時価総額
- 2009年12月30日
- 81億3051万
- 2010年12月30日
- 78億9598万
- 2011年12月28日
- 77億3962万
- 2012年12月28日
- 78億1095万
- 2013年12月30日
- 80億5008万
- 2014年12月30日
- 81億2104万
- 2015年12月30日
- 89億8938万
- 2016年12月30日
- 106億5422万
- 2017年12月29日
- 116億3740万
- 2018年12月28日
- 123億6719万
- 2019年12月30日
- 113億2479万
- 2020年12月30日
- 106億1942万
- 2021年12月30日
- 112億3956万
- 2022年12月30日
- 152億7024万
- 2023年12月29日
- 289億3012万
- 2024年12月30日
- 500億531万
2024/12/11～2025/05/14
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 | ||||||||||
| 05/14 | 3,830 | 3,950 | 3,810 | 3,900 | +1.3% | 30,100 | 597億3085万 | +4.47% | 16.8 | 3.22 |
| 05/13 | 3,890 | 3,940 | 3,815 | 3,850 | -1.66% | 62,100 | 589億6507万 | +3.91% | 16.59 | 3.18 |
| 05/12 | 3,955 | 4,015 | 3,905 | 3,915 | -1.01% | 36,400 | 599億6058万 | +6.41% | 16.87 | 3.24 |
| 05/09 | 3,955 | 4,005 | 3,900 | 3,955 | -0.63% | 40,400 | 605億7321万 | +8.21% | 17.04 | 3.27 |
| 05/08 | 4,050 | 4,050 | 3,960 | 3,980 | -1.73% | 37,500 | 609億5610万 | +9.55% | 17.15 | 3.29 |
| 05/07 | 4,055 | 4,110 | 4,045 | 4,050 | -0.12% | 29,100 | 620億2819万 | +12.25% | 17.45 | 3.35 |
| 05/02 | 4,070 | 4,095 | 4,015 | 4,055 | -0.98% | 30,000 | 621億477万 | +13.3% | 17.47 | 3.35 |
| 05/01 | 4,170 | 4,175 | 4,025 | 4,095 | -0.73% | 59,600 | 627億1739万 | +15.45% | 17.64 | 3.39 |
| 04/30 | 4,110 | 4,170 | 4,070 | 4,125 | +0.98% | 63,700 | 631億7686万 | +17.42% | 17.77 | 3.41 |
| 04/28 | 4,200 | 4,230 | 3,975 | 4,085 | -4% | 276,500 | 625億6424万 | +17.45% | 17.6 | 3.38 |
| 04/25 | 3,710 | 4,340 | 3,595 | 4,255 | +12.27% | 786,600 | 651億6789万 | +23.55% | 18.33 | 3.52 |
| 04/24 | 3,810 | 3,880 | 3,760 | 3,790 | -0.26% | 99,100 | 580億4613万 | +11.37% | 16.33 | 3.13 |
| 04/23 | 3,720 | 3,820 | 3,680 | 3,800 | +2.98% | 77,100 | 581億9929万 | +12.39% | 16.37 | 3.14 |
| 04/22 | 3,730 | 3,775 | 3,650 | 3,690 | -1.07% | 40,000 | 565億1457万 | +9.85% | 15.9 | 3.05 |
| 04/21 | 3,680 | 3,760 | 3,670 | 3,730 | +1.77% | 40,800 | 571億2720万 | +11.64% | 16.07 | 3.08 |
| 04/18 | 3,590 | 3,690 | 3,585 | 3,665 | +2.95% | 41,800 | 561億3168万 | +10.26% | 15.79 | 3.03 |
| 04/17 | 3,560 | 3,590 | 3,515 | 3,560 | 0% | 18,000 | 545億2355万 | +7.68% | 15.34 | 2.94 |
| 04/16 | 3,540 | 3,605 | 3,530 | 3,560 | +0.42% | 27,500 | 545億2355万 | +8.17% | 15.34 | 2.94 |
| 04/15 | 3,595 | 3,600 | 3,505 | 3,545 | +1.87% | 50,100 | 542億9381万 | +8.08% | 15.27 | 2.93 |
| 04/14 | 3,415 | 3,490 | 3,415 | 3,480 | +2.2% | 24,700 | 532億9830万 | +6.45% | 14.99 | 2.88 |
| 04/11 | 3,315 | 3,410 | 3,300 | 3,405 | +0.59% | 18,000 | 521億4963万 | +4.26% | 14.67 | 2.82 |
| 04/10 | 3,335 | 3,415 | 3,290 | 3,385 | +4.8% | 44,900 | 518億4331万 | +3.55% | 14.58 | 2.8 |
| 04/09 | 3,220 | 3,265 | 3,155 | 3,230 | +0.16% | 52,400 | 494億6940万 | -1.37% | 13.92 | 2.67 |
| 04/08 | 3,105 | 3,230 | 3,105 | 3,225 | +7.57% | 53,800 | 493億9282万 | -1.86% | 13.9 | 2.67 |
| 04/07 | 2,900 | 3,085 | 2,850 | 2,998 | -5.87% | 75,500 | 459億1618万 | -9.07% | 12.92 | 2.48 |
| 04/04 | 3,140 | 3,185 | 3,115 | 3,185 | -0.47% | 56,000 | 487億8019万 | -3.86% | 13.72 | 2.63 |
| 04/03 | 3,250 | 3,275 | 3,185 | 3,200 | -3.61% | 50,600 | 490億993万 | -3.88% | 13.79 | 2.65 |
| 04/02 | 3,405 | 3,420 | 3,275 | 3,320 | -2.78% | 62,000 | 508億4780万 | -0.81% | 14.3 | 2.74 |
| 04/01 | 3,405 | 3,425 | 3,350 | 3,415 | +1.64% | 49,000 | 523億278万 | +1.79% | 14.71 | 2.82 |
| 03/31 | 3,300 | 3,450 | 3,300 | 3,360 | +1.05% | 77,100 | 514億6042万 | -0.03% | 14.48 | 2.78 |
| 03/28 | 3,265 | 3,390 | 3,255 | 3,325 | +2.15% | 60,300 | 509億2438万 | -1.34% | 14.33 | 2.75 |
| 03/27 | 3,245 | 3,295 | 3,235 | 3,255 | +0.62% | 45,100 | 498億5229万 | -3.64% | 14.02 | 2.69 |
| 03/26 | 3,265 | 3,270 | 3,215 | 3,235 | -0.15% | 27,200 | 495億4597万 | -4.6% | 13.94 | 2.67 |
| 03/25 | 3,250 | 3,255 | 3,220 | 3,240 | -0.15% | 18,700 | 496億2255万 | -4.73% | 13.96 | 2.68 |
| 03/24 | 3,235 | 3,255 | 3,225 | 3,245 | +0.46% | 19,800 | 496億9913万 | -4.84% | 13.98 | 2.68 |
| 03/21 | 3,245 | 3,260 | 3,230 | 3,230 | -0.46% | 12,900 | 494億6940万 | -5.5% | 13.92 | 2.67 |
| 03/19 | 3,250 | 3,265 | 3,225 | 3,245 | 0% | 21,200 | 496億9913万 | -5.34% | 13.98 | 2.68 |
| 03/18 | 3,235 | 3,250 | 3,215 | 3,245 | +0.46% | 36,100 | 496億9913万 | -5.5% | 13.98 | 2.68 |
| 03/17 | 3,300 | 3,315 | 3,225 | 3,230 | -2.42% | 51,900 | 494億6940万 | -6.13% | 13.92 | 2.67 |
| 03/14 | 3,215 | 3,375 | 3,215 | 3,310 | +2.95% | 40,100 | 506億9464万 | -4.42% | 14.26 | 2.74 |
| 03/13 | 3,200 | 3,245 | 3,180 | 3,215 | +0.63% | 55,600 | 492億3966万 | -7.51% | 13.85 | 2.66 |
| 03/12 | 3,270 | 3,300 | 3,190 | 3,195 | -2.89% | 61,100 | 489億3335万 | -8.51% | 13.77 | 2.64 |
| 03/11 | 3,225 | 3,350 | 3,205 | 3,290 | +0.92% | 66,400 | 503億8833万 | -6.16% | 14.18 | 2.72 |
| 03/10 | 3,380 | 3,380 | 3,260 | 3,260 | -4.12% | 50,400 | 499億2886万 | -7.36% | 14.05 | 2.7 |
| 03/07 | 3,465 | 3,465 | 3,390 | 3,400 | -2.44% | 36,400 | 520億7305万 | -3.76% | 14.65 | 2.81 |
| 03/06 | 3,540 | 3,565 | 3,470 | 3,485 | -1.55% | 34,700 | 533億7487万 | -1.64% | 15.02 | 2.88 |
| 03/05 | 3,490 | 3,585 | 3,475 | 3,540 | +1.43% | 22,300 | 542億1723万 | -0.23% | 15.25 | 2.93 |
| 03/04 | 3,500 | 3,515 | 3,465 | 3,490 | -0.29% | 12,800 | 534億5145万 | -1.66% | 15.04 | 2.89 |
| 03/03 | 3,525 | 3,590 | 3,480 | 3,500 | +2.64% | 46,800 | 536億461万 | -1.55% | 15.08 | 2.89 |
| 02/28 | 3,570 | 3,620 | 3,410 | 3,410 | -4.62% | 47,200 | 522億2620万 | -4.19% | 14.69 | 2.82 |
| 02/27 | 3,680 | 3,680 | 3,525 | 3,575 | -2.46% | 52,200 | 547億5328万 | +0.17% | 15.4 | 2.96 |
| 02/26 | 3,520 | 3,675 | 3,460 | 3,665 | +4.12% | 81,400 | 561億3168万 | +2.55% | 15.79 | 3.03 |
| 02/25 | 3,510 | 3,550 | 3,495 | 3,520 | -1.12% | 20,400 | 539億1092万 | -1.59% | 15.17 | 2.91 |
| 02/21 | 3,560 | 3,645 | 3,530 | 3,560 | -0.42% | 27,400 | 545億2355万 | -0.67% | 15.34 | 2.94 |
| 02/20 | 3,540 | 3,585 | 3,490 | 3,575 | +1.27% | 28,700 | 547億5328万 | -0.33% | 15.4 | 2.96 |
| 02/19 | 3,585 | 3,660 | 3,515 | 3,530 | -1.26% | 47,600 | 540億6408万 | -1.73% | 15.21 | 2.92 |
| 02/18 | 3,475 | 3,580 | 3,455 | 3,575 | +2.14% | 34,500 | 547億5328万 | -0.61% | 15.4 | 2.96 |
| 02/17 | 3,480 | 3,550 | 3,450 | 3,500 | +1.3% | 42,700 | 536億461万 | -2.89% | 15.08 | 2.89 |
| 02/14 | 3,430 | 3,475 | 3,390 | 3,455 | +0.44% | 29,200 | 529億1541万 | -4.27% | 14.89 | 2.86 |
| 02/13 | 3,500 | 3,505 | 3,425 | 3,440 | -1.71% | 54,500 | 526億8567万 | -4.76% | 14.82 | 2.84 |
| 02/12 | 3,500 | 3,550 | 3,445 | 3,500 | +3.7% | 128,300 | 536億461万 | -3.18% | 15.08 | 2.89 |
| 02/10 | 3,425 | 3,495 | 3,355 | 3,375 | -1.6% | 72,800 | 516億9016万 | -6.66% | 14.54 | 2.79 |
| 02/07 | 3,395 | 3,590 | 3,320 | 3,430 | -9.02% | 349,000 | 525億3252万 | -5.33% | 14.78 | 2.84 |
| 02/06 | 3,650 | 3,855 | 3,630 | 3,770 | +3.43% | 328,800 | 577億3982万 | +4.14% | 16.24 | 3.12 |
| 02/05 | 3,640 | 3,655 | 3,575 | 3,645 | +0.97% | 51,500 | 558億2537万 | +1.19% | 15.71 | 3.01 |
| 02/04 | 3,585 | 3,615 | 3,565 | 3,610 | +1.98% | 29,300 | 552億8933万 | +0.67% | 15.55 | 2.98 |
| 02/03 | 3,600 | 3,600 | 3,530 | 3,540 | -2.21% | 39,800 | 542億1723万 | -0.84% | 15.25 | 2.93 |
| 01/31 | 3,670 | 3,675 | 3,590 | 3,620 | 0% | 20,800 | 554億4248万 | +1.74% | 15.6 | 2.99 |
| 01/30 | 3,665 | 3,665 | 3,580 | 3,620 | -0.55% | 22,800 | 554億4248万 | +2.2% | 15.6 | 2.99 |
| 01/29 | 3,635 | 3,680 | 3,620 | 3,640 | +0.69% | 25,300 | 557億4879万 | +3.2% | 15.68 | 3.01 |
| 01/28 | 3,595 | 3,615 | 3,575 | 3,615 | +1.26% | 19,700 | 553億6590万 | +2.99% | 15.58 | 2.99 |
| 01/27 | 3,630 | 3,630 | 3,570 | 3,570 | -1.65% | 22,500 | 546億7670万 | +2.12% | 15.38 | 2.95 |
| 01/24 | 3,570 | 3,630 | 3,560 | 3,630 | +0.55% | 30,900 | 555億9564万 | +4.07% | 15.64 | 3 |
| 01/23 | 3,680 | 3,680 | 3,590 | 3,610 | -1.37% | 18,800 | 552億8933万 | +3.71% | 15.55 | 2.98 |
| 01/22 | 3,700 | 3,700 | 3,640 | 3,660 | -0.81% | 21,800 | 560億5511万 | +5.48% | 15.77 | 3.03 |
| 01/21 | 3,740 | 3,755 | 3,675 | 3,690 | -1.34% | 42,200 | 565億1457万 | +6.65% | 15.9 | 3.05 |
| 01/20 | 3,650 | 3,745 | 3,650 | 3,740 | +1.36% | 36,000 | 572億8035万 | +8.56% | 16.11 | 3.09 |
| 01/17 | 3,640 | 3,690 | 3,565 | 3,690 | +1.37% | 40,800 | 565億1457万 | +7.58% | 15.9 | 3.05 |
| 01/16 | 3,700 | 3,725 | 3,640 | 3,640 | -1.62% | 26,600 | 557億4879万 | +6.65% | 15.68 | 3.01 |
| 01/15 | 3,670 | 3,725 | 3,665 | 3,700 | +0.82% | 41,700 | 566億6773万 | +8.92% | 15.94 | 3.06 |
| 01/14 | 3,650 | 3,725 | 3,620 | 3,670 | -1.87% | 100,500 | 562億826万 | +8.61% | 15.81 | 3.03 |
| 01/10 | 3,625 | 3,770 | 3,555 | 3,740 | +3.17% | 84,300 | 572億8035万 | +11.28% | 16.11 | 3.09 |
| 01/09 | 3,500 | 3,630 | 3,500 | 3,625 | +2.84% | 66,700 | 555億1906万 | +8.53% | 15.62 | 3 |
| 01/08 | 3,480 | 3,550 | 3,470 | 3,525 | +0.28% | 64,700 | 539億8750万 | +6.02% | 15.19 | 2.91 |
| 01/07 | 3,520 | 3,600 | 3,470 | 3,515 | -0.14% | 76,000 | 538億3434万 | +6.13% | 15.15 | 2.91 |
| 01/06 | 3,500 | 3,570 | 3,460 | 3,520 | -1.12% | 112,400 | 539億1092万 | +6.73% | 15.17 | 2.91 |
| 2024 | ||||||||||
| 12/30 | 3,360 | 3,560 | 3,355 | 3,560 | +5.79% | 150,100 | 545億2355万 | +8.37% | 15.34 | 2.97 |
| 12/27 | 3,265 | 3,420 | 3,260 | 3,365 | +1.36% | 164,100 | 515億3700万 | +2.87% | 14.5 | 2.81 |
| 12/26 | 3,280 | 3,330 | 3,230 | 3,320 | +2.95% | 146,300 | 508億4780万 | +1.68% | 14.3 | 2.77 |
| 12/25 | 3,235 | 3,270 | 3,175 | 3,225 | +0.31% | 92,300 | 493億9282万 | -1.07% | 13.9 | 2.69 |
| 12/24 | 3,260 | 3,260 | 3,195 | 3,215 | -1.08% | 80,600 | 492億3966万 | -1.38% | 13.85 | 2.68 |
| 12/23 | 3,235 | 3,280 | 3,220 | 3,250 | +0.93% | 36,200 | 497億7571万 | -0.25% | 14 | 2.71 |
| 12/20 | 3,250 | 3,290 | 3,215 | 3,220 | -0.77% | 36,200 | 493億1624万 | -0.95% | 13.87 | 2.69 |
| 12/19 | 3,160 | 3,245 | 3,150 | 3,245 | +0.93% | 70,200 | 496億9913万 | -0.12% | 13.98 | 2.71 |
| 12/18 | 3,255 | 3,255 | 3,170 | 3,215 | -1.23% | 106,500 | 492億3966万 | -0.92% | 13.85 | 2.68 |
| 12/17 | 3,355 | 3,355 | 3,250 | 3,255 | -3.41% | 62,200 | 498億5229万 | +0.34% | 14.02 | 2.72 |
| 12/16 | 3,450 | 3,450 | 3,370 | 3,370 | -2.32% | 60,500 | 516億1358万 | +3.92% | 14.52 | 2.81 |
| 12/13 | 3,380 | 3,450 | 3,380 | 3,450 | +3.14% | 66,600 | 528億3883万 | +6.61% | 14.87 | 2.88 |
| 12/12 | 3,425 | 3,425 | 3,325 | 3,345 | -1.76% | 49,900 | 512億3069万 | +3.85% | 14.41 | 2.79 |
| 12/11 | 3,365 | 3,430 | 3,365 | 3,405 | +2.41% | 44,000 | 521億4963万 | +6.07% | 14.67 | 2.84 |
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 | |
| 2009年 12月期 | 566 453 10/15 | 471 377 2/19 | 17,600 22,000 12/16 22,000 12/11 | - | - | 81億3051万 12/30 |
| 2010年 12月期 | 529 423 12/27 | 494 395 7/28 395 7/27 他3件 | 22,400 28,000 5/17 | 82億6732万 | 77億2007万 | 78億9598万 12/30 |
| 2011年 12月期 | 513 410 12/27 | 468 374 8/9 | 18,400 23,000 9/15 | 80億1324万 | 73億964万 | 77億3962万 12/28 |
| 2012年 12月期 | 568 454 12/17 | 468 374 6/1 374 5/31 他3件 | 45,600 57,000 12/3 | 88億7320万 | 73億964万 | 78億1095万 12/28 |
| 2013年 12月期 | 625 500 2/6 | 506 405 1/4 | 28,800 36,000 12/24 | 97億7225万 | 79億1552万 | 80億5008万 12/30 |
| 2014年 12月期 | 585 468 12/25 | 519 415 3/26 | 22,400 28,000 9/16 | 89億5962万 | 79億4496万 | 81億2104万 12/30 |
| 2015年 12月期 | 685 548 12/25 | 538 430 6/26 | 25,600 32,000 12/7 | 104億9118万 | 82億3213万 | 89億8938万 12/30 |
| 2016年 12月期 | 766 613 11/4 | 570 456 1/20 | 36,000 45,000 9/26 | 117億3558万 | 87億2989万 | 106億5422万 12/30 |
| 2017年 12月期 | 850 3,400 12/26 3,400 12/25 | 691 553 4/7 | 27,200 34,000 2/10 | 130億1826万 | 105億8691万 | 116億3740万 12/29 |
| 2018年 12月期 | 1,508 6,030 9/5 | 780 3,120 3/29 | 209,600 52,400 9/5 | 230億8827万 | 119億4617万 | 123億6719万 12/28 |
| 2019年 12月期 | 948 3,790 5/22 | 763 3,050 2/12 | 98,200 49,100 12/26 | 145億1153万 | 116億7814万 | 113億2479万 12/30 |
| 2020年 12月期 | 803 1,605 1/6 | 601 1,201 3/13 | 79,800 39,900 10/22 | 122億9077万 | 91億9702万 | 106億1942万 12/30 |
| 2021年 12月期 | 825 1,650 12/28 | 728 1,455 8/16 | 70,000 35,000 2/26 | 126億3537万 | 111億4210万 | 112億3956万 12/30 |
| 2022年 12月期 | 1,380 12/19 | 738 1,476 3/18 | 250,700 12/20 | 211億3553万 | 113億291万 | 152億7024万 12/30 |
| 2023年 12月期 | 2,538 11/8 | 1,036 1/6 | 651,100 10/27 | 388億7100万 | 158億6696万 | 289億3012万 12/29 |
| 2024年 12月期 | 3,615 9/20 | 1,884 2/2 | 1,268,000 2/8 | 553億6590万 | 288億5459万 | 500億531万 12/30 |
| 最新 | 3,900 2025/5/14 | 30,100 | 597億3085万 | |||