日
- 105億9366万
- 2024年1月31日
- 234億9287万
- 2025年1月31日
- 196億5700万
2024/12/27～2025/05/30
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 | ||||||||||
| 05/30 | 1,923 | 1,927 | 1,920 | 1,927 | 0% | 5,700 | 204億8000万 | +1.8% | 16.07 | 4.35 |
| 05/29 | 1,923 | 1,930 | 1,914 | 1,927 | +0.1% | 11,900 | 204億8000万 | +2.01% | 16.07 | 4.35 |
| 05/28 | 1,927 | 1,934 | 1,919 | 1,925 | +0.05% | 29,000 | 204億5874万 | +2.18% | 16.05 | 4.34 |
| 05/27 | 1,906 | 1,926 | 1,906 | 1,924 | +0.94% | 19,700 | 204億4811万 | +2.34% | 16.05 | 4.34 |
| 05/26 | 1,889 | 1,911 | 1,822 | 1,906 | +0.9% | 31,000 | 202億5681万 | +1.65% | 15.9 | 4.3 |
| 05/23 | 1,907 | 1,907 | 1,889 | 1,889 | -0.53% | 28,700 | 200億7614万 | +1.02% | 15.75 | 4.26 |
| 05/22 | 1,876 | 1,900 | 1,871 | 1,899 | +1.06% | 19,600 | 201億8242万 | +1.71% | 15.84 | 4.29 |
| 05/21 | 1,895 | 1,895 | 1,878 | 1,879 | -0.84% | 14,000 | 199億6986万 | +0.86% | 15.67 | 4.24 |
| 05/20 | 1,912 | 1,915 | 1,894 | 1,895 | -0.89% | 13,500 | 201億3990万 | +2.05% | 15.8 | 4.28 |
| 05/19 | 1,896 | 1,922 | 1,890 | 1,912 | +0.47% | 17,100 | 203億2058万 | +3.3% | 15.95 | 4.32 |
| 05/16 | 1,895 | 1,916 | 1,882 | 1,903 | +0.26% | 13,700 | 202億2493万 | +3.31% | 15.87 | 4.29 |
| 05/15 | 1,906 | 1,910 | 1,884 | 1,898 | -0.89% | 15,500 | 201億7179万 | +3.49% | 15.83 | 4.28 |
| 05/14 | 1,900 | 1,915 | 1,877 | 1,915 | -0.05% | 17,400 | 203億5246万 | +5.16% | 15.97 | 4.32 |
| 05/13 | 1,931 | 1,936 | 1,915 | 1,916 | -0.31% | 16,300 | 203億6309万 | +5.68% | 15.98 | 4.32 |
| 05/12 | 1,905 | 1,926 | 1,899 | 1,922 | +1.32% | 34,400 | 204億2686万 | +6.25% | 16.03 | 4.34 |
| 05/09 | 1,893 | 1,901 | 1,880 | 1,897 | +0.42% | 23,200 | 201億6116万 | +5.04% | 15.82 | 4.28 |
| 05/08 | 1,868 | 1,889 | 1,868 | 1,889 | +1.12% | 18,900 | 200億7614万 | +4.65% | 15.75 | 4.26 |
| 05/07 | 1,862 | 1,868 | 1,845 | 1,868 | -0.05% | 18,700 | 198億5295万 | +3.61% | 15.58 | 4.22 |
| 05/02 | 1,880 | 1,888 | 1,865 | 1,869 | -0.53% | 11,100 | 198億6358万 | +3.55% | 15.59 | 4.22 |
| 05/01 | 1,878 | 1,908 | 1,854 | 1,879 | +0.16% | 45,900 | 199億6986万 | +4.04% | 15.67 | 4.24 |
| 04/30 | 1,883 | 1,885 | 1,867 | 1,876 | +0.21% | 14,100 | 199億3797万 | +3.82% | 15.65 | 4.23 |
| 04/28 | 1,881 | 1,891 | 1,872 | 1,872 | +0.59% | 22,800 | 198億9546万 | +3.54% | 15.61 | 4.22 |
| 04/25 | 1,852 | 1,885 | 1,851 | 1,861 | +0.65% | 27,000 | 197億7855万 | +2.87% | 15.52 | 4.2 |
| 04/24 | 1,835 | 1,849 | 1,830 | 1,849 | +1.2% | 16,400 | 196億5102万 | +2.1% | 15.42 | 4.17 |
| 04/23 | 1,839 | 1,856 | 1,812 | 1,827 | +0.44% | 19,900 | 194億1720万 | +0.77% | 15.24 | 4.12 |
| 04/22 | 1,801 | 1,824 | 1,796 | 1,819 | +0.94% | 11,700 | 193億3218万 | +0.28% | 15.17 | 4.11 |
| 04/21 | 1,800 | 1,820 | 1,800 | 1,802 | -1.31% | 13,500 | 191億5151万 | -0.72% | 15.03 | 4.07 |
| 04/18 | 1,798 | 1,826 | 1,792 | 1,826 | +1.56% | 14,300 | 194億658万 | +0.72% | 15.23 | 4.12 |
| 04/17 | 1,800 | 1,820 | 1,787 | 1,798 | -0.11% | 10,400 | 191億900万 | -0.72% | 15 | 4.06 |
| 04/16 | 1,812 | 1,825 | 1,795 | 1,800 | -0.61% | 26,200 | 191億3025万 | -0.61% | 15.01 | 4.06 |
| 04/15 | 1,788 | 1,818 | 1,782 | 1,811 | +1.63% | 23,900 | 192億4716万 | +0.06% | 15.1 | 4.09 |
| 04/14 | 1,779 | 1,793 | 1,758 | 1,782 | +2% | 21,400 | 189億3895万 | -1.49% | 14.86 | 4.02 |
| 04/11 | 1,717 | 1,751 | 1,693 | 1,747 | +0.87% | 18,200 | 185億6697万 | -3.43% | 14.57 | 3.94 |
| 04/10 | 1,818 | 1,818 | 1,728 | 1,732 | +3.1% | 37,300 | 184億755万 | -4.31% | 14.45 | 3.91 |
| 04/09 | 1,680 | 1,688 | 1,645 | 1,680 | -1.87% | 40,000 | 178億5490万 | -7.23% | 14.01 | 3.79 |
| 04/08 | 1,653 | 1,740 | 1,653 | 1,712 | +9.11% | 45,100 | 181億9499万 | -5.62% | 14.28 | 3.86 |
| 04/07 | 1,530 | 1,620 | 1,524 | 1,569 | -8.51% | 102,100 | 166億7520万 | -13.6% | 13.09 | 3.54 |
| 04/04 | 1,753 | 1,762 | 1,668 | 1,715 | -5.51% | 95,600 | 182億2688万 | -5.92% | 14.3 | 3.87 |
| 04/03 | 1,783 | 1,815 | 1,775 | 1,815 | -1.94% | 36,100 | 192億8967万 | -0.55% | 15.14 | 4.1 |
| 04/02 | 1,863 | 1,863 | 1,838 | 1,851 | -0.86% | 23,300 | 196億7227万 | +1.59% | 15.44 | 4.18 |
| 04/01 | 1,876 | 1,885 | 1,861 | 1,867 | +0.43% | 20,600 | 198億4232万 | +2.7% | 15.57 | 4.21 |
| 03/31 | 1,868 | 1,868 | 1,836 | 1,859 | -2.31% | 30,700 | 197億5730万 | +2.48% | 15.5 | 4.2 |
| 03/28 | 1,905 | 1,913 | 1,894 | 1,903 | 0% | 30,200 | 202億2493万 | +5.14% | 15.87 | 4.29 |
| 03/27 | 1,892 | 1,910 | 1,891 | 1,903 | -0.1% | 29,100 | 202億2493万 | +5.37% | 15.87 | 4.29 |
| 03/26 | 1,900 | 1,908 | 1,879 | 1,905 | +0.21% | 35,100 | 202億4618万 | +5.72% | 15.89 | 4.3 |
| 03/25 | 1,904 | 1,904 | 1,890 | 1,901 | +0.21% | 17,400 | 202億367万 | +5.67% | 15.85 | 4.29 |
| 03/24 | 1,897 | 1,899 | 1,878 | 1,897 | -0.21% | 26,000 | 201億6116万 | +5.56% | 15.82 | 4.28 |
| 03/21 | 1,891 | 1,907 | 1,880 | 1,901 | +0.53% | 35,200 | 202億367万 | +5.91% | 15.85 | 4.29 |
| 03/19 | 1,875 | 1,907 | 1,871 | 1,891 | +1.56% | 57,200 | 200億9739万 | +5.52% | 15.77 | 4.27 |
| 03/18 | 1,845 | 1,879 | 1,838 | 1,862 | +0.38% | 74,600 | 197億8918万 | +4.08% | 15.53 | 4.2 |
| 03/17 | 1,792 | 1,896 | 1,781 | 1,855 | +6.43% | 262,700 | 197億1479万 | +3.81% | 15.47 | 4.19 |
| 03/14 | 1,771 | 1,840 | 1,740 | 1,743 | -2.41% | 375,500 | 185億2446万 | -2.41% | 14.54 | 3.93 |
| 03/13 | 1,792 | 1,798 | 1,773 | 1,786 | 0% | 35,100 | 189億8146万 | -0.17% | 14.9 | 4.03 |
| 03/12 | 1,767 | 1,787 | 1,764 | 1,786 | +0.45% | 23,700 | 189億8146万 | -0.22% | 14.9 | 4.03 |
| 03/11 | 1,770 | 1,778 | 1,740 | 1,778 | -0.11% | 43,000 | 188億9644万 | -0.73% | 14.83 | 4.01 |
| 03/10 | 1,792 | 1,796 | 1,770 | 1,780 | +0.06% | 32,600 | 189億1769万 | -0.78% | 14.85 | 4.02 |
| 03/07 | 1,780 | 1,783 | 1,756 | 1,779 | -0.22% | 44,400 | 189億706万 | -1.06% | 14.84 | 4.01 |
| 03/06 | 1,765 | 1,783 | 1,759 | 1,783 | +1.13% | 21,000 | 189億4958万 | -1.16% | 14.87 | 4.02 |
| 03/05 | 1,747 | 1,763 | 1,740 | 1,763 | +0.46% | 24,300 | 187億3702万 | -2.6% | 14.7 | 3.98 |
| 03/04 | 1,755 | 1,755 | 1,726 | 1,755 | -0.28% | 22,700 | 186億5199万 | -3.41% | 14.64 | 3.96 |
| 03/03 | 1,760 | 1,761 | 1,745 | 1,760 | +1.27% | 22,000 | 187億513万 | -3.51% | 14.68 | 3.97 |
| 02/28 | 1,755 | 1,756 | 1,723 | 1,738 | -1.31% | 32,200 | 184億7132万 | -4.98% | 14.5 | 3.92 |
| 02/27 | 1,743 | 1,766 | 1,743 | 1,761 | +1.21% | 22,600 | 187億1576万 | -4.14% | 14.69 | 3.97 |
| 02/26 | 1,751 | 1,757 | 1,735 | 1,740 | -0.68% | 41,600 | 184億9258万 | -5.59% | 14.51 | 3.93 |
| 02/25 | 1,750 | 1,771 | 1,750 | 1,752 | -0.45% | 45,200 | 186億2011万 | -5.35% | 14.61 | 3.95 |
| 02/21 | 1,775 | 1,775 | 1,757 | 1,760 | -0.85% | 36,600 | 187億513万 | -5.17% | 14.68 | 3.97 |
| 02/20 | 1,798 | 1,802 | 1,766 | 1,775 | -1.28% | 49,700 | 188億6455万 | -4.72% | 14.8 | 4.01 |
| 02/19 | 1,797 | 1,811 | 1,792 | 1,798 | +0.06% | 29,600 | 191億900万 | -3.85% | 15 | 4.06 |
| 02/18 | 1,820 | 1,820 | 1,795 | 1,797 | -1.64% | 62,100 | 190億9837万 | -4.26% | 14.99 | 4.06 |
| 02/17 | 1,856 | 1,860 | 1,827 | 1,827 | -1.24% | 41,400 | 194億1720万 | -3.08% | 15.24 | 4.12 |
| 02/14 | 1,868 | 1,868 | 1,850 | 1,850 | -0.32% | 23,100 | 196億6165万 | -2.27% | 15.43 | 4.18 |
| 02/13 | 1,828 | 1,856 | 1,828 | 1,856 | +2.03% | 43,100 | 197億2541万 | -2.37% | 15.48 | 4.19 |
| 02/12 | 1,824 | 1,829 | 1,814 | 1,819 | 0% | 32,700 | 193億3218万 | -4.76% | 15.17 | 4.11 |
| 02/10 | 1,802 | 1,833 | 1,802 | 1,819 | +0.61% | 50,000 | 193億3218万 | -5.26% | 15.17 | 4.11 |
| 02/07 | 1,829 | 1,841 | 1,808 | 1,808 | -1.15% | 39,200 | 192億1527万 | -6.42% | 15.08 | 4.08 |
| 02/06 | 1,822 | 1,845 | 1,822 | 1,829 | -0.22% | 30,600 | 194億3846万 | -5.87% | 15.25 | 4.13 |
| 02/05 | 1,800 | 1,833 | 1,800 | 1,833 | +1.72% | 55,500 | 194億8097万 | -6.05% | 15.29 | 4.14 |
| 02/04 | 1,817 | 1,833 | 1,799 | 1,802 | -0.61% | 56,300 | 191億5151万 | -8.06% | 15.03 | 4.07 |
| 02/03 | 1,825 | 1,836 | 1,808 | 1,813 | -2% | 103,700 | 192億6841万 | -7.97% | 15.12 | 4.09 |
| 01/31 | 1,878 | 1,878 | 1,849 | 1,850 | -1.49% | 78,100 | 196億6165万 | -6.57% | 15.6 | 4.18 |
| 01/30 | 1,852 | 1,883 | 1,850 | 1,878 | -2.8% | 267,400 | 199億5923万 | -5.44% | 15.84 | 4.24 |
| 01/29 | 1,959 | 1,960 | 1,931 | 1,932 | -0.36% | 207,800 | 205億3314万 | -2.87% | 16.29 | 4.36 |
| 01/28 | 1,940 | 1,940 | 1,926 | 1,939 | +0.21% | 98,100 | 206億753万 | -2.56% | 16.35 | 4.38 |
| 01/27 | 1,949 | 1,954 | 1,921 | 1,935 | +0.73% | 105,200 | 205億6502万 | -2.81% | 16.32 | 4.37 |
| 01/24 | 1,910 | 1,929 | 1,907 | 1,921 | +0.95% | 58,100 | 204億1623万 | -3.61% | 16.2 | 4.34 |
| 01/23 | 1,920 | 1,920 | 1,896 | 1,903 | -0.89% | 68,800 | 202億2493万 | -4.66% | 16.05 | 4.29 |
| 01/22 | 1,940 | 1,940 | 1,906 | 1,920 | -0.52% | 76,000 | 204億560万 | -3.9% | 16.19 | 4.33 |
| 01/21 | 1,931 | 1,931 | 1,898 | 1,930 | +0.42% | 62,100 | 205億1188万 | -3.4% | 16.28 | 4.36 |
| 01/20 | 1,926 | 1,934 | 1,897 | 1,922 | +1.37% | 67,800 | 204億2686万 | -3.85% | 16.21 | 4.34 |
| 01/17 | 1,908 | 1,908 | 1,886 | 1,896 | -1.04% | 68,200 | 201億5053万 | -5.2% | 15.99 | 4.28 |
| 01/16 | 1,967 | 1,967 | 1,910 | 1,916 | -1.64% | 84,700 | 203億6309万 | -4.25% | 16.16 | 4.32 |
| 01/15 | 1,969 | 1,974 | 1,933 | 1,948 | -1.27% | 72,500 | 207億318万 | -2.6% | 16.43 | 4.4 |
| 01/14 | 2,004 | 2,007 | 1,968 | 1,973 | -2.23% | 81,500 | 209億6888万 | -1.25% | 16.64 | 4.45 |
| 01/10 | 2,005 | 2,018 | 1,986 | 2,018 | -0.05% | 66,300 | 214億4714万 | +1.2% | 17.02 | 4.55 |
| 01/09 | 2,040 | 2,040 | 2,014 | 2,019 | -1.03% | 52,400 | 214億5777万 | +1.56% | 17.03 | 4.56 |
| 01/08 | 2,037 | 2,066 | 2,020 | 2,040 | -2.02% | 77,900 | 216億8095万 | +2.93% | 17.2 | 4.6 |
| 01/07 | 2,134 | 2,134 | 2,078 | 2,082 | -0.1% | 84,300 | 221億2732万 | +5.42% | 17.56 | 4.7 |
| 01/06 | 2,108 | 2,132 | 2,080 | 2,084 | -0.86% | 98,900 | 221億4858万 | +6% | 17.57 | 4.7 |
| 2024 | ||||||||||
| 12/30 | 2,098 | 2,118 | 2,089 | 2,102 | +0.91% | 56,400 | 223億3988万 | +7.3% | 17.73 | 4.74 |
| 12/27 | 2,051 | 2,094 | 2,047 | 2,083 | +1.76% | 62,200 | 221億3795万 | +6.71% | 17.57 | 4.7 |
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 | |
| 2010年 1月期 | 108 1,290 5/25 | 49 590 1/27 | 121,200 10,100 5/25 | - | - | 5億2920万 1/28 |
| 2011年 1月期 | 76 915 1/12 | 43 519 9/21 | 278,400 23,200 1/12 | 8億703万 | 4億5775万 | 6億4562万 1/31 |
| 2012年 1月期 | 113 450 12/9 | 41 165 3/15 | 146,000 36,500 6/8 | 11億9070万 | 4億3659万 | 9億4197万 1/31 |
| 2013年 1月期 | 206 825 1/28 | 88 351 2/14 | 556,800 139,200 9/13 | 21億8295万 | 9億2874万 | 19億7679万 1/31 |
| 2014年 1月期 | 199 797 3/14 | 130 520 6/10 | 369,600 92,400 11/15 | 21億886万 | 13億7592万 | 16億459万 1/31 |
| 2015年 1月期 | 243 970 9/8 | 130 519 2/4 | 590,400 147,600 9/9 | 25億7727万 | 13億7897万 | 18億7022万 1/30 |
| 2016年 1月期 | 412 1,648 12/2 | 173 690 2/6 | 2,776,000 694,000 3/18 | 43億7870万 | 18億3331万 | 31億5589万 1/29 |
| 2017年 1月期 | 500 1,998 1/10 | 210 839 2/12 | 1,622,400 405,600 1/6 | 53億864万 | 22億2920万 | 45億538万 1/31 |
| 2018年 1月期 | 1,172 2,344 12/18 | 396 791 2/3 791 2/1 | 744,400 372,200 3/14 | 124億5592万 | 42億334万 | 114億4394万 1/31 |
| 2019年 1月期 | 1,367 4/10 | 560 12/25 | 459,900 1/30 | 145億2836万 | 59億5163万 | 97億9679万 1/31 |
| 2020年 1月期 | 1,075 2/26 | 665 8/29 | 404,100 6/20 | 114億2501万 | 70億6756万 | 87億7673万 1/31 |
| 2021年 1月期 | 1,116 9/8 | 490 3/13 | 476,200 6/9 | 118億6075万 | 52億768万 | 91億6984万 1/29 |
| 2022年 1月期 | 939 1/5 | 773 5/13 | 198,000 9/9 | 99億7961万 | 82億1538万 | 92億3359万 1/31 |
| 2023年 1月期 | 1,084 12/1 | 814 4/27 | 284,800 6/9 | 115億2066万 | 86億5112万 | 105億9366万 1/31 |
| 2024年 1月期 | 2,441 1/10 | 989 2/15 | 1,194,600 3/15 | 259億4275万 | 105億1101万 | 234億9287万 1/31 |
| 2025年 1月期 | 2,631 3/7 | 1,468 8/5 | 297,600 6/11 | 279億6205万 | 156億178万 | 196億5700万 1/31 |
| 最新 | 1,927 2025/5/30 | 5,700 | 204億8000万 | |||