時価総額
2024/11/26～2025/04/24
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 |
| 04/24 | 3,567 | 3,693 | 3,550 | 3,654 | +2.67% | 18,555,600 | 4463億1982万 | +5.61% | 16.83 | 1.68 |
| 04/23 | 3,625 | 3,654 | 3,520 | 3,559 | -0.7% | 14,593,000 | 4347億1599万 | +3.22% | 16.39 | 1.64 |
| 04/22 | 3,433 | 3,585 | 3,396 | 3,584 | +3.2% | 13,104,100 | 4377億6963万 | +4.19% | 16.5 | 1.65 |
| 04/21 | 3,587 | 3,622 | 3,443 | 3,473 | -2.31% | 13,838,700 | 4242億1147万 | +1.31% | 15.99 | 1.6 |
| 04/18 | 3,459 | 3,555 | 3,435 | 3,555 | +2.6% | 8,043,600 | 4342億2741万 | +3.83% | 16.37 | 1.64 |
| 04/17 | 3,385 | 3,500 | 3,352 | 3,465 | +3.34% | 9,475,700 | 4232億3431万 | +1.46% | 15.95 | 1.6 |
| 04/16 | 3,461 | 3,484 | 3,329 | 3,353 | -3.15% | 9,335,500 | 4095億5401万 | -1.61% | 15.44 | 1.55 |
| 04/15 | 3,526 | 3,575 | 3,460 | 3,462 | -0.86% | 9,124,700 | 4228億6787万 | +1.67% | 15.94 | 1.6 |
| 04/14 | 3,457 | 3,578 | 3,451 | 3,492 | +1.87% | 12,265,800 | 4265億3224万 | +2.74% | 16.08 | 1.61 |
| 04/11 | 3,256 | 3,438 | 3,241 | 3,428 | +1.6% | 16,640,700 | 4187億1492万 | +0.97% | 15.78 | 1.58 |
| 04/10 | 3,332 | 3,383 | 3,260 | 3,374 | +10.55% | 16,312,900 | 4121億1906万 | -0.82% | 15.54 | 1.55 |
| 04/09 | 3,109 | 3,127 | 2,956 | 3,052 | -3.99% | 18,430,800 | 3727億8820万 | -10.45% | 14.05 | 1.41 |
| 04/08 | 3,174 | 3,234 | 3,095 | 3,179 | +7.87% | 14,457,600 | 3883億68万 | -7.32% | 14.64 | 1.46 |
| 04/07 | 2,980 | 3,152 | 2,872 | 2,947 | -10.59% | 25,750,000 | 3599億6292万 | -14.58% | 13.57 | 1.36 |
| 04/04 | 3,400 | 3,418 | 3,159 | 3,296 | -4.07% | 19,449,700 | 4025億9171万 | -5.59% | 15.18 | 1.52 |
| 04/03 | 3,310 | 3,491 | 3,262 | 3,436 | -2.39% | 17,167,400 | 4196億9209万 | -2.33% | 15.82 | 1.58 |
| 04/02 | 3,478 | 3,564 | 3,435 | 3,520 | +3.1% | 14,217,200 | 4299億5231万 | -0.51% | 16.21 | 1.62 |
| 04/01 | 3,535 | 3,573 | 3,400 | 3,414 | -2.74% | 20,017,900 | 4170億489万 | -3.99% | 15.72 | 1.57 |
| 03/31 | 3,613 | 3,639 | 3,443 | 3,510 | -5.9% | 20,355,500 | 4287億3086万 | -1.96% | 16.16 | 1.62 |
| 03/28 | 3,700 | 3,767 | 3,638 | 3,730 | +1.83% | 21,992,000 | 4556億288万 | +4.16% | 17.18 | 1.72 |
| 03/27 | 3,689 | 3,745 | 3,609 | 3,663 | -1.29% | 14,408,300 | 4474億1913万 | +2.49% | 16.87 | 1.69 |
| 03/26 | 3,635 | 3,769 | 3,613 | 3,711 | +2.09% | 20,102,100 | 4532億8211万 | +3.98% | 17.09 | 1.71 |
| 03/25 | 3,520 | 3,654 | 3,493 | 3,635 | +3.71% | 13,804,800 | 4439億9905万 | +1.96% | 16.74 | 1.68 |
| 03/24 | 3,637 | 3,714 | 3,491 | 3,505 | +0.23% | 20,073,400 | 4281億2013万 | -1.74% | 16.14 | 1.62 |
| 03/21 | 3,369 | 3,584 | 3,366 | 3,497 | +4.08% | 12,956,300 | 4271億4297万 | -2.21% | 16.1 | 1.61 |
| 03/19 | 3,380 | 3,418 | 3,333 | 3,360 | +0.24% | 6,161,900 | 4104億903万 | -6.12% | 15.47 | 1.55 |
| 03/18 | 3,315 | 3,364 | 3,257 | 3,352 | +1.79% | 6,697,900 | 4094億3186万 | -6.73% | 15.43 | 1.54 |
| 03/17 | 3,401 | 3,404 | 3,290 | 3,293 | -2.23% | 6,736,600 | 4022億2527万 | -8.07% | 15.16 | 1.52 |
| 03/14 | 3,314 | 3,405 | 3,280 | 3,368 | +1.23% | 8,034,500 | 4113億8619万 | -5.74% | 15.51 | 1.55 |
| 03/13 | 3,386 | 3,428 | 3,312 | 3,327 | +1.12% | 9,816,500 | 4063億7822万 | -6.44% | 15.32 | 1.53 |
| 03/12 | 3,326 | 3,380 | 3,275 | 3,290 | -0.12% | 8,945,000 | 4018億5884万 | -7.04% | 15.15 | 1.52 |
| 03/11 | 3,250 | 3,341 | 3,158 | 3,294 | -0.57% | 14,978,200 | 4023億4742万 | -6.45% | 15.17 | 1.52 |
| 03/10 | 3,350 | 3,359 | 3,230 | 3,313 | -1.95% | 13,925,100 | 4046億6819万 | -5.32% | 15.26 | 1.53 |
| 03/07 | 3,552 | 3,606 | 3,374 | 3,379 | -6.42% | 15,202,300 | 4127億2979万 | -2.87% | 15.56 | 1.56 |
| 03/06 | 3,580 | 3,614 | 3,511 | 3,611 | +2.44% | 9,870,300 | 4410億6756万 | +4.61% | 16.63 | 1.66 |
| 03/05 | 3,600 | 3,620 | 3,510 | 3,525 | -2.06% | 12,772,700 | 4305億6304万 | +3.19% | 16.23 | 1.62 |
| 03/04 | 3,648 | 3,684 | 3,461 | 3,599 | -1.99% | 24,166,000 | 4396億181万 | +6.35% | 16.57 | 1.66 |
| 03/03 | 3,930 | 4,007 | 3,614 | 3,672 | -7.85% | 37,668,800 | 4485億1844万 | +9.58% | 16.91 | 1.69 |
| 02/28 | 4,041 | 4,047 | 3,870 | 3,985 | +0.35% | 33,556,200 | 4867億4999万 | +20.39% | 18.35 | 1.84 |
| 02/27 | 3,901 | 3,985 | 3,834 | 3,971 | +1.4% | 12,541,600 | 4850億3995万 | +21.96% | 18.28 | 1.83 |
| 02/26 | 3,925 | 4,010 | 3,837 | 3,916 | -1.46% | 19,462,100 | 4783億2195万 | +22.38% | 18.03 | 1.8 |
| 02/25 | 3,955 | 4,093 | 3,893 | 3,974 | -1.27% | 27,797,800 | 4854億639万 | +26.36% | 18.3 | 1.83 |
| 02/21 | 3,624 | 4,042 | 3,608 | 4,025 | +13.89% | 47,883,600 | 4916億3581万 | +30.3% | 18.53 | 1.85 |
| 02/20 | 3,516 | 3,582 | 3,489 | 3,534 | -0.17% | 7,595,400 | 4316億6235万 | +16.29% | 16.27 | 1.63 |
| 02/19 | 3,561 | 3,634 | 3,525 | 3,540 | -0.51% | 8,414,300 | 4323億9522万 | +17.61% | 16.3 | 1.63 |
| 02/18 | 3,570 | 3,603 | 3,496 | 3,558 | -1% | 9,962,900 | 4345億9384万 | +19.48% | 16.38 | 1.64 |
| 02/17 | 3,764 | 3,766 | 3,545 | 3,594 | -2.36% | 11,771,500 | 4389億9108万 | +22.08% | 16.55 | 1.66 |
| 02/14 | 3,710 | 3,842 | 3,655 | 3,681 | -1.34% | 20,335,200 | 4496億1775万 | +26.45% | 16.95 | 1.7 |
| 02/13 | 3,541 | 3,772 | 3,526 | 3,731 | +3.81% | 22,471,100 | 4557億2502万 | +29.64% | 17.18 | 1.72 |
| 02/12 | 3,795 | 3,976 | 3,475 | 3,594 | -3.7% | 44,457,000 | 4389億9108万 | +26.42% | 16.55 | 1.66 |
| 02/10 | 3,501 | 3,732 | 3,471 | 3,732 | +23.09% | 15,688,500 | 4558億4717万 | +32.58% | 17.18 | 1.72 |
| 02/07 | 3,057 | 3,132 | 2,998 | 3,032 | -1.24% | 11,479,700 | 3703億4529万 | +8.63% | 13.96 | 1.4 |
| 02/06 | 2,940 | 3,082 | 2,911 | 3,070 | +4.24% | 12,735,100 | 3749億8682万 | +9.84% | 14.14 | 1.41 |
| 02/05 | 2,901 | 2,953 | 2,868 | 2,945 | +0.86% | 10,219,300 | 3597億1863万 | +5.94% | 13.56 | 1.36 |
| 02/04 | 2,835 | 2,920 | 2,824 | 2,920 | +3.33% | 8,954,300 | 3566億6499万 | +5.49% | 13.45 | 1.35 |
| 02/03 | 2,690 | 2,838 | 2,675 | 2,826 | +3.14% | 11,080,500 | 3451億8331万 | +2.5% | 13.01 | 1.3 |
| 01/31 | 2,829 | 2,842 | 2,731 | 2,740 | -2.84% | 13,232,700 | 3346億7879万 | -0.47% | 12.62 | 1.26 |
| 01/30 | 2,724 | 2,827 | 2,722 | 2,820 | +4.33% | 10,793,500 | 3444億5043万 | +2.51% | 12.99 | 1.3 |
| 01/29 | 2,736 | 2,744 | 2,667 | 2,703 | -0.77% | 7,541,000 | 3301億5940万 | -1.57% | 12.45 | 1.25 |
| 01/28 | 2,731 | 2,794 | 2,706 | 2,724 | +0.33% | 8,475,000 | 3327億2446万 | -0.77% | 12.54 | 1.26 |
| 01/27 | 2,760 | 2,764 | 2,673 | 2,715 | -1.67% | 9,438,800 | 3316億2515万 | -1.2% | 12.5 | 1.25 |
| 01/24 | 2,734 | 2,929 | 2,706 | 2,761 | +3.6% | 23,906,800 | 3372億4384万 | +0.44% | 12.71 | 1.27 |
| 01/23 | 2,599 | 2,715 | 2,595 | 2,665 | +1.25% | 7,755,500 | 3255億1787万 | -2.84% | 12.27 | 1.23 |
| 01/22 | 2,601 | 2,654 | 2,583 | 2,632 | +2.37% | 7,232,500 | 3214億8707万 | -3.91% | 12.12 | 1.21 |
| 01/21 | 2,565 | 2,674 | 2,557 | 2,571 | +1.38% | 12,206,000 | 3140億3619万 | -5.89% | 11.84 | 1.18 |
| 01/20 | 2,529 | 2,610 | 2,525 | 2,536 | -1.67% | 10,163,700 | 3097億6110万 | -7% | 11.68 | 1.17 |
| 01/17 | 2,782 | 2,838 | 2,566 | 2,579 | -7.23% | 22,664,600 | 3150億1336万 | -5.36% | 11.88 | 1.19 |
| 01/16 | 2,767 | 2,820 | 2,752 | 2,780 | -0.54% | 6,843,700 | 3395億6461万 | +2.09% | 12.8 | 1.28 |
| 01/15 | 2,773 | 2,825 | 2,733 | 2,795 | +1.56% | 7,753,900 | 3413億9679万 | +3.02% | 12.87 | 1.29 |
| 01/14 | 2,710 | 2,766 | 2,691 | 2,752 | +1.55% | 7,923,900 | 3361億4453万 | +1.85% | 12.67 | 1.27 |
| 01/10 | 2,706 | 2,763 | 2,691 | 2,710 | -2.06% | 6,697,200 | 3310億1442万 | +0.78% | 12.48 | 1.25 |
| 01/09 | 2,826 | 2,841 | 2,745 | 2,767 | -2.57% | 7,974,000 | 3379億7672万 | +3.32% | 12.74 | 1.28 |
| 01/08 | 2,901 | 2,913 | 2,827 | 2,840 | -1.05% | 5,148,900 | 3468億9334万 | +6.57% | 13.08 | 1.31 |
| 01/07 | 2,900 | 2,917 | 2,823 | 2,870 | -0.76% | 7,759,300 | 3505億5771万 | +8.22% | 13.22 | 1.32 |
| 01/06 | 3,090 | 3,090 | 2,822 | 2,892 | -7.75% | 20,015,000 | 3532億4491万 | +9.71% | 13.32 | 1.33 |
| 2024 |
| 12/30 | 3,125 | 3,214 | 3,078 | 3,135 | +0.64% | 19,421,400 | 3829億2628万 | +19.66% | 14.44 | 1.52 |
| 12/27 | 3,030 | 3,165 | 2,944 | 3,115 | +15.58% | 38,594,500 | 3804億8337万 | +20.13% | 14.34 | 1.51 |
| 12/26 | 2,669 | 2,695 | 2,628 | 2,695 | +1.89% | 3,318,300 | 3291億8224万 | +4.9% | 12.41 | 1.31 |
| 12/25 | 2,665 | 2,676 | 2,605 | 2,645 | -0.19% | 3,265,200 | 3230億7496万 | +3.24% | 12.18 | 1.28 |
| 12/24 | 2,690 | 2,700 | 2,629 | 2,650 | -2.86% | 6,471,900 | 3236億8569万 | +3.72% | 12.2 | 1.29 |
| 12/23 | 2,725 | 2,808 | 2,711 | 2,728 | +1.22% | 7,098,900 | 3332億1304万 | +7.27% | 12.56 | 1.33 |
| 12/20 | 2,685 | 2,728 | 2,662 | 2,695 | -0.11% | 4,452,400 | 3291億8224万 | +6.69% | 12.41 | 1.31 |
| 12/19 | 2,615 | 2,736 | 2,610 | 2,698 | +0.48% | 7,368,400 | 3295億4868万 | +7.58% | 12.42 | 1.31 |
| 12/18 | 2,833 | 2,840 | 2,685 | 2,685 | -3.52% | 12,211,100 | 3279億6078万 | +7.79% | 12.36 | 1.3 |
| 12/17 | 2,750 | 2,885 | 2,723 | 2,783 | +1.76% | 14,214,100 | 3399億3105万 | +12.49% | 12.81 | 1.35 |
| 12/16 | 2,601 | 2,740 | 2,562 | 2,735 | +4.43% | 9,295,000 | 3340億6806万 | +11.45% | 12.59 | 1.33 |
| 12/13 | 2,590 | 2,674 | 2,578 | 2,619 | +1.75% | 9,374,200 | 3198億9918万 | +7.16% | 12.06 | 1.27 |
| 12/12 | 2,499 | 2,577 | 2,487 | 2,574 | +5.06% | 6,057,700 | 3144億263万 | +6.23% | 11.85 | 1.25 |
| 12/11 | 2,470 | 2,514 | 2,441 | 2,450 | +0.04% | 4,675,600 | 2992億5658万 | +2% | 11.28 | 1.19 |
| 12/10 | 2,431 | 2,473 | 2,385 | 2,449 | -1.01% | 7,784,800 | 2991億3443万 | +2.77% | 11.28 | 1.19 |
| 12/09 | 2,582 | 2,625 | 2,465 | 2,474 | -2.83% | 8,933,200 | 3021億8807万 | +4.87% | 11.39 | 1.2 |
| 12/06 | 2,574 | 2,595 | 2,517 | 2,546 | +0.43% | 5,234,700 | 3109億8255万 | +9.08% | 11.72 | 1.24 |
| 12/05 | 2,485 | 2,558 | 2,453 | 2,535 | +1.32% | 6,090,700 | 3096億3895万 | +9.88% | 11.67 | 1.23 |
| 12/04 | 2,520 | 2,595 | 2,453 | 2,502 | +2.63% | 9,820,000 | 3056億815万 | +9.88% | 11.52 | 1.22 |
| 12/03 | 2,492 | 2,519 | 2,427 | 2,438 | 0% | 4,650,000 | 2977億9083万 | +8.36% | 11.23 | 1.18 |
| 12/02 | 2,420 | 2,450 | 2,384 | 2,438 | 0% | 3,876,500 | 2977億9083万 | +9.62% | 11.23 | 1.18 |
| 11/29 | 2,525 | 2,528 | 2,415 | 2,438 | -3.25% | 6,913,900 | 2977億9083万 | +10.97% | 11.23 | 1.18 |
| 11/28 | 2,480 | 2,545 | 2,462 | 2,520 | +2.15% | 5,932,000 | 3078億677万 | +16.24% | 11.6 | 1.22 |
| 11/27 | 2,500 | 2,519 | 2,420 | 2,467 | -1.04% | 5,154,300 | 3013億3305万 | +15.44% | 11.36 | 1.2 |
| 11/26 | 2,398 | 2,493 | 2,330 | 2,493 | +1.92% | 9,982,000 | 3045億884万 | +18.21% | 11.48 | 1.21 |
