時価総額
- 2009年12月30日
- 32億3102万
- 2010年12月30日
- 54億2850万
- 2011年12月30日
- 42億8859万
- 2012年12月28日
- 94億7268万
- 2013年12月30日
- 429億1880万
- 2014年12月30日
- 205億2699万
- 2015年12月30日
- 167億8044万
- 2016年12月30日
- 106億7321万
- 2017年12月29日
- 239億8557万
- 2018年12月28日
- 395億8177万
- 2019年12月30日
- 757億1171万
- 2020年12月30日
- 1030億5405万
- 2021年12月30日
- 1444億5027万
- 2022年12月30日
- 586億5986万
- 2023年12月29日
- 474億3949万
- 2024年12月30日
- 254億7307万
2024/12/13～2025/05/16
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 | ||||||||||
| 05/16 | 776 | 779 | 769 | 774 | 0% | 184,500 | 266億8055万 | -0.26% | 7.98 | 1.26 |
| 05/15 | 764 | 775 | 764 | 774 | +0.65% | 158,500 | 266億8055万 | -0.13% | 7.98 | 1.26 |
| 05/14 | 771 | 772 | 755 | 769 | -0.65% | 192,900 | 265億819万 | -0.52% | 7.93 | 1.25 |
| 05/13 | 772 | 777 | 762 | 774 | +1.31% | 200,700 | 266億8055万 | +0.13% | 7.98 | 1.26 |
| 05/12 | 762 | 769 | 759 | 764 | +0.39% | 185,300 | 263億3584万 | -1.29% | 7.88 | 1.25 |
| 05/09 | 766 | 770 | 761 | 761 | -0.13% | 162,000 | 262億3243万 | -2.06% | 7.85 | 1.24 |
| 05/08 | 771 | 774 | 760 | 762 | -0.91% | 190,600 | 262億6690万 | -2.31% | 7.86 | 1.24 |
| 05/07 | 770 | 784 | 769 | 769 | -0.26% | 230,800 | 265億819万 | -1.66% | 7.93 | 1.25 |
| 05/02 | 778 | 784 | 764 | 771 | -0.26% | 256,500 | 265億7714万 | -1.78% | 7.95 | 1.26 |
| 05/01 | 770 | 781 | 755 | 773 | -4.57% | 391,800 | 266億4608万 | -1.9% | 7.97 | 1.26 |
| 04/30 | 806 | 811 | 800 | 810 | +0.62% | 187,600 | 279億2151万 | +2.4% | 8.35 | 1.32 |
| 04/28 | 800 | 810 | 799 | 805 | +1% | 154,300 | 277億4915万 | +1.51% | 8.3 | 1.31 |
| 04/25 | 789 | 806 | 789 | 797 | +0.76% | 152,000 | 274億7338万 | +0.25% | 8.22 | 1.3 |
| 04/24 | 791 | 794 | 783 | 791 | +0.89% | 107,400 | 272億6656万 | -0.88% | 8.16 | 1.29 |
| 04/23 | 784 | 784 | 774 | 784 | +1.95% | 114,000 | 270億2526万 | -2.24% | 8.08 | 1.28 |
| 04/22 | 779 | 780 | 767 | 769 | -0.26% | 128,900 | 265億819万 | -4.71% | 7.93 | 1.25 |
| 04/21 | 775 | 780 | 770 | 771 | -1.41% | 113,400 | 265億7714万 | -5.05% | 7.95 | 1.26 |
| 04/18 | 777 | 784 | 772 | 782 | +1.16% | 88,300 | 269億5632万 | -4.28% | 8.06 | 1.27 |
| 04/17 | 767 | 774 | 766 | 773 | +1.18% | 98,900 | 266億4608万 | -5.85% | 7.97 | 1.26 |
| 04/16 | 773 | 774 | 761 | 764 | -0.78% | 119,600 | 263億3584万 | -7.39% | 7.88 | 1.25 |
| 04/15 | 785 | 791 | 768 | 770 | -1.79% | 130,300 | 265億4267万 | -7.12% | 7.94 | 1.26 |
| 04/14 | 785 | 791 | 779 | 784 | +0.77% | 108,700 | 270億2526万 | -5.66% | 8.08 | 1.28 |
| 04/11 | 758 | 782 | 754 | 778 | -0.89% | 184,900 | 268億1843万 | -6.6% | 8.02 | 1.27 |
| 04/10 | 787 | 789 | 773 | 785 | +5.8% | 223,000 | 270億5973万 | -6.1% | 8.1 | 1.28 |
| 04/09 | 748 | 752 | 734 | 742 | -2.75% | 284,200 | 255億7748万 | -11.35% | 7.65 | 1.21 |
| 04/08 | 744 | 775 | 744 | 763 | +6.86% | 400,000 | 263億137万 | -9.27% | 7.87 | 1.24 |
| 04/07 | 710 | 736 | 693 | 714 | -7.75% | 394,500 | 246億1229万 | -15.4% | 7.36 | 1.16 |
| 04/04 | 793 | 799 | 764 | 774 | -3.73% | 363,900 | 266億8055万 | -8.73% | 7.98 | 1.26 |
| 04/03 | 801 | 812 | 793 | 804 | -2.55% | 296,500 | 277億1468万 | -5.41% | 8.29 | 1.31 |
| 04/02 | 842 | 843 | 824 | 825 | -0.72% | 248,700 | 284億3857万 | -3.06% | 8.51 | 1.34 |
| 04/01 | 833 | 843 | 830 | 831 | +1.59% | 265,000 | 286億4540万 | -2.35% | 8.57 | 1.35 |
| 03/31 | 831 | 835 | 818 | 818 | -3.31% | 242,500 | 281億9727万 | -3.88% | 8.44 | 1.33 |
| 03/28 | 844 | 858 | 844 | 846 | +0.48% | 217,700 | 291億6246万 | -0.7% | 8.72 | 1.38 |
| 03/27 | 855 | 857 | 830 | 842 | -1.86% | 297,400 | 290億2458万 | -1.06% | 8.68 | 1.37 |
| 03/26 | 854 | 861 | 854 | 858 | +0.59% | 134,000 | 295億7611万 | +0.94% | 8.85 | 1.4 |
| 03/25 | 850 | 858 | 848 | 853 | +0.83% | 170,500 | 294億376万 | +0.83% | 8.8 | 1.39 |
| 03/24 | 868 | 874 | 846 | 846 | -3.09% | 246,500 | 291億6246万 | +0.36% | 8.72 | 1.38 |
| 03/21 | 895 | 895 | 869 | 873 | -3.22% | 383,700 | 300億9318万 | +4.05% | 9 | 1.42 |
| 03/19 | 900 | 909 | 897 | 902 | 0% | 225,100 | 310億9284万 | +8.15% | 9.3 | 1.47 |
| 03/18 | 903 | 910 | 892 | 902 | +0.89% | 293,500 | 310億9284万 | +9.07% | 9.3 | 1.47 |
| 03/17 | 900 | 910 | 890 | 894 | -0.33% | 312,700 | 308億1707万 | +8.89% | 9.22 | 1.46 |
| 03/14 | 880 | 899 | 878 | 897 | +1.7% | 268,100 | 309億2048万 | +10.06% | 9.25 | 1.46 |
| 03/13 | 880 | 894 | 876 | 882 | +1.38% | 241,000 | 304億342万 | +9.29% | 9.1 | 1.44 |
| 03/12 | 869 | 877 | 854 | 870 | +0.81% | 503,900 | 299億8977万 | +8.48% | 8.97 | 1.42 |
| 03/11 | 830 | 865 | 824 | 863 | +3.6% | 441,300 | 297億4847万 | +7.34% | 8.9 | 1.41 |
| 03/10 | 823 | 837 | 816 | 833 | +0.73% | 381,400 | 287億1434万 | +1.83% | 8.59 | 1.36 |
| 03/07 | 822 | 829 | 809 | 827 | -2.59% | 391,000 | 285億751万 | -0.72% | 8.53 | 1.35 |
| 03/06 | 828 | 849 | 828 | 849 | +2.78% | 290,300 | 292億6587万 | 0% | 8.76 | 1.38 |
| 03/05 | 818 | 828 | 813 | 826 | +0.12% | 230,100 | 284億7304万 | -4.4% | 8.52 | 1.35 |
| 03/04 | 825 | 827 | 813 | 825 | -1.79% | 265,500 | 284億3857万 | -6.14% | 8.51 | 1.35 |
| 03/03 | 827 | 840 | 827 | 840 | +1.82% | 236,100 | 289億5564万 | -5.94% | 8.66 | 1.37 |
| 02/28 | 818 | 828 | 811 | 825 | +0.98% | 282,100 | 284億3857万 | -8.94% | 8.51 | 1.35 |
| 02/27 | 825 | 826 | 815 | 817 | -1.21% | 351,300 | 281億6280万 | -11.2% | 8.43 | 1.33 |
| 02/26 | 836 | 836 | 814 | 827 | -1.08% | 392,400 | 285億751万 | -11.46% | 8.53 | 1.35 |
| 02/25 | 830 | 850 | 811 | 836 | 0% | 555,700 | 288億1775万 | -11.81% | 8.62 | 1.36 |
| 02/21 | 838 | 858 | 833 | 836 | -0.24% | 628,100 | 288億1775万 | -13.01% | 8.62 | 1.36 |
| 02/20 | 821 | 850 | 821 | 838 | +2.2% | 534,700 | 288億8669万 | -14.05% | 8.64 | 1.37 |
| 02/19 | 804 | 825 | 796 | 820 | +1.61% | 546,400 | 282億6622万 | -16.92% | 8.46 | 1.34 |
| 02/18 | 783 | 807 | 780 | 807 | +4.4% | 658,700 | 278億1809万 | -19.38% | 8.32 | 1.32 |
| 02/17 | 762 | 782 | 762 | 773 | +2.38% | 434,300 | 266億4608万 | -23.92% | 7.97 | 1.26 |
| 02/14 | 760 | 767 | 753 | 755 | -0.53% | 418,800 | 260億2560万 | -26.84% | 7.79 | 1.23 |
| 02/13 | 748 | 759 | 745 | 759 | +2.02% | 445,300 | 261億6348万 | -27.65% | 7.83 | 1.24 |
| 02/12 | 739 | 747 | 727 | 744 | +0.81% | 634,800 | 256億4642万 | -30.21% | 7.67 | 1.21 |
| 02/10 | 747 | 755 | 737 | 738 | -0.27% | 529,300 | 254億3959万 | -31.86% | 7.61 | 1.2 |
| 02/07 | 742 | 748 | 728 | 740 | -0.67% | 811,500 | 255億854万 | -32.73% | 7.63 | 1.21 |
| 02/06 | 706 | 745 | 695 | 745 | +5.52% | 1,719,400 | 256億8089万 | -33.36% | 7.68 | 1.21 |
| 02/05 | 730 | 730 | 705 | 706 | -7.11% | 3,165,200 | 243億3652万 | -37.8% | 7.28 | 1.15 |
| 02/04 | 800 | 800 | 760 | 760 | -16.48% | 2,001,500 | 261億9796万 | -34.14% | 7.84 | 1.24 |
| 02/03 | 910 | 910 | 910 | 910 | -24.79% | 86,000 | 313億6861万 | -22.22% | 9.38 | 1.48 |
| 01/31 | 1,219 | 1,219 | 1,198 | 1,210 | -0.41% | 191,700 | 417億991万 | +2.46% | 12.48 | 1.97 |
| 01/30 | 1,216 | 1,220 | 1,202 | 1,215 | -0.08% | 104,900 | 418億8226万 | +2.97% | 12.53 | 1.98 |
| 01/29 | 1,231 | 1,231 | 1,214 | 1,216 | -0.98% | 49,100 | 419億1673万 | +3.05% | 12.54 | 1.98 |
| 01/28 | 1,213 | 1,230 | 1,210 | 1,228 | +1.4% | 82,800 | 423億3038万 | +4.33% | 12.66 | 2 |
| 01/27 | 1,188 | 1,211 | 1,186 | 1,211 | +2.63% | 115,300 | 417億4438万 | +3.15% | 12.49 | 1.97 |
| 01/24 | 1,180 | 1,189 | 1,164 | 1,180 | +1.46% | 108,700 | 406億7578万 | +0.6% | 12.17 | 1.92 |
| 01/23 | 1,168 | 1,172 | 1,161 | 1,163 | -0.43% | 56,100 | 400億8977万 | -0.77% | 11.99 | 1.9 |
| 01/22 | 1,179 | 1,189 | 1,168 | 1,168 | +0.09% | 74,600 | 402億6212万 | -0.34% | 12.04 | 1.9 |
| 01/21 | 1,175 | 1,182 | 1,162 | 1,167 | -0.85% | 39,900 | 402億2765万 | -0.43% | 12.03 | 1.9 |
| 01/20 | 1,180 | 1,183 | 1,172 | 1,177 | +0.68% | 47,500 | 405億7236万 | +0.43% | 12.14 | 1.92 |
| 01/17 | 1,168 | 1,170 | 1,159 | 1,169 | +0.26% | 61,500 | 402億9659万 | -0.17% | 12.06 | 1.91 |
| 01/16 | 1,162 | 1,173 | 1,158 | 1,166 | +0.69% | 75,500 | 401億9318万 | -0.34% | 12.02 | 1.9 |
| 01/15 | 1,166 | 1,171 | 1,152 | 1,158 | -0.77% | 50,800 | 399億1741万 | -1.03% | 11.94 | 1.89 |
| 01/14 | 1,171 | 1,171 | 1,150 | 1,167 | -0.85% | 125,000 | 402億2765万 | -0.26% | 12.03 | 1.9 |
| 01/10 | 1,181 | 1,200 | 1,174 | 1,177 | -0.51% | 86,100 | 405億7236万 | +0.6% | 12.14 | 1.92 |
| 01/09 | 1,171 | 1,183 | 1,162 | 1,183 | +0.85% | 100,900 | 407億7919万 | +1.28% | 12.2 | 1.93 |
| 01/08 | 1,178 | 1,178 | 1,158 | 1,173 | -0.42% | 101,200 | 404億3448万 | +0.6% | 12.1 | 1.91 |
| 01/07 | 1,176 | 1,179 | 1,165 | 1,178 | +0.94% | 93,000 | 406億683万 | +1.2% | 12.15 | 1.92 |
| 01/06 | 1,177 | 1,181 | 1,158 | 1,167 | -0.77% | 125,000 | 402億2765万 | +0.43% | 12.03 | 1.9 |
| 2024 | ||||||||||
| 12/30 | 1,171 | 1,176 | 1,161 | 1,176 | +0.43% | 80,000 | 405億3789万 | +1.2% | 8.92 | 1.98 |
| 12/27 | 1,160 | 1,175 | 1,153 | 1,171 | -0.09% | 160,500 | 403億6554万 | +0.95% | 8.88 | 1.97 |
| 12/26 | 1,168 | 1,178 | 1,167 | 1,172 | -0.34% | 187,100 | 404億1万 | +1.12% | 8.89 | 1.97 |
| 12/25 | 1,179 | 1,183 | 1,166 | 1,176 | -0.17% | 59,900 | 405億3789万 | +1.64% | 8.92 | 1.98 |
| 12/24 | 1,190 | 1,190 | 1,168 | 1,178 | -0.76% | 101,600 | 406億683万 | +1.99% | 8.94 | 1.98 |
| 12/23 | 1,199 | 1,200 | 1,182 | 1,187 | -0.17% | 71,600 | 409億1707万 | +3.04% | 9.01 | 2 |
| 12/20 | 1,190 | 1,203 | 1,183 | 1,189 | -0.17% | 142,900 | 409億8601万 | +3.39% | 9.02 | 2 |
| 12/19 | 1,145 | 1,194 | 1,143 | 1,191 | +2.32% | 167,000 | 410億5496万 | +3.84% | 9.04 | 2.01 |
| 12/18 | 1,154 | 1,170 | 1,146 | 1,164 | +0.87% | 106,500 | 401億2424万 | +1.93% | 8.83 | 1.96 |
| 12/17 | 1,175 | 1,180 | 1,150 | 1,154 | -1.79% | 232,300 | 397億7953万 | +1.23% | 8.76 | 1.94 |
| 12/16 | 1,168 | 1,177 | 1,158 | 1,175 | +1.29% | 100,200 | 405億342万 | +3.25% | 8.91 | 1.98 |
| 12/13 | 1,143 | 1,165 | 1,143 | 1,160 | -0.17% | 162,100 | 399億8636万 | +2.11% | 8.8 | 1.95 |
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 | 128 25,540 2/20 | 53 10,510 1/9 | 3,737,800 18,689 2/19 | - | - | 32億3102万 12/30 |
| 2010年 12月期 | 211 42,200 4/26 | 78 15,510 2/5 | 5,429,600 27,148 3/24 | 80億2053万 | 29億4783万 | 54億2850万 12/30 |
| 2011年 12月期 | 175 34,950 1/14 | 81 16,200 3/16 | 3,102,400 15,512 1/14 | 66億4259万 | 30億7897万 | 42億8859万 12/30 |
| 2012年 12月期 | 265 52,900 12/6 | 107 21,550 1/10 21,400 1/6 | 2,952,800 14,764 8/24 | 100億5417万 | 40億6728万 | 94億7268万 12/28 |
| 2013年 12月期 | 1,666 11/7 | 229 45,900 1/15 45,800 1/11 | 8,780,200 4,390,100 8/8 | 633億2799万 | 87億474万 | 429億1880万 12/30 |
| 2014年 12月期 | 1,576 1/22 | 603 12/17 | 3,021,900 1/30 | 543億2629万 | 207億8601万 | 205億2699万 12/30 |
| 2015年 12月期 | 744 4/16 | 445 9/7 | 2,648,000 4/16 | 256億4642万 | 153億3959万 | 167億8044万 12/30 |
| 2016年 12月期 | 509 1/4 | 295 2/12 | 393,200 10/28 | 175億4573万 | 101億6894万 | 106億7321万 12/30 |
| 2017年 12月期 | 921 10/13 | 328 1/18 | 3,563,900 4/27 | 317億4779万 | 113億648万 | 239億8557万 12/29 |
| 2018年 12月期 | 2,500 10/1 | 738 1/4 | 4,476,400 7/23 | 861億7750万 | 254億3959万 | 395億8177万 12/28 |
| 2019年 12月期 | 2,947 5/20 | 1,152 1/4 | 5,771,000 2/1 | 1015億8603万 | 397億1059万 | 757億1171万 12/30 |
| 2020年 12月期 | 3,920 10/21 | 1,171 3/23 | 2,680,800 1/30 | 1351億2632万 | 403億6554万 | 1030億5405万 12/30 |
| 2021年 12月期 | 5,290 11/15 | 2,780 3/5 | 857,400 7/29 | 1823億5159万 | 958億2938万 | 1444億5027万 12/30 |
| 2022年 12月期 | 4,530 1/4 | 1,740 12/29 | 1,179,800 7/28 | 1561億5363万 | 599億7954万 | 586億5986万 12/30 |
| 2023年 12月期 | 2,023 1/27 | 1,146 8/18 | 1,678,000 4/28 | 697億3483万 | 395億376万 | 474億3949万 12/29 |
| 2024年 12月期 | 1,695 1/24 | 945 8/5 | 2,416,200 1/31 | 584億2834万 | 325億7509万 | 254億7307万 12/30 |
| 最新 | 774 2025/5/16 | 184,500 | 266億8055万 | |||