時価総額
- 2009年12月30日
- 2005億3123万
- 2010年12月30日
- 1449億8132万
- 2011年12月30日
- 1146億4556万
- 2012年12月28日
- 1099億1790万
- 2013年12月30日
- 1724億5356万
- 2014年12月30日
- 1994億8699万
- 2015年12月30日
- 2072億2462万
- 2016年12月30日
- 2344億6511万
- 2017年12月29日
- 2687億2914万
- 2018年12月28日
- 1785億9343万
- 2019年12月30日
- 2008億9413万
- 2020年12月30日
- 1550億9361万
- 2021年12月30日
- 1700億5087万
- 2022年12月30日
- 2555億419万
- 2023年12月29日
- 4843億7503万
- 2024年12月30日
- 6481億6617万
2024/12/03～2025/05/02
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 | ||||||||||
| 05/02 | 7,888 | 7,949 | 7,758 | 7,839 | -1.22% | 171,800 | 6176億6850万 | +0.27% | 55.53 | 3.12 |
| 05/01 | 7,923 | 7,966 | 7,874 | 7,936 | +0.15% | 117,700 | 6253億1154万 | +1.46% | 56.22 | 3.15 |
| 04/30 | 7,853 | 7,928 | 7,818 | 7,924 | +0.9% | 170,500 | 6243億6601万 | +1.38% | 56.13 | 3.15 |
| 04/28 | 7,813 | 7,971 | 7,801 | 7,853 | +0.15% | 168,600 | 6187億7162万 | +0.51% | 55.63 | 3.12 |
| 04/25 | 7,800 | 7,924 | 7,757 | 7,841 | +0.09% | 200,800 | 6178億2609万 | +0.35% | 55.55 | 3.12 |
| 04/24 | 8,150 | 8,150 | 7,800 | 7,834 | -4.15% | 232,200 | 6172億7453万 | +0.22% | 55.5 | 3.11 |
| 04/23 | 8,199 | 8,199 | 8,090 | 8,173 | +0.29% | 189,800 | 6439億8579万 | +4.46% | 57.9 | 3.25 |
| 04/22 | 8,139 | 8,216 | 8,074 | 8,149 | +0.26% | 172,700 | 6420億9473万 | +4.3% | 57.73 | 3.24 |
| 04/21 | 8,200 | 8,280 | 8,096 | 8,128 | -0.66% | 142,400 | 6404億4005万 | +4.19% | 57.58 | 3.23 |
| 04/18 | 8,161 | 8,182 | 8,080 | 8,182 | +0.43% | 182,700 | 6446億9494万 | +5.07% | 57.96 | 3.25 |
| 04/17 | 8,015 | 8,186 | 7,991 | 8,147 | +1.93% | 200,900 | 6419億3714万 | +4.88% | 57.71 | 3.24 |
| 04/16 | 8,020 | 8,060 | 7,904 | 7,993 | -0.6% | 135,500 | 6298億282万 | +3.12% | 56.62 | 3.18 |
| 04/15 | 8,020 | 8,126 | 8,005 | 8,041 | +0.88% | 235,400 | 6335億8495万 | +3.96% | 56.96 | 3.2 |
| 04/14 | 7,959 | 8,042 | 7,935 | 7,971 | +0.76% | 198,400 | 6280億6934万 | +3.35% | 56.47 | 3.17 |
| 04/11 | 7,758 | 7,959 | 7,726 | 7,911 | -1.08% | 296,000 | 6233億4169万 | +2.82% | 56.04 | 3.14 |
| 04/10 | 7,753 | 7,997 | 7,623 | 7,997 | +5.17% | 335,400 | 6301億1800万 | +3.99% | 56.65 | 3.18 |
| 04/09 | 7,630 | 7,676 | 7,478 | 7,604 | -1.63% | 235,100 | 5991億5184万 | -1.04% | 53.87 | 3.02 |
| 04/08 | 7,391 | 7,730 | 7,274 | 7,730 | +6.75% | 308,600 | 6090億7992万 | +0.44% | 54.76 | 3.07 |
| 04/07 | 7,200 | 7,443 | 7,096 | 7,241 | -2.65% | 439,100 | 5705億4951万 | -6.05% | 51.29 | 2.88 |
| 04/04 | 7,281 | 7,479 | 7,253 | 7,438 | +2.1% | 374,400 | 5860億7198万 | -3.84% | 52.69 | 2.96 |
| 04/03 | 7,121 | 7,498 | 7,110 | 7,285 | +0.19% | 390,400 | 5740億1646万 | -6.07% | 51.61 | 2.9 |
| 04/02 | 7,428 | 7,432 | 7,260 | 7,271 | -2.46% | 278,800 | 5729億1334万 | -6.57% | 51.51 | 2.89 |
| 04/01 | 7,699 | 7,752 | 7,454 | 7,454 | -2.28% | 237,900 | 5873億3269万 | -4.39% | 52.8 | 2.96 |
| 03/31 | 7,700 | 7,714 | 7,604 | 7,628 | -3.33% | 319,700 | 6010億4290万 | -2.21% | 54.04 | 3.03 |
| 03/28 | 7,901 | 7,952 | 7,807 | 7,891 | -0.39% | 202,500 | 6217億6580万 | +1.14% | 55.9 | 3.14 |
| 03/27 | 7,820 | 7,922 | 7,802 | 7,922 | +1.6% | 191,200 | 6242億842万 | +1.53% | 56.12 | 3.15 |
| 03/26 | 7,899 | 7,900 | 7,758 | 7,797 | -0.49% | 199,600 | 6143億5914万 | +0.19% | 55.23 | 3.1 |
| 03/25 | 7,770 | 7,908 | 7,754 | 7,835 | -0.65% | 150,800 | 6173億5332万 | +1.07% | 55.5 | 3.11 |
| 03/24 | 7,952 | 7,977 | 7,850 | 7,886 | -0.48% | 137,000 | 6213億7183万 | +2.11% | 55.86 | 3.13 |
| 03/21 | 7,953 | 8,015 | 7,901 | 7,924 | -0.86% | 221,600 | 6243億6601万 | +2.94% | 56.13 | 3.15 |
| 03/19 | 7,860 | 7,993 | 7,860 | 7,993 | +1.16% | 140,100 | 6298億282万 | +4.24% | 56.62 | 3.18 |
| 03/18 | 7,940 | 8,046 | 7,867 | 7,901 | +0.7% | 195,000 | 6225億5374万 | +3.48% | 55.97 | 3.14 |
| 03/17 | 7,767 | 7,877 | 7,740 | 7,846 | +0.72% | 272,600 | 6182億2006万 | +3.14% | 55.58 | 3.12 |
| 03/14 | 7,725 | 7,810 | 7,718 | 7,790 | +1.05% | 220,500 | 6138億758万 | +2.76% | 55.18 | 3.1 |
| 03/13 | 7,709 | 7,799 | 7,630 | 7,709 | 0% | 211,200 | 6074億2524万 | +2.12% | 54.61 | 3.06 |
| 03/12 | 7,639 | 7,770 | 7,565 | 7,709 | +1.31% | 242,900 | 6074億2524万 | +2.45% | 54.61 | 3.06 |
| 03/11 | 7,422 | 7,726 | 7,422 | 7,609 | +1.71% | 466,300 | 5995億4581万 | +1.41% | 53.9 | 3.02 |
| 03/10 | 7,501 | 7,565 | 7,469 | 7,481 | -0.27% | 189,100 | 5894億6014万 | -0.09% | 52.99 | 2.97 |
| 03/07 | 7,700 | 7,735 | 7,464 | 7,501 | -4.02% | 346,300 | 5910億3602万 | +0.31% | 53.14 | 2.98 |
| 03/06 | 7,795 | 7,939 | 7,758 | 7,815 | -0.38% | 257,700 | 6157億7743万 | +4.67% | 55.36 | 3.11 |
| 03/05 | 7,937 | 7,977 | 7,811 | 7,845 | -0.7% | 246,100 | 6181億4126万 | +5.44% | 55.57 | 3.12 |
| 03/04 | 7,914 | 8,008 | 7,851 | 7,900 | -1.43% | 248,300 | 6224億7495万 | +6.58% | 55.96 | 3.14 |
| 03/03 | 8,020 | 8,046 | 7,860 | 8,015 | +1.19% | 226,900 | 6315億3629万 | +8.65% | 56.78 | 3.19 |
| 02/28 | 7,945 | 8,058 | 7,877 | 7,921 | -0.78% | 262,600 | 6241億2963万 | +8.11% | 56.11 | 3.15 |
| 02/27 | 7,952 | 7,983 | 7,803 | 7,983 | +0.77% | 274,100 | 6290億1488万 | +9.52% | 56.55 | 3.17 |
| 02/26 | 7,617 | 7,922 | 7,562 | 7,922 | +4% | 452,700 | 6242億842万 | +9.33% | 56.12 | 3.15 |
| 02/25 | 7,505 | 7,617 | 7,421 | 7,617 | +0.91% | 216,300 | 6001億7616万 | +5.73% | 53.96 | 3.03 |
| 02/21 | 7,665 | 7,693 | 7,498 | 7,548 | -1.91% | 241,600 | 5947億3936万 | +5.27% | 53.47 | 3 |
| 02/20 | 7,898 | 7,898 | 7,664 | 7,695 | -2.58% | 400,200 | 6063億2212万 | +7.77% | 54.51 | 3.06 |
| 02/19 | 7,548 | 7,915 | 7,527 | 7,899 | +6.69% | 942,800 | 6223億9615万 | +11.21% | 55.96 | 3.14 |
| 02/18 | 7,050 | 7,408 | 7,013 | 7,404 | +5.02% | 397,700 | 5833億9298万 | +4.74% | 52.45 | 2.94 |
| 02/17 | 6,867 | 7,177 | 6,832 | 7,050 | -0.94% | 513,800 | 5554億9980万 | -0.25% | 49.94 | 2.8 |
| 02/14 | 7,213 | 7,564 | 6,952 | 7,117 | -1.85% | 578,100 | 5607億7901万 | +0.41% | 50.42 | 2.83 |
| 02/13 | 7,269 | 7,341 | 7,240 | 7,251 | +0.85% | 245,100 | 5713億3745万 | +2% | 51.37 | 2.88 |
| 02/12 | 7,177 | 7,224 | 7,150 | 7,190 | +0.39% | 203,700 | 5665億3100万 | +0.83% | 50.93 | 2.86 |
| 02/10 | 7,174 | 7,231 | 7,162 | 7,162 | -0.53% | 104,300 | 5643億2476万 | +0.04% | 50.74 | 2.85 |
| 02/07 | 7,247 | 7,416 | 7,195 | 7,200 | 0% | 224,700 | 5673億1894万 | -0.07% | 51 | 2.86 |
| 02/06 | 7,000 | 7,223 | 7,000 | 7,200 | +3.03% | 221,400 | 5673億1894万 | -0.76% | 51 | 2.86 |
| 02/05 | 7,101 | 7,152 | 6,965 | 6,988 | -1.67% | 226,400 | 5506億1455万 | -4.29% | 49.5 | 2.78 |
| 02/04 | 7,228 | 7,265 | 7,107 | 7,107 | -0.82% | 219,400 | 5599億9107万 | -3.27% | 50.35 | 2.83 |
| 02/03 | 7,198 | 7,266 | 7,100 | 7,166 | -0.64% | 302,700 | 5646億3993万 | -3.1% | 50.76 | 2.85 |
| 01/31 | 7,198 | 7,247 | 6,985 | 7,212 | -0.48% | 355,900 | 5682億6447万 | -3.13% | 51.09 | 2.87 |
| 01/30 | 7,175 | 7,292 | 7,122 | 7,247 | +0.82% | 384,500 | 5710億2227万 | -3.31% | 51.34 | 2.88 |
| 01/29 | 7,205 | 7,291 | 7,121 | 7,188 | +0.17% | 257,200 | 5663億7341万 | -4.76% | 50.92 | 2.86 |
| 01/28 | 7,144 | 7,246 | 7,105 | 7,176 | +0.43% | 319,700 | 5654億2788万 | -5.63% | 50.83 | 2.85 |
| 01/27 | 7,159 | 7,225 | 7,060 | 7,145 | +1.64% | 367,000 | 5629億8525万 | -6.83% | 50.61 | 2.84 |
| 01/24 | 7,000 | 7,238 | 6,984 | 7,030 | +4.15% | 717,300 | 5539億2391万 | -9.17% | 49.8 | 2.79 |
| 01/23 | 7,011 | 7,011 | 6,717 | 6,750 | -3.27% | 446,200 | 5318億6151万 | -13.67% | 47.82 | 2.68 |
| 01/22 | 6,911 | 7,007 | 6,883 | 6,978 | +0.97% | 366,900 | 5498億2661万 | -11.86% | 49.43 | 2.77 |
| 01/21 | 6,960 | 7,044 | 6,857 | 6,911 | +0.74% | 455,200 | 5445億4739万 | -13.69% | 48.96 | 2.75 |
| 01/20 | 6,790 | 6,917 | 6,722 | 6,860 | +1.27% | 408,600 | 5405億2888万 | -15.27% | 48.6 | 2.73 |
| 01/17 | 6,803 | 6,896 | 6,675 | 6,774 | -0.47% | 717,600 | 5337億5257万 | -17.27% | 47.99 | 2.69 |
| 01/16 | 6,789 | 6,921 | 6,583 | 6,806 | +0.75% | 1,844,700 | 5362億7399万 | -17.82% | 48.21 | 2.71 |
| 01/15 | 7,027 | 7,119 | 6,710 | 6,755 | -4.16% | 1,117,700 | 5322億5548万 | -19.31% | 47.85 | 2.69 |
| 01/14 | 7,283 | 7,324 | 7,048 | 7,048 | -4.5% | 702,200 | 5553億4221万 | -16.73% | 49.93 | 2.8 |
| 01/10 | 7,546 | 7,557 | 7,318 | 7,380 | -2.24% | 505,200 | 5815億191万 | -13.6% | 52.28 | 2.93 |
| 01/09 | 7,656 | 7,701 | 7,549 | 7,549 | -1.38% | 442,700 | 5948億1815万 | -12.23% | 53.48 | 3 |
| 01/08 | 7,702 | 7,760 | 7,624 | 7,655 | -1.85% | 383,000 | 6031億7035万 | -11.53% | 54.23 | 3.04 |
| 01/07 | 7,880 | 7,941 | 7,773 | 7,799 | -1.15% | 335,300 | 6145億1673万 | -10.25% | 55.25 | 3.1 |
| 01/06 | 8,250 | 8,250 | 7,876 | 7,890 | -5.15% | 435,600 | 6216億8701万 | -9.51% | 55.89 | 3.14 |
| 2024 | ||||||||||
| 12/30 | 8,507 | 8,545 | 8,295 | 8,318 | -1.55% | 225,100 | 6554億1097万 | -4.93% | 84.02 | 3.31 |
| 12/27 | 8,330 | 8,507 | 8,277 | 8,449 | +1.4% | 328,400 | 6657億3302万 | -3.45% | 85.35 | 3.36 |
| 12/26 | 8,185 | 8,349 | 8,135 | 8,332 | +2.1% | 631,100 | 6565億1409万 | -4.79% | 84.17 | 3.31 |
| 12/25 | 8,271 | 8,300 | 8,090 | 8,161 | -1.67% | 347,500 | 6430億4026万 | -6.73% | 82.44 | 3.24 |
| 12/24 | 8,350 | 8,405 | 8,281 | 8,300 | -1.2% | 216,000 | 6539億9267万 | -5.18% | 83.84 | 3.3 |
| 12/23 | 8,529 | 8,562 | 8,398 | 8,401 | -0.88% | 286,900 | 6619億5089万 | -4.05% | 84.86 | 3.34 |
| 12/20 | 8,605 | 8,615 | 8,458 | 8,476 | -0.81% | 291,300 | 6678億6046万 | -3.06% | 85.62 | 3.37 |
| 12/19 | 8,561 | 8,684 | 8,525 | 8,545 | -0.85% | 231,300 | 6732億9727万 | -2.03% | 86.32 | 3.4 |
| 12/18 | 8,790 | 8,850 | 8,618 | 8,618 | -1.9% | 247,800 | 6790億4926万 | -0.79% | 87.06 | 3.43 |
| 12/17 | 8,934 | 9,011 | 8,734 | 8,785 | -1.69% | 289,800 | 6922億790万 | +1.77% | 88.74 | 3.49 |
| 12/16 | 8,950 | 8,968 | 8,750 | 8,936 | -0.76% | 333,000 | 7041億584万 | +4.23% | 90.27 | 3.55 |
| 12/13 | 9,141 | 9,261 | 8,953 | 9,004 | -2.13% | 360,800 | 7094億6385万 | +5.88% | 90.95 | 3.58 |
| 12/12 | 9,279 | 9,379 | 9,045 | 9,200 | -0.28% | 411,600 | 7249億754万 | +9.06% | 92.93 | 3.66 |
| 12/11 | 9,200 | 9,285 | 9,190 | 9,226 | +0.92% | 212,100 | 7269億5619万 | +10.45% | 93.2 | 3.67 |
| 12/10 | 9,170 | 9,234 | 9,030 | 9,142 | -0.15% | 276,400 | 7203億3747万 | +10.56% | 92.35 | 3.63 |
| 12/09 | 9,100 | 9,198 | 8,919 | 9,156 | +0.34% | 238,100 | 7214億4059万 | +11.78% | 92.49 | 3.64 |
| 12/06 | 9,069 | 9,192 | 9,052 | 9,125 | +0.93% | 260,000 | 7189億9796万 | +12.46% | 92.18 | 3.63 |
| 12/05 | 9,090 | 9,149 | 8,940 | 9,041 | -0.17% | 221,300 | 7123億7924万 | +12.41% | 91.33 | 3.59 |
| 12/04 | 9,045 | 9,186 | 9,016 | 9,056 | +0.53% | 340,100 | 7135億6116万 | +13.54% | 91.48 | 3.6 |
| 12/03 | 8,860 | 9,031 | 8,768 | 9,008 | +1.73% | 438,200 | 7097億7903万 | +13.9% | 90.99 | 3.58 |
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 | 3,240 648 7/28 | 1,450 290 2/24 | 948,000 4,740,000 6/23 | - | - | 2005億3123万 12/30 |
| 2010年 12月期 | 2,775 555 1/12 | 1,560 312 10/29 | 5,991,000 29,955,000 12/10 | 2186億5390万 | 1229億1895万 | 1449億8132万 12/30 |
| 2011年 12月期 | 1,955 391 1/7 | 1,285 257 3/15 | 3,302,000 16,510,000 5/31 | 1540億4266万 | 1012億5054万 | 1146億4556万 12/30 |
| 2012年 12月期 | 1,590 318 3/13 | 1,025 205 9/6 | 1,382,400 6,912,000 3/13 | 1252億8277万 | 807億6405万 | 1099億1790万 12/28 |
| 2013年 12月期 | 2,365 473 11/28 | 1,390 278 1/24 | 2,484,000 12,420,000 4/26 | 1863億4828万 | 1095億2393万 | 1724億5356万 12/30 |
| 2014年 12月期 | 2,760 552 12/4 552 12/3 | 1,765 353 2/5 | 2,706,800 13,534,000 6/5 | 2174億7226万 | 1390億7193万 | 1994億8699万 12/30 |
| 2015年 12月期 | 2,825 565 12/18 | 2,115 423 9/8 | 1,727,600 8,638,000 8/24 | 2225億9389万 | 1666億4994万 | 2072億2462万 12/30 |
| 2016年 12月期 | 3,140 628 5/11 | 2,290 458 1/21 | 1,610,600 8,053,000 2/12 | 2474億1409万 | 1804億3894万 | 2344億6511万 12/30 |
| 2017年 12月期 | 3,685 11/2 | 2,796 2/17 | 1,493,900 11/6 | 2903億5698万 | 2203億885万 | 2687億2914万 12/29 |
| 2018年 12月期 | 3,550 1/5 | 2,087 11/1 | 1,896,200 11/5 | 2797億1975万 | 1644億4369万 | 1785億9343万 12/28 |
| 2019年 12月期 | 2,813 10/16 | 2,153 5/14 | 1,118,000 11/7 | 2216億4836万 | 1696億4412万 | 2008億9413万 12/30 |
| 2020年 12月期 | 2,754 2/14 | 1,602 3/17 | 1,070,900 8/7 | 2169億9949万 | 1262億2846万 | 1550億9361万 12/30 |
| 2021年 12月期 | 2,610 9/30 | 1,884 1/5 | 988,500 12/28 | 2056億5311万 | 1484億4845万 | 1700億5087万 12/30 |
| 2022年 12月期 | 3,720 11/10 | 2,132 3/7 | 1,795,600 4/27 | 2931億1478万 | 1679億8944万 | 2555億419万 12/30 |
| 2023年 12月期 | 6,259 12/27 | 2,949 1/23 | 1,423,000 11/13 | 4931億7351万 | 2323億6438万 | 4843億7503万 12/29 |
| 2024年 12月期 | 9,379 12/12 | 5,120 5/29 | 1,931,500 8/14 | 7390億1172万 | 4034億2680万 | 6481億6617万 12/30 |
| 最新 | 7,839 2025/5/2 | 171,800 | 6176億6850万 | |||