時価総額
- 2010年1月20日
- 497億400万
- 2011年1月20日
- 521億8920万
- 2012年1月20日
- 510億2944万
- 2013年1月31日
- 609億7024万
- 2014年1月20日
- 714億322万
- 2015年1月20日
- 819億3975万
- 2016年1月20日
- 848億2222万
- 2017年1月20日
- 990億6970万
- 2018年1月31日
- 1027億8240万
- 2019年1月31日
- 861億4590万
- 2020年1月20日
- 722億4649万
- 2021年1月20日
- 799億7244万
- 2022年1月20日
- 720億20万
- 2023年1月20日
- 732億1079万
- 2024年1月31日
- 934億5011万
- 2025年1月20日
- 1063億4065万
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 | 2,920 | 2,943 | 2,899 | 2,942 | +0.75% | 67,400 | 974億8905万 | +1.87% | 24.44 | 1.01 |
| 05/01 | 2,910 | 2,932 | 2,903 | 2,920 | +0.1% | 40,400 | 967億6004万 | +1.21% | 24.26 | 1 |
| 04/30 | 2,920 | 2,935 | 2,905 | 2,917 | +0.1% | 63,000 | 966億6062万 | +1.25% | 24.23 | 1 |
| 04/28 | 2,896 | 2,919 | 2,896 | 2,914 | +0.34% | 55,600 | 965億6121万 | +1.25% | 24.21 | 1 |
| 04/25 | 2,903 | 2,943 | 2,891 | 2,904 | +0.03% | 57,100 | 962億2984万 | +1.01% | 24.13 | 1 |
| 04/24 | 2,986 | 2,986 | 2,899 | 2,903 | -2.78% | 64,600 | 961億9671万 | +1.08% | 24.12 | 1 |
| 04/23 | 2,996 | 3,020 | 2,986 | 2,986 | -0.37% | 54,400 | 989億4708万 | +4.11% | 24.81 | 1.03 |
| 04/22 | 2,986 | 3,005 | 2,979 | 2,997 | +0.37% | 46,300 | 993億1158万 | +4.79% | 24.9 | 1.03 |
| 04/21 | 2,953 | 2,998 | 2,950 | 2,986 | +1.32% | 50,200 | 989億4708万 | +4.74% | 24.81 | 1.03 |
| 04/18 | 2,965 | 2,974 | 2,938 | 2,947 | +0.34% | 37,300 | 976億5473万 | +3.69% | 24.48 | 1.01 |
| 04/17 | 2,924 | 2,938 | 2,915 | 2,937 | +0.31% | 33,000 | 973億2336万 | +3.67% | 24.4 | 1.01 |
| 04/16 | 2,919 | 2,928 | 2,900 | 2,928 | +0.72% | 42,500 | 970億2513万 | +3.65% | 24.32 | 1.01 |
| 04/15 | 2,932 | 2,936 | 2,907 | 2,907 | +0.21% | 37,500 | 963億2925万 | +3.23% | 24.15 | 1 |
| 04/14 | 2,915 | 2,938 | 2,901 | 2,901 | +0.76% | 62,200 | 961億3043万 | +3.39% | 24.1 | 1 |
| 04/11 | 2,857 | 2,897 | 2,846 | 2,879 | -0.96% | 69,600 | 954億142万 | +2.97% | 23.92 | 0.99 |
| 04/10 | 2,869 | 2,908 | 2,835 | 2,907 | +3.12% | 67,200 | 963億2925万 | +4.23% | 24.15 | 1 |
| 04/09 | 2,809 | 2,834 | 2,774 | 2,819 | -0.63% | 71,200 | 934億1320万 | +1.33% | 23.42 | 0.97 |
| 04/08 | 2,754 | 2,841 | 2,732 | 2,837 | +4.38% | 88,300 | 940億966万 | +1.72% | 23.57 | 0.98 |
| 04/07 | 2,698 | 2,753 | 2,645 | 2,718 | -2.27% | 111,500 | 900億6636万 | -2.82% | 22.58 | 0.93 |
| 04/04 | 2,755 | 2,794 | 2,750 | 2,781 | -0.22% | 75,900 | 921億5399万 | -0.93% | 23.1 | 0.96 |
| 04/03 | 2,735 | 2,788 | 2,718 | 2,787 | +0.07% | 98,100 | 923億5281万 | -0.99% | 23.15 | 0.96 |
| 04/02 | 2,849 | 2,849 | 2,780 | 2,785 | -2.38% | 77,200 | 922億8654万 | -1.31% | 23.14 | 0.96 |
| 04/01 | 2,880 | 2,882 | 2,839 | 2,853 | -0.35% | 61,200 | 945億3986万 | +0.88% | 23.7 | 0.98 |
| 03/31 | 2,871 | 2,885 | 2,845 | 2,863 | -0.38% | 83,300 | 948億7123万 | +1.13% | 23.78 | 0.98 |
| 03/28 | 2,851 | 2,896 | 2,850 | 2,874 | +0.38% | 85,200 | 952億3573万 | +1.45% | 23.88 | 0.99 |
| 03/27 | 2,838 | 2,885 | 2,825 | 2,863 | +0.88% | 108,900 | 948億7123万 | +0.92% | 23.78 | 0.98 |
| 03/26 | 2,840 | 2,844 | 2,823 | 2,838 | +0.18% | 56,900 | 940億4280万 | -0.11% | 23.58 | 0.98 |
| 03/25 | 2,831 | 2,836 | 2,802 | 2,833 | +0.07% | 41,400 | 938億7712万 | -0.53% | 23.54 | 0.97 |
| 03/24 | 2,830 | 2,845 | 2,812 | 2,831 | +0.11% | 67,900 | 938億1084万 | -0.84% | 23.52 | 0.97 |
| 03/21 | 2,800 | 2,846 | 2,787 | 2,828 | +0.53% | 84,400 | 937億1143万 | -1.22% | 23.49 | 0.97 |
| 03/19 | 2,785 | 2,813 | 2,773 | 2,813 | +1.01% | 61,700 | 932億1438万 | -1.99% | 23.37 | 0.97 |
| 03/18 | 2,785 | 2,811 | 2,778 | 2,785 | +0.29% | 69,800 | 922億8654万 | -3.27% | 23.14 | 0.96 |
| 03/17 | 2,770 | 2,788 | 2,757 | 2,777 | +0.47% | 85,500 | 920億2144万 | -3.88% | 23.07 | 0.95 |
| 03/14 | 2,738 | 2,767 | 2,723 | 2,764 | +1.58% | 113,400 | 915億9066万 | -4.72% | 22.96 | 0.95 |
| 03/13 | 2,713 | 2,736 | 2,706 | 2,721 | -0.04% | 104,700 | 901億6577万 | -6.59% | 22.6 | 0.94 |
| 03/12 | 2,713 | 2,735 | 2,693 | 2,722 | -0.11% | 127,800 | 901億9891万 | -7.07% | 22.61 | 0.94 |
| 03/11 | 2,650 | 2,735 | 2,650 | 2,725 | +2.6% | 191,400 | 902億9832万 | -7.56% | 22.64 | 0.94 |
| 03/10 | 2,647 | 2,663 | 2,632 | 2,656 | +0.64% | 154,500 | 880億1187万 | -10.54% | 22.06 | 0.91 |
| 03/07 | 2,701 | 2,701 | 2,639 | 2,639 | -2.62% | 248,100 | 874億4854万 | -11.89% | 21.92 | 0.91 |
| 03/06 | 2,735 | 2,750 | 2,705 | 2,710 | -0.99% | 235,100 | 898億127万 | -10.35% | 22.51 | 0.93 |
| 03/05 | 2,751 | 2,799 | 2,702 | 2,737 | -8.61% | 678,900 | 906億9596万 | -10.23% | 22.74 | 0.94 |
| 03/04 | 3,045 | 3,055 | 2,995 | 2,995 | -0.99% | 143,000 | 992億4531万 | -2.57% | 24.88 | 1.03 |
| 03/03 | 3,010 | 3,050 | 3,010 | 3,025 | +1.75% | 85,100 | 1002億3942万 | -1.98% | 25.13 | 1.04 |
| 02/28 | 2,981 | 2,996 | 2,973 | 2,973 | -0.03% | 191,800 | 985億1630万 | -4% | 24.7 | 1.02 |
| 02/27 | 2,971 | 2,984 | 2,949 | 2,974 | +0.37% | 74,800 | 985億4943万 | -4.4% | 24.71 | 1.02 |
| 02/26 | 2,950 | 2,963 | 2,927 | 2,963 | +0.44% | 68,200 | 981億8493万 | -5.21% | 24.62 | 1.02 |
| 02/25 | 2,908 | 2,952 | 2,901 | 2,950 | +1.51% | 80,800 | 977億5415万 | -6.11% | 24.51 | 1.01 |
| 02/21 | 2,930 | 2,936 | 2,883 | 2,906 | -0.92% | 79,200 | 962億9612万 | -8.07% | 24.14 | 1 |
| 02/20 | 2,983 | 2,983 | 2,914 | 2,933 | -1.01% | 76,200 | 971億9082万 | -7.62% | 24.37 | 1.01 |
| 02/19 | 2,955 | 2,966 | 2,935 | 2,963 | -0.1% | 51,300 | 981億8493万 | -7.06% | 24.62 | 1.02 |
| 02/18 | 3,000 | 3,000 | 2,948 | 2,966 | -1.46% | 75,300 | 982億8434万 | -7.28% | 24.64 | 1.02 |
| 02/17 | 3,005 | 3,015 | 2,994 | 3,010 | +0.17% | 63,300 | 997億4237万 | -6.26% | 25.01 | 1.03 |
| 02/14 | 3,045 | 3,045 | 3,000 | 3,005 | -1.31% | 56,600 | 995億7668万 | -6.65% | 24.96 | 1.03 |
| 02/13 | 3,015 | 3,060 | 3,015 | 3,045 | +1.5% | 53,900 | 1009億216万 | -5.61% | 25.3 | 1.05 |
| 02/12 | 3,030 | 3,030 | 3,000 | 3,000 | -0.83% | 47,900 | 994億1100万 | -7.24% | 24.92 | 1.03 |
| 02/10 | 3,035 | 3,035 | 3,000 | 3,025 | -0.49% | 54,400 | 1002億3942万 | -6.75% | 25.13 | 1.04 |
| 02/07 | 3,065 | 3,085 | 3,030 | 3,040 | -0.98% | 48,400 | 1007億3648万 | -6.61% | 25.25 | 1.05 |
| 02/06 | 3,065 | 3,075 | 3,035 | 3,070 | -0.16% | 57,300 | 1017億3059万 | -5.97% | 25.5 | 1.06 |
| 02/05 | 3,100 | 3,110 | 3,075 | 3,075 | -1.6% | 79,700 | 1018億9627万 | -6.08% | 25.55 | 1.06 |
| 02/04 | 3,190 | 3,205 | 3,120 | 3,125 | -1.88% | 70,800 | 1035億5312万 | -4.81% | 25.96 | 1.07 |
| 02/03 | 3,220 | 3,220 | 3,150 | 3,185 | -1.85% | 103,900 | 1055億4134万 | -3.19% | 26.46 | 1.1 |
| 01/31 | 3,305 | 3,305 | 3,235 | 3,245 | -1.82% | 71,400 | 1075億2956万 | -1.55% | 26.96 | 1.12 |
| 01/30 | 3,330 | 3,345 | 3,295 | 3,305 | -1.2% | 72,400 | 1095億1778万 | +0.15% | 27.46 | 1.14 |
| 01/29 | 3,375 | 3,375 | 3,345 | 3,345 | -0.89% | 65,200 | 1108億4326万 | +1.27% | 27.79 | 1.15 |
| 01/28 | 3,365 | 3,395 | 3,360 | 3,375 | +0.6% | 66,500 | 1118億3737万 | +2.12% | 28.04 | 1.16 |
| 01/27 | 3,320 | 3,360 | 3,320 | 3,355 | +2.13% | 83,500 | 1111億7463万 | +1.51% | 27.87 | 1.15 |
| 01/24 | 3,320 | 3,340 | 3,285 | 3,285 | -0.45% | 57,200 | 1088億5504万 | -0.64% | 27.29 | 1.13 |
| 01/23 | 3,315 | 3,315 | 3,250 | 3,300 | -0.75% | 105,500 | 1093億5210万 | -0.33% | 27.41 | 1.13 |
| 01/22 | 3,360 | 3,395 | 3,310 | 3,325 | -1.04% | 70,600 | 1101億8052万 | +0.18% | 27.62 | 1.14 |
| 01/21 | 3,350 | 3,375 | 3,280 | 3,360 | -0.15% | 104,100 | 1113億4032万 | +1.05% | 27.91 | 1.16 |
| 01/20 | 3,400 | 3,440 | 3,360 | 3,365 | -1.75% | 139,300 | 1115億600万 | +1.05% | 27.95 | 1.16 |
| 01/17 | 3,250 | 3,445 | 3,230 | 3,425 | +5.06% | 601,900 | 1134億9422万 | +2.73% | 28.41 | 1.18 |
| 01/16 | 3,245 | 3,295 | 3,215 | 3,260 | +0.46% | 490,100 | 1080億2662万 | -2.31% | 27.04 | 1.12 |
| 01/15 | 3,220 | 3,255 | 3,210 | 3,245 | +0.46% | 264,500 | 1075億2956万 | -3.08% | 26.92 | 1.11 |
| 01/14 | 3,280 | 3,285 | 3,200 | 3,230 | -1.07% | 290,800 | 1070億3251万 | -3.87% | 26.79 | 1.11 |
| 01/10 | 3,245 | 3,275 | 3,230 | 3,265 | +1.71% | 168,300 | 1081億9230万 | -3.17% | 27.08 | 1.12 |
| 01/09 | 3,190 | 3,225 | 3,170 | 3,210 | +0.31% | 199,300 | 1063億6977万 | -5.03% | 26.63 | 1.1 |
| 01/08 | 3,220 | 3,235 | 3,200 | 3,200 | -0.93% | 111,300 | 1060億3840万 | -5.52% | 26.54 | 1.1 |
| 01/07 | 3,250 | 3,260 | 3,225 | 3,230 | -0.62% | 143,500 | 1070億3251万 | -4.78% | 26.79 | 1.11 |
| 01/06 | 3,300 | 3,305 | 3,245 | 3,250 | -1.52% | 263,500 | 1076億9525万 | -4.24% | 26.96 | 1.12 |
| 2024 | ||||||||||
| 12/30 | 3,300 | 3,325 | 3,275 | 3,300 | -0.15% | 162,200 | 1093億5210万 | -2.4% | 27.37 | 1.13 |
| 12/27 | 3,290 | 3,330 | 3,290 | 3,305 | +0.46% | 161,200 | 1095億1778万 | -1.81% | 27.41 | 1.13 |
| 12/26 | 3,295 | 3,305 | 3,255 | 3,290 | +0.15% | 74,700 | 1090億2073万 | -1.82% | 27.29 | 1.13 |
| 12/25 | 3,300 | 3,310 | 3,270 | 3,285 | -1.05% | 40,600 | 1088億5504万 | -1.59% | 27.25 | 1.13 |
| 12/24 | 3,335 | 3,335 | 3,305 | 3,320 | -0.45% | 35,400 | 1100億1484万 | -0.12% | 27.54 | 1.14 |
| 12/23 | 3,370 | 3,370 | 3,330 | 3,335 | -0.3% | 57,400 | 1105億1189万 | +0.72% | 27.66 | 1.14 |
| 12/20 | 3,385 | 3,400 | 3,345 | 3,345 | -1.04% | 65,800 | 1108億4326万 | +1.49% | 27.75 | 1.15 |
| 12/19 | 3,365 | 3,400 | 3,360 | 3,380 | 0% | 42,200 | 1120億306万 | +3.08% | 28.04 | 1.16 |
| 12/18 | 3,390 | 3,430 | 3,380 | 3,380 | +0.15% | 46,700 | 1120億306万 | +3.62% | 28.04 | 1.16 |
| 12/17 | 3,375 | 3,400 | 3,360 | 3,375 | 0% | 53,900 | 1118億3737万 | +3.97% | 27.99 | 1.16 |
| 12/16 | 3,420 | 3,425 | 3,370 | 3,375 | -1.46% | 69,700 | 1118億3737万 | +4.46% | 27.99 | 1.16 |
| 12/13 | 3,470 | 3,505 | 3,415 | 3,425 | -2.28% | 82,600 | 1134億9422万 | +6.43% | 28.41 | 1.18 |
| 12/12 | 3,490 | 3,520 | 3,455 | 3,505 | +0.86% | 61,300 | 1161億4518万 | +9.39% | 29.07 | 1.2 |
| 12/11 | 3,470 | 3,500 | 3,455 | 3,475 | +0.29% | 56,900 | 1151億5107万 | +9% | 28.82 | 1.19 |
| 12/10 | 3,480 | 3,500 | 3,455 | 3,465 | -0.14% | 48,000 | 1148億1970万 | +9.27% | 28.74 | 1.19 |
| 12/09 | 3,510 | 3,525 | 3,465 | 3,470 | -0.86% | 67,300 | 1149億8539万 | +9.98% | 28.78 | 1.19 |
| 12/06 | 3,480 | 3,515 | 3,460 | 3,500 | -0.85% | 101,100 | 1159億7950万 | +11.57% | 29.03 | 1.2 |
| 12/05 | 3,540 | 3,540 | 3,465 | 3,530 | -0.56% | 110,500 | 1169億7361万 | +13.14% | 29.28 | 1.21 |
| 12/04 | 3,570 | 3,600 | 3,495 | 3,550 | +0.14% | 149,500 | 1176億3635万 | +14.55% | 29.45 | 1.22 |
| 12/03 | 3,460 | 3,565 | 3,440 | 3,545 | +2.31% | 258,700 | 1174億7066万 | +15.1% | 29.4 | 1.22 |
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 | |
| 2010年 1月期 | 1,600 3,200 8/26 | 1,190 2,380 2/9 | 190,400 95,200 11/25 | - | - | 497億400万 1/20 |
| 2011年 1月期 | 1,790 3,580 5/6 | 1,308 2,615 11/4 | 370,000 185,000 1/17 | 593億1344万 | 433億2532万 | 521億8920万 1/20 |
| 2012年 1月期 | 1,750 3,500 2/25 3,500 2/23 | 1,400 2,800 8/9 2,800 3/15 | 336,200 168,100 1/17 | 579億8800万 | 463億9040万 | 510億2944万 1/20 |
| 2013年 1月期 | 1,883 3,765 8/27 | 1,548 3,095 2/7 3,095 2/6 他2件 | 479,200 239,600 1/15 | 623億7852万 | 512億7796万 | 609億7024万 1/31 |
| 2014年 1月期 | 2,248 4,495 3/29 4,495 3/28 | 1,755 3,510 6/7 | 517,000 258,500 7/16 | 744億7316万 | 581億5368万 | 714億322万 1/20 |
| 2015年 1月期 | 2,575 5,150 12/8 | 1,963 3,925 2/4 | 473,600 236,800 1/27 | 853億2777万 | 650億3136万 | 819億3975万 1/20 |
| 2016年 1月期 | 2,860 5,720 12/18 | 2,265 4,530 2/3 | 529,600 264,800 1/15 | 947億7182万 | 750億5530万 | 848億2222万 1/20 |
| 2017年 1月期 | 3,145 6,290 1/6 | 2,468 4,935 8/22 | 552,000 276,000 7/14 | 1042億1586万 | 817億6554万 | 990億6970万 1/20 |
| 2018年 1月期 | 3,180 6,360 1/31 | 2,535 5,070 4/12 | 579,000 289,500 1/16 | 1053億7566万 | 840億229万 | 1027億8240万 1/31 |
| 2019年 1月期 | 3,560 7,120 3/5 | 2,530 5,060 1/29 | 1,072,200 536,100 8/28 | 1179億6772万 | 838億3661万 | 861億4590万 1/31 |
| 2020年 1月期 | 2,785 5,570 2/28 | 2,000 4,000 8/6 | 880,000 440,000 1/16 | 922億8654万 | 662億7400万 | 722億4649万 1/20 |
| 2021年 1月期 | 3,020 6,040 11/24 | 1,381 2,761 3/13 | 682,200 341,100 11/27 | 1000億7374万 | 457億4562万 | 799億7244万 1/20 |
| 2022年 1月期 | 3,045 6,090 9/13 | 2,250 4,500 1/19 | 655,800 327,900 1/18 | 1009億216万 | 745億5825万 | 720億20万 1/20 |
| 2023年 1月期 | 2,630 5,260 7/20 | 2,200 4,400 3/9 | 786,000 393,000 7/15 | 871億5031万 | 729億140万 | 732億1079万 1/20 |
| 2024年 1月期 | 3,160 6,320 11/27 | 2,305 4,610 3/6 | 669,200 334,600 7/18 | 1047億1292万 | 763億8078万 | 934億5011万 1/31 |
| 2025年 1月期 | 3,600 12/4 | 2,451 8/5 | 717,900 11/27 | 1192億9320万 | 812億1878万 | 1063億4065万 1/20 |
| 最新 | 2,942 2025/5/2 | 67,400 | 974億8905万 | |||