時価総額
2024/10/29～2025/03/25
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 |
| 03/25 | 2,871 | 2,871 | 2,825 | 2,831 | +0.35% | 6,900 | 44億6477万 | -8.17% | 67.65 | 10.6 |
| 03/24 | 2,862 | 2,901 | 2,804 | 2,821 | -2.46% | 10,400 | 44億4899万 | -10.07% | 67.41 | 10.56 |
| 03/21 | 2,891 | 2,921 | 2,861 | 2,892 | +1.47% | 11,900 | 45億6097万 | -9.03% | 69.11 | 10.83 |
| 03/19 | 2,900 | 2,900 | 2,821 | 2,850 | -2.06% | 13,800 | 44億9473万 | -11.6% | 68.1 | 10.67 |
| 03/18 | 2,940 | 2,978 | 2,910 | 2,910 | -0.38% | 16,500 | 45億8936万 | -10.9% | 69.54 | 10.89 |
| 03/17 | 3,185 | 3,190 | 2,917 | 2,921 | -2.54% | 42,000 | 46億670万 | -11.54% | 69.8 | 10.93 |
| 03/14 | 2,938 | 3,080 | 2,907 | 2,997 | +4.39% | 39,500 | 47億2656万 | -10.32% | 71.61 | 11.22 |
| 03/13 | 2,834 | 3,135 | 2,801 | 2,871 | +3.13% | 61,800 | 45億2785万 | -15.03% | 68.6 | 10.75 |
| 03/12 | 2,660 | 2,789 | 2,660 | 2,784 | +4.82% | 14,200 | 43億9064万 | -18.74% | 66.52 | 10.42 |
| 03/11 | 2,709 | 2,711 | 2,600 | 2,656 | -3.94% | 28,200 | 41億8877万 | -23.35% | 63.47 | 9.94 |
| 03/10 | 2,781 | 2,824 | 2,751 | 2,765 | -1.07% | 11,000 | 43億6068万 | -21.36% | 66.07 | 10.35 |
| 03/07 | 2,850 | 2,880 | 2,790 | 2,795 | -3.62% | 19,500 | 44億799万 | -21.66% | 66.79 | 10.46 |
| 03/06 | 2,987 | 3,050 | 2,897 | 2,900 | -2.82% | 21,900 | 45億7359万 | -19.89% | 69.3 | 10.86 |
| 03/05 | 2,965 | 3,055 | 2,965 | 2,984 | -0.53% | 13,000 | 47億606万 | -18.69% | 71.3 | 11.17 |
| 03/04 | 3,060 | 3,100 | 2,900 | 3,000 | -4.15% | 27,300 | 47億3130万 | -18.92% | 71.69 | 11.23 |
| 03/03 | 3,040 | 3,170 | 3,005 | 3,130 | +4.79% | 23,700 | 49億3632万 | -15.93% | 74.79 | 11.72 |
| 02/28 | 3,110 | 3,110 | 2,941 | 2,987 | -4.87% | 33,600 | 47億1079万 | -20.11% | 71.38 | 11.18 |
| 02/27 | 3,160 | 3,160 | 3,075 | 3,140 | -0.95% | 14,600 | 49億5209万 | -16.84% | 75.03 | 11.75 |
| 02/26 | 3,170 | 3,265 | 3,000 | 3,170 | 0% | 34,900 | 49億9940万 | -16.89% | 75.75 | 11.87 |
| 02/25 | 3,235 | 3,300 | 3,120 | 3,170 | -5.37% | 42,600 | 49億9940万 | -17.85% | 75.75 | 11.87 |
| 02/21 | 3,500 | 3,500 | 3,330 | 3,350 | -6.16% | 54,700 | 52億8328万 | -13.84% | 80.05 | 12.54 |
| 02/20 | 3,790 | 3,790 | 3,505 | 3,570 | -5.18% | 56,400 | 56億3024万 | -8.04% | 85.31 | 13.36 |
| 02/19 | 3,900 | 3,900 | 3,750 | 3,765 | -2.71% | 33,900 | 59億3778万 | -2.46% | 89.97 | 14.09 |
| 02/18 | 3,930 | 3,945 | 3,860 | 3,870 | -1.65% | 28,500 | 61億337万 | +0.81% | 92.48 | 14.49 |
| 02/17 | 3,800 | 4,130 | 3,700 | 3,935 | -5.97% | 175,100 | 62億588万 | +2.82% | 94.03 | 14.73 |
| 02/14 | 4,000 | 4,420 | 3,990 | 4,185 | +7.58% | 251,000 | 66億16万 | +10.25% | 100 | 15.67 |
| 02/13 | 4,000 | 4,000 | 3,875 | 3,890 | -2.99% | 37,900 | 61億3491万 | +2.83% | 92.95 | 14.56 |
| 02/12 | 3,990 | 4,040 | 3,920 | 4,010 | +2.82% | 47,400 | 63億2417万 | +6.82% | 95.82 | 15.01 |
| 02/10 | 3,810 | 3,960 | 3,800 | 3,900 | +2.36% | 47,100 | 61億5069万 | +5.41% | 93.19 | 14.6 |
| 02/07 | 3,910 | 3,910 | 3,775 | 3,810 | -2.56% | 45,500 | 60億875万 | +4.53% | 91.04 | 14.26 |
| 02/06 | 3,920 | 4,030 | 3,850 | 3,910 | -0.51% | 39,700 | 61億6646万 | +8.76% | 93.43 | 14.64 |
| 02/05 | 4,150 | 4,150 | 3,885 | 3,930 | -2.84% | 66,700 | 61億9800万 | +11.3% | 93.91 | 14.71 |
| 02/04 | 3,830 | 4,045 | 3,810 | 4,045 | +7.29% | 94,400 | 63億7936万 | +16.64% | 96.66 | 15.14 |
| 02/03 | 3,920 | 3,980 | 3,770 | 3,770 | -3.7% | 88,400 | 59億4566万 | +10.95% | 90.09 | 14.11 |
| 01/31 | 4,070 | 4,255 | 3,885 | 3,915 | -3.81% | 151,900 | 61億7434万 | +17.18% | 93.55 | 14.66 |
| 01/30 | 4,030 | 4,300 | 3,975 | 4,070 | -0.49% | 181,700 | 64億1879万 | +24.09% | 97.25 | 15.24 |
| 01/29 | 4,165 | 4,695 | 4,090 | 4,090 | -1.45% | 602,100 | 64億5033万 | +27.26% | 97.73 | 15.31 |
| 01/28 | 3,610 | 4,280 | 3,600 | 4,150 | +10.67% | 358,600 | 65億4496万 | +31.7% | 99.17 | 15.54 |
| 01/27 | 3,565 | 4,080 | 3,565 | 3,750 | +5.49% | 257,400 | 59億1412万 | +21.6% | 89.61 | 14.04 |
| 01/24 | 3,730 | 3,765 | 3,555 | 3,555 | +0.14% | 75,100 | 56億659万 | +16.98% | 84.95 | 13.31 |
| 01/23 | 3,900 | 3,900 | 3,545 | 3,550 | -9.21% | 99,100 | 55億9870万 | +18.02% | 84.83 | 13.29 |
| 01/22 | 4,020 | 4,260 | 3,875 | 3,910 | -4.4% | 188,300 | 61億6646万 | +31.92% | 93.43 | 14.64 |
| 01/21 | 4,080 | 4,300 | 3,780 | 4,090 | -4.33% | 286,400 | 64億5033万 | +40.94% | 97.73 | 15.31 |
| 01/20 | 3,940 | 4,450 | 3,900 | 4,275 | +9.62% | 542,700 | 67億4210万 | +50.74% | 102.15 | 16 |
| 01/17 | 3,250 | 3,900 | 3,240 | 3,900 | +21.88% | 554,400 | 61億5069万 | +40.85% | 93.19 | 14.6 |
| 01/16 | 3,095 | 3,400 | 3,080 | 3,200 | +5.79% | 116,600 | 50億4672万 | +17.6% | 76.47 | 11.98 |
| 01/15 | 3,175 | 3,200 | 2,899 | 3,025 | -6.78% | 144,500 | 47億7072万 | +12.04% | 72.28 | 11.32 |
| 01/14 | 3,430 | 3,450 | 3,245 | 3,245 | -9.1% | 113,400 | 51億1768万 | +20.54% | 77.54 | 12.15 |
| 01/10 | 3,090 | 3,820 | 3,020 | 3,570 | +12.97% | 782,800 | 56億3024万 | +33.36% | 85.31 | 13.36 |
| 01/09 | 3,300 | 3,670 | 3,160 | 3,160 | -18.13% | 349,700 | 49億8363万 | +19.11% | 75.51 | 11.83 |
| 01/08 | 3,430 | 3,860 | 3,430 | 3,860 | +22.15% | 96,900 | 60億8760万 | +45.88% | 92.24 | 14.45 |
| 01/07 | 2,756 | 3,160 | 2,701 | 3,160 | +18.98% | 124,100 | 49億8363万 | +20.66% | 75.51 | 11.83 |
| 01/06 | 2,520 | 2,720 | 2,424 | 2,656 | +5.44% | 43,900 | 41億8877万 | +1.84% | 63.47 | 9.94 |
| 2024 |
| 12/30 | 2,547 | 2,592 | 2,480 | 2,519 | -2.33% | 30,400 | 39億7271万 | -4.07% | 60.19 | 9.43 |
| 12/27 | 2,349 | 2,740 | 2,321 | 2,579 | +12.18% | 106,400 | 40億6734万 | -2.86% | 61.63 | 9.65 |
| 12/26 | 2,396 | 2,410 | 2,286 | 2,299 | -2.42% | 39,900 | 36億2575万 | -14.22% | 54.94 | 8.61 |
| 12/25 | 2,311 | 2,480 | 2,311 | 2,356 | +2.52% | 36,600 | 37億1564万 | -13.57% | 56.3 | 8.82 |
| 12/24 | 2,332 | 2,357 | 2,281 | 2,298 | -1.42% | 21,500 | 36億2417万 | -16.86% | 54.91 | 8.6 |
| 12/23 | 2,395 | 2,415 | 2,305 | 2,331 | -2.67% | 23,100 | 36億7622万 | -16.75% | 55.7 | 8.73 |
| 12/20 | 2,436 | 2,480 | 2,388 | 2,395 | -1.44% | 21,500 | 37億7715万 | -15.76% | 57.23 | 8.97 |
| 12/19 | 2,430 | 2,468 | 2,400 | 2,430 | -3.03% | 21,800 | 38億3235万 | -15.74% | 58.07 | 9.1 |
| 12/18 | 2,481 | 2,529 | 2,407 | 2,506 | +1.01% | 18,500 | 39億5221万 | -14.85% | 59.88 | 9.38 |
| 12/17 | 2,595 | 2,750 | 2,476 | 2,481 | -5.2% | 43,400 | 39億1278万 | -18.04% | 59.28 | 9.29 |
| 12/16 | 2,900 | 2,990 | 2,615 | 2,617 | -6.54% | 88,600 | 41億2727万 | -15.14% | 62.53 | 9.8 |
| 12/13 | 2,428 | 2,948 | 2,411 | 2,800 | +14.33% | 110,800 | 44億1588万 | -11.5% | 66.91 | 10.48 |
| 12/12 | 2,350 | 2,578 | 2,348 | 2,449 | +4.66% | 59,400 | 38億6231万 | -25.24% | 58.52 | 9.17 |
| 12/11 | 2,410 | 2,455 | 2,340 | 2,340 | -4.88% | 28,100 | 36億9041万 | -32.43% | 55.92 | 8.76 |
| 12/10 | 2,578 | 2,578 | 2,457 | 2,460 | -5.42% | 33,400 | 38億7966万 | -31.91% | 58.78 | 9.21 |
| 12/09 | 2,628 | 2,730 | 2,601 | 2,601 | -2.88% | 22,000 | 41億203万 | -30.06% | 62.15 | 9.74 |
| 12/06 | 2,638 | 2,680 | 2,570 | 2,678 | -0.37% | 36,100 | 42億2347万 | -29.38% | 63.99 | 10.02 |
| 12/05 | 2,820 | 2,820 | 2,687 | 2,688 | -4.34% | 36,000 | 42億3924万 | -29.87% | 64.23 | 10.06 |
| 12/04 | 2,860 | 2,870 | 2,781 | 2,810 | -2.84% | 34,900 | 44億3165万 | -26.94% | 67.15 | 10.52 |
| 12/03 | 2,988 | 3,045 | 2,889 | 2,892 | -2.46% | 45,000 | 45億6097万 | -24.57% | 69.11 | 10.83 |
| 12/02 | 2,950 | 3,005 | 2,866 | 2,965 | -0.6% | 56,300 | 46億7610万 | - | 70.85 | 11.1 |
| 11/29 | 3,260 | 3,480 | 2,978 | 2,983 | -6.49% | 182,400 | 47億448万 | - | 71.28 | 11.17 |
| 11/28 | 2,830 | 3,380 | 2,791 | 3,190 | +10.65% | 139,600 | 48億7655万 | - | 76.23 | 11.57 |
| 11/27 | 3,100 | 3,100 | 2,870 | 2,883 | -6.85% | 59,800 | 44億724万 | - | 68.89 | 10.46 |
| 11/26 | 3,200 | 3,225 | 3,050 | 3,095 | -4.48% | 56,700 | 47億3132万 | - | 73.96 | 11.23 |
| 11/25 | 3,220 | 3,325 | 3,125 | 3,240 | +0.93% | 78,900 | 49億5298万 | - | 77.42 | 11.76 |
| 11/22 | 3,430 | 3,435 | 3,160 | 3,210 | -6.82% | 117,100 | 49億712万 | - | 76.7 | 11.65 |
| 11/21 | 3,335 | 3,720 | 3,295 | 3,445 | +3.92% | 224,000 | 52億6637万 | - | 82.32 | 12.5 |
| 11/20 | 3,210 | 3,380 | 3,100 | 3,315 | +3.43% | 110,900 | 50億6764万 | - | 79.21 | 12.03 |
| 11/19 | 3,440 | 3,595 | 3,170 | 3,205 | -5.87% | 128,700 | 48億9948万 | - | 76.58 | 11.63 |
| 11/18 | 3,430 | 3,700 | 3,250 | 3,405 | +0.15% | 140,500 | 52億522万 | - | 81.36 | 12.36 |
| 11/15 | 4,300 | 4,440 | 3,305 | 3,400 | -13.04% | 346,300 | 51億9758万 | - | 81.24 | 12.34 |
| 11/14 | 4,735 | 4,750 | 3,910 | 3,910 | -15.18% | 433,900 | 59億7721万 | - | 93.43 | 14.19 |
| 11/13 | 3,870 | 4,610 | 3,820 | 4,610 | +17.9% | 779,000 | 70億4730万 | - | 110.16 | 16.73 |
| 11/12 | 4,540 | 4,720 | 3,910 | 3,910 | -15.18% | 376,000 | 59億7721万 | - | 93.43 | 14.19 |
| 11/11 | 5,510 | 6,250 | 4,610 | 4,610 | -17.83% | 470,600 | 70億4730万 | - | 110.16 | 16.73 |
| 11/08 | 8,160 | 8,460 | 5,610 | 5,610 | -21.1% | 608,000 | 85億7600万 | - | 134.05 | 20.36 |
| 11/07 | 7,010 | 7,110 | 7,010 | 7,110 | +16.37% | 25,600 | 108億6905万 | - | 169.9 | 25.8 |
| 11/06 | 5,610 | 6,110 | 5,320 | 6,110 | +19.57% | 143,900 | 93億4035万 | - | 146 | 22.17 |
| 11/05 | 5,090 | 5,110 | 4,970 | 5,110 | +15.87% | 43,600 | 78億1165万 | - | 122.11 | 18.54 |
| 11/01 | 4,130 | 4,410 | 3,795 | 4,410 | +18.87% | 523,700 | 67億4156万 | - | 105.38 | 16 |
| 10/31 | 3,215 | 3,710 | 3,160 | 3,710 | +23.26% | 605,700 | 56億7147万 | - | 88.65 | 13.46 |
| 10/30 | 2,519 | 3,010 | 2,338 | 3,010 | +19.92% | 525,000 | 46億138万 | - | 71.93 | 10.92 |
| 10/29 | 2,285 | 2,635 | 2,180 | 2,510 | 0% | 1,660,200 | 38億3703万 | - | 59.98 | 9.11 |
