時価総額
- 2024年12月30日
- 40億671万
2024/09/26~2025/02/14
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 | ||||||||||
02/14 | 1,536 | 1,551 | 1,469 | 1,535 | +0.66% | 10,100 | 38億9506万 | -0.52% | 29.73 | 1.79 |
02/13 | 1,558 | 1,558 | 1,524 | 1,525 | -0.78% | 1,700 | 38億6968万 | -1.23% | 29.54 | 1.78 |
02/12 | 1,510 | 1,543 | 1,502 | 1,537 | +1.65% | 2,900 | 39億13万 | -0.58% | 29.77 | 1.79 |
02/10 | 1,532 | 1,538 | 1,500 | 1,512 | -0.98% | 3,000 | 38億3670万 | -2.2% | 29.29 | 1.76 |
02/07 | 1,499 | 1,533 | 1,497 | 1,527 | +1.66% | 1,900 | 38億7476万 | -1.36% | 29.58 | 1.78 |
02/06 | 1,530 | 1,533 | 1,501 | 1,502 | -1.83% | 5,800 | 38億1132万 | -2.91% | 29.09 | 1.75 |
02/05 | 1,526 | 1,552 | 1,517 | 1,530 | +0.33% | 3,600 | 38億8237万 | -0.84% | 29.64 | 1.78 |
02/04 | 1,524 | 1,539 | 1,524 | 1,525 | +0.07% | 800 | 38億6968万 | -0.65% | 29.54 | 1.78 |
02/03 | 1,523 | 1,550 | 1,521 | 1,524 | -0.59% | 1,500 | 38億6715万 | -0.2% | 29.52 | 1.78 |
01/31 | 1,582 | 1,582 | 1,515 | 1,533 | -1.79% | 5,300 | 38億8998万 | +0.92% | 29.69 | 1.79 |
01/30 | 1,575 | 1,598 | 1,561 | 1,561 | -0.89% | 1,500 | 39億6103万 | +3.24% | 30.24 | 1.82 |
01/29 | 1,618 | 1,618 | 1,575 | 1,575 | -0.69% | 3,200 | 39億9656万 | +4.72% | 30.51 | 1.84 |
01/28 | 1,543 | 1,588 | 1,513 | 1,586 | +1.54% | 4,400 | 40億2447万 | +5.95% | 30.72 | 1.85 |
01/27 | 1,571 | 1,571 | 1,526 | 1,562 | +1.03% | 2,100 | 39億6357万 | +4.9% | 30.26 | 1.82 |
01/24 | 1,483 | 1,549 | 1,483 | 1,546 | +4.25% | 8,100 | 39億2297万 | +4.25% | 29.95 | 1.8 |
01/23 | 1,485 | 1,513 | 1,482 | 1,483 | -0.13% | 1,600 | 37億6311万 | +0.2% | 28.73 | 1.73 |
01/22 | 1,530 | 1,540 | 1,477 | 1,485 | -4.32% | 6,500 | 37億6818万 | +0.34% | 28.76 | 1.73 |
01/21 | 1,565 | 1,565 | 1,505 | 1,552 | -0.83% | 5,300 | 39億2112万 | +4.79% | 30.06 | 1.81 |
01/20 | 1,501 | 1,630 | 1,501 | 1,565 | +4.47% | 10,100 | 39億5397万 | +5.6% | 30.31 | 1.83 |
01/17 | 1,520 | 1,520 | 1,473 | 1,498 | -2.09% | 2,100 | 37億8469万 | +1.35% | 29.02 | 1.75 |
01/16 | 1,550 | 1,550 | 1,480 | 1,530 | -1.42% | 4,600 | 38億6554万 | +3.73% | 29.64 | 1.78 |
01/15 | 1,603 | 1,603 | 1,552 | 1,552 | -3.18% | 2,300 | 39億2112万 | +5.65% | 30.06 | 1.81 |
01/14 | 1,674 | 1,674 | 1,597 | 1,603 | -4.3% | 5,400 | 40億4997万 | +9.64% | 31.05 | 1.87 |
01/10 | 1,547 | 1,680 | 1,546 | 1,675 | +7.79% | 12,100 | 42億3188万 | +15.2% | 32.45 | 1.95 |
01/09 | 1,534 | 1,633 | 1,525 | 1,554 | -0.45% | 10,700 | 39億2618万 | +7.47% | 30.1 | 1.81 |
01/08 | 1,580 | 1,620 | 1,548 | 1,561 | -1.2% | 10,300 | 39億4386万 | +8.1% | 30.24 | 1.82 |
01/07 | 1,524 | 1,590 | 1,471 | 1,580 | +3.67% | 24,400 | 39億9187万 | +9.42% | 30.6 | 1.84 |
01/06 | 1,584 | 1,610 | 1,503 | 1,524 | -3.48% | 8,000 | 38億5038万 | +5.47% | 29.52 | 1.78 |
2024 | ||||||||||
12/30 | 1,478 | 1,591 | 1,469 | 1,579 | +5.48% | 19,000 | 39億8934万 | +9.12% | 38.36 | 1.83 |
12/27 | 1,369 | 1,497 | 1,355 | 1,497 | +7.01% | 19,400 | 37億8217万 | +3.53% | 36.37 | 1.74 |
12/26 | 1,315 | 1,460 | 1,301 | 1,399 | +5.27% | 41,200 | 35億3457万 | -3.58% | 33.99 | 1.62 |
12/25 | 1,379 | 1,398 | 1,310 | 1,329 | +0.61% | 15,500 | 33億5771万 | -8.97% | 32.29 | 1.54 |
12/24 | 1,320 | 1,349 | 1,277 | 1,321 | -1.05% | 16,700 | 33億3750万 | -10.26% | 32.09 | 1.53 |
12/23 | 1,347 | 1,347 | 1,289 | 1,335 | -0.6% | 22,600 | 33億4951万 | -10.16% | 32.21 | 1.54 |
12/20 | 1,382 | 1,382 | 1,342 | 1,343 | -1.47% | 9,300 | 33億6958万 | -10.17% | 32.4 | 1.55 |
12/19 | 1,305 | 1,368 | 1,303 | 1,363 | -2.29% | 17,100 | 34億1976万 | -9.01% | 32.88 | 1.57 |
12/18 | 1,365 | 1,399 | 1,365 | 1,395 | +0.94% | 6,400 | 35億5万 | -6.94% | 33.65 | 1.61 |
12/17 | 1,404 | 1,407 | 1,367 | 1,382 | -2.74% | 10,100 | 34億6743万 | -7.93% | 33.34 | 1.59 |
12/16 | 1,471 | 1,497 | 1,421 | 1,421 | -3.4% | 4,800 | 35億6528万 | -5.83% | 34.28 | 1.64 |
12/13 | 1,511 | 1,511 | 1,435 | 1,471 | -0.68% | 7,100 | 36億9073万 | -2.65% | 35.49 | 1.7 |
12/12 | 1,539 | 1,539 | 1,480 | 1,481 | -2.57% | 5,200 | 37億1582万 | -1.59% | 35.73 | 1.71 |
12/11 | 1,520 | 1,556 | 1,479 | 1,520 | -2.56% | 9,300 | 38億1368万 | +1.33% | 36.67 | 1.75 |
12/10 | 1,471 | 1,560 | 1,440 | 1,560 | +6.12% | 41,800 | 39億1404万 | +4.63% | 37.64 | 1.8 |
12/09 | 1,443 | 1,499 | 1,434 | 1,470 | +3.16% | 20,400 | 36億8823万 | -0.68% | 35.46 | 1.7 |
12/06 | 1,382 | 1,425 | 1,382 | 1,425 | +3.19% | 5,000 | 35億7532万 | -3.19% | 34.38 | 1.64 |
12/05 | 1,376 | 1,417 | 1,361 | 1,381 | +0.36% | 9,100 | 34億6492万 | -5.86% | 33.32 | 1.59 |
12/04 | 1,421 | 1,453 | 1,376 | 1,376 | -3.1% | 7,500 | 34億5238万 | -6.08% | 33.2 | 1.59 |
12/03 | 1,442 | 1,455 | 1,387 | 1,420 | -2.2% | 14,700 | 35億6278万 | -2.67% | 34.26 | 1.64 |
12/02 | 1,495 | 1,500 | 1,440 | 1,452 | -4.79% | 20,500 | 36億4306万 | +0.07% | 35.03 | 1.67 |
11/29 | 1,530 | 1,544 | 1,480 | 1,525 | -1.68% | 17,200 | 38億2622万 | +5.98% | 36.79 | 1.76 |
11/28 | 1,597 | 1,597 | 1,539 | 1,551 | -2.88% | 11,500 | 38億9145万 | +8.84% | 37.42 | 1.79 |
11/27 | 1,568 | 1,608 | 1,558 | 1,597 | +0.76% | 10,800 | 40億687万 | +13.1% | 38.53 | 1.84 |
11/26 | 1,609 | 1,722 | 1,558 | 1,585 | +1.93% | 66,400 | 39億7676万 | +13.13% | 38.24 | 1.83 |
11/25 | 1,620 | 1,620 | 1,550 | 1,555 | -4.01% | 11,400 | 39億149万 | +11.87% | 37.51 | 1.79 |
11/22 | 1,617 | 1,639 | 1,577 | 1,620 | +0.19% | 11,500 | 40億6458万 | +17.31% | 39.08 | 1.87 |
11/21 | 1,598 | 1,652 | 1,596 | 1,617 | -1.28% | 14,100 | 40億4250万 | +17.6% | 38.87 | 1.86 |
11/20 | 1,715 | 1,740 | 1,605 | 1,638 | -2.33% | 29,700 | 40億9500万 | +19.56% | 39.38 | 1.88 |
11/19 | 1,563 | 1,686 | 1,500 | 1,677 | +7.5% | 48,900 | 41億9250万 | +22.95% | 40.31 | 1.93 |
11/18 | 1,419 | 1,560 | 1,400 | 1,560 | +11.51% | 42,100 | 39億 | +14.87% | 37.5 | 1.79 |
11/15 | 1,383 | 1,419 | 1,348 | 1,399 | +0.36% | 10,500 | 34億9750万 | +2.42% | 33.63 | 1.61 |
11/14 | 1,450 | 1,509 | 1,385 | 1,394 | -4.52% | 47,700 | 34億8500万 | +1.38% | 33.51 | 1.6 |
11/13 | 1,565 | 1,565 | 1,452 | 1,460 | -6.71% | 25,900 | 36億5000万 | +5.19% | 35.1 | 1.68 |
11/12 | 1,476 | 1,565 | 1,452 | 1,565 | +6.03% | 33,900 | 39億1250万 | +11.71% | 37.62 | 1.8 |
11/11 | 1,320 | 1,476 | 1,270 | 1,476 | +12.07% | 37,900 | 36億9000万 | +4.46% | 35.48 | 1.7 |
11/08 | 1,356 | 1,356 | 1,308 | 1,317 | -2.44% | 22,200 | 32億9250万 | -8.03% | 31.66 | 1.51 |
11/07 | 1,310 | 1,370 | 1,290 | 1,350 | +4.25% | 14,700 | 33億7500万 | -7.34% | 32.45 | 1.55 |
11/06 | 1,290 | 1,300 | 1,256 | 1,295 | +0.86% | 9,600 | 32億3750万 | -12.62% | 31.13 | 1.49 |
11/05 | 1,271 | 1,288 | 1,250 | 1,284 | -0.39% | 6,100 | 32億1000万 | -14.91% | 30.87 | 1.48 |
11/01 | 1,290 | 1,344 | 1,270 | 1,289 | -0.08% | 13,800 | 32億2250万 | -16.19% | 30.99 | 1.48 |
10/31 | 1,360 | 1,365 | 1,266 | 1,290 | -2.49% | 25,200 | 32億2500万 | -18.25% | 31.01 | 1.48 |
10/30 | 1,260 | 1,357 | 1,240 | 1,323 | +6.01% | 34,200 | 33億750万 | - | 31.8 | 1.52 |
10/29 | 1,208 | 1,248 | 1,200 | 1,248 | +3.31% | 4,800 | 31億2000万 | - | 30 | 1.43 |
10/28 | 1,144 | 1,211 | 1,132 | 1,208 | +5.23% | 17,300 | 30億2000万 | - | 29.04 | 1.39 |
10/25 | 1,169 | 1,239 | 1,136 | 1,148 | -3.53% | 39,800 | 28億7000万 | - | 27.6 | 1.32 |
10/24 | 1,184 | 1,209 | 1,171 | 1,190 | -1.98% | 20,600 | 29億7500万 | - | 28.61 | 1.37 |
10/23 | 1,299 | 1,299 | 1,213 | 1,214 | -8.65% | 39,800 | 30億3500万 | - | 29.18 | 1.4 |
10/22 | 1,302 | 1,340 | 1,282 | 1,329 | +1.22% | 15,000 | 33億2250万 | - | 31.95 | 1.53 |
10/21 | 1,350 | 1,350 | 1,313 | 1,313 | -1.06% | 14,300 | 32億8250万 | - | 31.56 | 1.51 |
10/18 | 1,420 | 1,435 | 1,327 | 1,327 | -8.86% | 36,300 | 33億1750万 | - | 31.9 | 1.53 |
10/17 | 1,497 | 1,497 | 1,420 | 1,456 | -3.7% | 9,900 | 36億4000万 | - | 35 | 1.67 |
10/16 | 1,484 | 1,527 | 1,455 | 1,512 | +2.16% | 23,500 | 37億8000万 | - | 36.35 | 1.74 |
10/15 | 1,512 | 1,530 | 1,455 | 1,480 | -3.52% | 30,200 | 37億 | - | 35.58 | 1.7 |
10/11 | 1,726 | 1,726 | 1,515 | 1,534 | -12.39% | 59,100 | 38億3500万 | - | 36.88 | 1.76 |
10/10 | 1,605 | 1,771 | 1,600 | 1,751 | +8.15% | 55,700 | 43億7750万 | - | 42.09 | 2.01 |
10/09 | 1,711 | 1,713 | 1,615 | 1,619 | -6.2% | 41,100 | 40億4750万 | - | 38.92 | 1.86 |
10/08 | 1,750 | 1,789 | 1,726 | 1,726 | -2.98% | 25,300 | 43億1500万 | - | 41.49 | 1.98 |
10/07 | 1,838 | 1,838 | 1,752 | 1,779 | -5.27% | 25,400 | 44億4750万 | - | 42.76 | 2.04 |
10/04 | 1,906 | 1,913 | 1,863 | 1,878 | -3.3% | 24,300 | 46億9500万 | - | 45.14 | 2.16 |
10/03 | 1,936 | 1,979 | 1,933 | 1,942 | -0.05% | 26,800 | 48億5500万 | - | 46.68 | 2.23 |
10/02 | 1,936 | 1,950 | 1,904 | 1,943 | -1.87% | 21,400 | 48億5750万 | - | 46.71 | 2.23 |
10/01 | 1,910 | 1,980 | 1,862 | 1,980 | +1.54% | 34,500 | 49億5000万 | - | 47.6 | 2.28 |
09/30 | 1,900 | 1,980 | 1,900 | 1,950 | -3.13% | 51,200 | 48億7500万 | - | 46.88 | 2.3 |
09/27 | 2,150 | 2,213 | 2,007 | 2,013 | -12.48% | 138,900 | 50億3250万 | - | 48.39 | 2.37 |
09/26 | 2,210 | 2,430 | 2,161 | 2,300 | 0% | 1,041,500 | 57億5000万 | - | 55.29 | 2.71 |
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 | |
2024年 12月期 | 2,430 9/26 | 1,132 10/28 | 1,041,500 9/26 | 60億7500万 | 28億3000万 | 40億671万 12/30 |
最新 | 1,535 2025/2/14 | 10,100 | 38億9506万 |