時価総額
- 2009年12月30日
- 62億4126万
- 2010年12月30日
- 63億6132万
- 2011年12月30日
- 68億6786万
- 2012年12月28日
- 98億7961万
- 2013年12月30日
- 170億9957万
- 2014年12月30日
- 286億7448万
- 2015年12月30日
- 232億7128万
- 2016年12月30日
- 262億6371万
- 2017年12月29日
- 437億3141万
- 2018年12月28日
- 400億985万
- 2019年12月30日
- 779億294万
- 2020年12月30日
- 542億3562万
- 2021年12月30日
- 579億9602万
- 2022年12月30日
- 586億5459万
- 2023年12月29日
- 638億3560万
- 2024年12月30日
- 597億9923万
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 | 1,200 | 1,204 | 1,186 | 1,200 | 0% | 98,600 | 614億9030万 | +2.04% | 94.6 | 7.17 |
| 05/01 | 1,201 | 1,201 | 1,188 | 1,200 | -0.25% | 132,600 | 614億9030万 | +2.04% | 94.6 | 7.17 |
| 04/30 | 1,223 | 1,223 | 1,200 | 1,203 | -1.47% | 151,400 | 616億4403万 | +2.38% | 94.84 | 7.19 |
| 04/28 | 1,195 | 1,221 | 1,195 | 1,221 | +2.52% | 219,200 | 625億6638万 | +3.91% | 96.26 | 7.3 |
| 04/25 | 1,210 | 1,210 | 1,190 | 1,191 | -1.57% | 145,200 | 610億2912万 | +1.45% | 93.89 | 7.12 |
| 04/24 | 1,218 | 1,218 | 1,201 | 1,210 | -0.58% | 124,900 | 620億272万 | +3.07% | 95.39 | 7.23 |
| 04/23 | 1,210 | 1,217 | 1,200 | 1,217 | +0.83% | 240,400 | 623億6141万 | +3.84% | 95.94 | 7.28 |
| 04/22 | 1,198 | 1,207 | 1,191 | 1,207 | +0.75% | 143,900 | 618億4899万 | +3.07% | 95.15 | 7.22 |
| 04/21 | 1,190 | 1,205 | 1,188 | 1,198 | +0.93% | 196,900 | 613億8782万 | +2.39% | 94.44 | 7.16 |
| 04/18 | 1,182 | 1,189 | 1,179 | 1,187 | +0.51% | 91,000 | 608億2416万 | +1.54% | 93.58 | 7.1 |
| 04/17 | 1,186 | 1,189 | 1,171 | 1,181 | -0.42% | 98,800 | 605億1670万 | +1.11% | 93.1 | 7.06 |
| 04/16 | 1,186 | 1,189 | 1,181 | 1,186 | 0% | 86,500 | 607億7291万 | +1.54% | 93.5 | 7.09 |
| 04/15 | 1,180 | 1,188 | 1,180 | 1,186 | +0.76% | 107,400 | 607億7291万 | +1.63% | 93.5 | 7.09 |
| 04/14 | 1,174 | 1,183 | 1,173 | 1,177 | +0.51% | 111,700 | 603億1174万 | +0.86% | 92.79 | 7.04 |
| 04/11 | 1,151 | 1,172 | 1,151 | 1,171 | +0.52% | 125,900 | 600億428万 | +0.34% | 92.31 | 7 |
| 04/10 | 1,165 | 1,167 | 1,150 | 1,165 | +2.19% | 161,800 | 596億9683万 | -0.17% | 91.84 | 6.96 |
| 04/09 | 1,130 | 1,146 | 1,116 | 1,140 | +0.35% | 126,200 | 584億1578万 | -2.23% | 89.87 | 6.81 |
| 04/08 | 1,126 | 1,150 | 1,118 | 1,136 | +3.65% | 226,300 | 582億1082万 | -2.66% | 89.55 | 6.79 |
| 04/07 | 1,086 | 1,123 | 1,066 | 1,096 | -3.44% | 344,700 | 561億6114万 | -6.08% | 86.4 | 6.55 |
| 04/04 | 1,130 | 1,142 | 1,117 | 1,135 | -0.61% | 208,900 | 581億5958万 | -2.91% | 89.48 | 6.78 |
| 04/03 | 1,124 | 1,148 | 1,118 | 1,142 | -0.09% | 258,800 | 585億1827万 | -2.48% | 90.03 | 6.83 |
| 04/02 | 1,162 | 1,164 | 1,142 | 1,143 | -0.87% | 285,800 | 585億6951万 | -2.47% | 90.11 | 6.83 |
| 04/01 | 1,179 | 1,180 | 1,151 | 1,153 | -1.62% | 280,100 | 590億8193万 | -1.71% | 90.9 | 6.89 |
| 03/31 | 1,183 | 1,185 | 1,168 | 1,172 | -1.1% | 358,600 | 600億5553万 | -0.17% | 92.39 | 7.01 |
| 03/28 | 1,202 | 1,204 | 1,182 | 1,185 | -0.34% | 364,300 | 607億2167万 | +1.02% | 93.42 | 7.08 |
| 03/27 | 1,192 | 1,196 | 1,181 | 1,189 | +0.08% | 198,700 | 609億2664万 | +1.45% | 93.73 | 7.11 |
| 03/26 | 1,198 | 1,202 | 1,179 | 1,188 | -0.42% | 279,900 | 608億7540万 | +1.54% | 93.65 | 7.1 |
| 03/25 | 1,192 | 1,198 | 1,186 | 1,193 | -0.17% | 169,500 | 611億3161万 | +2.14% | 94.05 | 7.13 |
| 03/24 | 1,190 | 1,199 | 1,185 | 1,195 | +0.59% | 219,600 | 612億3409万 | +2.58% | 94.21 | 7.14 |
| 03/21 | 1,176 | 1,193 | 1,176 | 1,188 | +1.02% | 231,800 | 608億7540万 | +2.24% | 93.65 | 7.1 |
| 03/19 | 1,179 | 1,185 | 1,175 | 1,176 | -0.42% | 99,500 | 602億6049万 | +1.38% | 92.71 | 7.03 |
| 03/18 | 1,181 | 1,190 | 1,180 | 1,181 | 0% | 164,000 | 605億1670万 | +1.99% | 93.1 | 7.06 |
| 03/17 | 1,168 | 1,185 | 1,168 | 1,181 | +1.11% | 177,300 | 605億1670万 | +2.16% | 93.1 | 7.06 |
| 03/14 | 1,170 | 1,173 | 1,161 | 1,168 | -0.34% | 101,500 | 598億5056万 | +1.3% | 92.08 | 6.98 |
| 03/13 | 1,173 | 1,182 | 1,167 | 1,172 | -0.17% | 123,100 | 600億5553万 | +1.82% | 92.39 | 7.01 |
| 03/12 | 1,170 | 1,176 | 1,161 | 1,174 | +0.09% | 152,800 | 601億5801万 | +2.18% | 92.55 | 7.02 |
| 03/11 | 1,176 | 1,185 | 1,168 | 1,173 | -0.42% | 178,100 | 601億677万 | +2.36% | 92.47 | 7.01 |
| 03/10 | 1,169 | 1,181 | 1,167 | 1,178 | +0.77% | 187,800 | 603億6298万 | +3.15% | 92.87 | 7.04 |
| 03/07 | 1,160 | 1,179 | 1,160 | 1,169 | -0.17% | 158,100 | 599億180万 | +2.63% | 92.16 | 6.99 |
| 03/06 | 1,153 | 1,175 | 1,153 | 1,171 | +1.56% | 122,200 | 600億428万 | +3.08% | 92.31 | 7 |
| 03/05 | 1,155 | 1,169 | 1,150 | 1,153 | -0.17% | 136,200 | 590億8193万 | +1.68% | 90.9 | 6.89 |
| 03/04 | 1,136 | 1,162 | 1,136 | 1,155 | +1.4% | 179,900 | 591億8441万 | +2.12% | 91.05 | 6.9 |
| 03/03 | 1,151 | 1,151 | 1,132 | 1,139 | -2.15% | 249,000 | 583億6454万 | +0.98% | 89.79 | 6.81 |
| 02/28 | 1,164 | 1,180 | 1,161 | 1,164 | -0.34% | 136,600 | 596億4559万 | +3.47% | 91.76 | 6.96 |
| 02/27 | 1,170 | 1,178 | 1,158 | 1,168 | -0.34% | 150,600 | 598億5056万 | +4.1% | 92.08 | 6.98 |
| 02/26 | 1,174 | 1,179 | 1,168 | 1,172 | 0% | 144,800 | 600億5553万 | +4.83% | 92.39 | 7.01 |
| 02/25 | 1,161 | 1,174 | 1,157 | 1,172 | +0.6% | 158,500 | 600億5553万 | +5.3% | 92.39 | 7.01 |
| 02/21 | 1,158 | 1,165 | 1,149 | 1,165 | +0.43% | 104,500 | 596億9683万 | +5.14% | 91.84 | 6.96 |
| 02/20 | 1,145 | 1,162 | 1,145 | 1,160 | +1.31% | 159,500 | 594億4062万 | +5.07% | 91.45 | 6.93 |
| 02/19 | 1,140 | 1,147 | 1,134 | 1,145 | +0.44% | 123,500 | 586億7199万 | +4.19% | 90.26 | 6.84 |
| 02/18 | 1,142 | 1,153 | 1,136 | 1,140 | -0.09% | 172,400 | 584億1578万 | +4.01% | 89.87 | 6.81 |
| 02/17 | 1,130 | 1,147 | 1,130 | 1,141 | +1.51% | 182,600 | 584億6703万 | +4.3% | 89.95 | 6.82 |
| 02/14 | 1,132 | 1,139 | 1,120 | 1,124 | -0.44% | 180,300 | 575億9591万 | +3.02% | 88.61 | 6.72 |
| 02/13 | 1,124 | 1,129 | 1,117 | 1,129 | +0.53% | 102,400 | 578億5212万 | +3.58% | 89 | 6.75 |
| 02/12 | 1,130 | 1,130 | 1,113 | 1,123 | -0.44% | 139,100 | 575億4467万 | +3.12% | 88.53 | 6.71 |
| 02/10 | 1,125 | 1,134 | 1,125 | 1,128 | +0.27% | 101,600 | 578億88万 | +3.58% | 88.92 | 6.74 |
| 02/07 | 1,127 | 1,131 | 1,121 | 1,125 | +0.18% | 89,400 | 576億4716万 | +3.12% | 88.69 | 6.73 |
| 02/06 | 1,117 | 1,130 | 1,117 | 1,123 | +0.63% | 143,200 | 575億4467万 | +2.74% | 88.53 | 6.71 |
| 02/05 | 1,112 | 1,118 | 1,110 | 1,116 | +0.54% | 111,100 | 571億8598万 | +1.92% | 87.98 | 6.67 |
| 02/04 | 1,100 | 1,114 | 1,099 | 1,110 | +1% | 137,800 | 568億7853万 | +1.09% | 87.51 | 6.64 |
| 02/03 | 1,090 | 1,102 | 1,085 | 1,099 | +1.01% | 168,600 | 563億1487万 | -0.18% | 86.64 | 6.57 |
| 01/31 | 1,093 | 1,093 | 1,079 | 1,088 | -0.91% | 158,500 | 557億5121万 | -1.45% | 85.77 | 6.5 |
| 01/30 | 1,099 | 1,102 | 1,093 | 1,098 | -0.18% | 103,500 | 562億6362万 | -0.9% | 86.56 | 6.56 |
| 01/29 | 1,104 | 1,104 | 1,097 | 1,100 | -0.36% | 111,600 | 563億6611万 | -0.99% | 86.72 | 6.58 |
| 01/28 | 1,096 | 1,107 | 1,093 | 1,104 | +0.73% | 172,600 | 565億7108万 | -0.9% | 87.03 | 6.6 |
| 01/27 | 1,075 | 1,096 | 1,074 | 1,096 | +2.33% | 120,300 | 561億6114万 | -1.88% | 86.4 | 6.55 |
| 01/24 | 1,066 | 1,085 | 1,066 | 1,071 | +0.28% | 129,500 | 548億8009万 | -4.46% | 84.43 | 6.4 |
| 01/23 | 1,079 | 1,082 | 1,066 | 1,068 | -1.02% | 117,800 | 547億2637万 | -5.07% | 84.19 | 6.38 |
| 01/22 | 1,075 | 1,084 | 1,068 | 1,079 | +0.84% | 146,700 | 552億9003万 | -4.51% | 85.06 | 6.45 |
| 01/21 | 1,057 | 1,075 | 1,056 | 1,070 | +1.42% | 137,900 | 548億2885万 | -5.64% | 84.35 | 6.4 |
| 01/20 | 1,058 | 1,065 | 1,049 | 1,055 | 0% | 170,100 | 540億6022万 | -7.29% | 83.17 | 6.31 |
| 01/17 | 1,047 | 1,059 | 1,036 | 1,055 | +0.48% | 257,900 | 540億6022万 | -7.78% | 83.17 | 6.31 |
| 01/16 | 1,052 | 1,067 | 1,039 | 1,050 | 0% | 292,400 | 538億401万 | -8.62% | 82.78 | 6.28 |
| 01/15 | 1,051 | 1,066 | 1,050 | 1,050 | +0.19% | 271,400 | 538億401万 | -9.09% | 82.78 | 6.28 |
| 01/14 | 1,083 | 1,086 | 1,046 | 1,048 | -3.68% | 452,000 | 537億153万 | -9.73% | 82.62 | 6.26 |
| 01/10 | 1,083 | 1,094 | 1,080 | 1,088 | +0.28% | 152,900 | 557億5121万 | -6.77% | 85.77 | 6.5 |
| 01/09 | 1,086 | 1,094 | 1,082 | 1,085 | -0.09% | 226,900 | 555億9748万 | -7.42% | 85.53 | 6.49 |
| 01/08 | 1,100 | 1,110 | 1,086 | 1,086 | -1.63% | 408,300 | 556億4872万 | -7.65% | 85.61 | 6.49 |
| 01/07 | 1,132 | 1,132 | 1,104 | 1,104 | -2.3% | 477,500 | 565億7108万 | -6.52% | 87.03 | 6.6 |
| 01/06 | 1,165 | 1,166 | 1,130 | 1,130 | -3.17% | 458,200 | 579億337万 | -4.56% | 89.08 | 6.75 |
| 2024 | ||||||||||
| 12/30 | 1,176 | 1,178 | 1,165 | 1,167 | -1.1% | 197,200 | 589億2407万 | -1.68% | 128.37 | 6.87 |
| 12/27 | 1,165 | 1,180 | 1,158 | 1,180 | -0.84% | 789,600 | 595億8046万 | -0.67% | 129.8 | 6.95 |
| 12/26 | 1,183 | 1,191 | 1,181 | 1,190 | +0.59% | 898,000 | 600億8538万 | -0.34% | 130.9 | 7.01 |
| 12/25 | 1,182 | 1,183 | 1,178 | 1,183 | +0.25% | 280,000 | 597億3194万 | -1.42% | 130.13 | 6.97 |
| 12/24 | 1,175 | 1,180 | 1,172 | 1,180 | +0.43% | 244,600 | 595億8046万 | -2.16% | 129.8 | 6.95 |
| 12/23 | 1,179 | 1,181 | 1,175 | 1,175 | -0.34% | 292,000 | 593億2800万 | -3.05% | 129.25 | 6.92 |
| 12/20 | 1,183 | 1,187 | 1,178 | 1,179 | -0.25% | 249,300 | 595億2997万 | -3.12% | 129.69 | 6.94 |
| 12/19 | 1,178 | 1,183 | 1,177 | 1,182 | -0.08% | 138,900 | 596億8145万 | -3.35% | 130.02 | 6.96 |
| 12/18 | 1,180 | 1,187 | 1,177 | 1,183 | +0.6% | 169,200 | 597億3194万 | -3.66% | 130.13 | 6.97 |
| 12/17 | 1,182 | 1,183 | 1,176 | 1,176 | -0.51% | 230,700 | 593億7849万 | -4.7% | 129.36 | 6.93 |
| 12/16 | 1,186 | 1,194 | 1,182 | 1,182 | -0.34% | 233,900 | 596億8145万 | -4.75% | 130.02 | 6.96 |
| 12/13 | 1,190 | 1,202 | 1,184 | 1,186 | +0.25% | 503,200 | 598億8341万 | -4.97% | 130.46 | 6.99 |
| 12/12 | 1,190 | 1,192 | 1,181 | 1,183 | -0.34% | 327,000 | 597億3194万 | -5.81% | 130.13 | 6.97 |
| 12/11 | 1,175 | 1,187 | 1,175 | 1,187 | +1.37% | 521,800 | 599億3391万 | -6.09% | 130.57 | 6.99 |
| 12/10 | 1,184 | 1,184 | 1,170 | 1,171 | -1.6% | 2,303,500 | 591億2603万 | -7.94% | 128.81 | 6.9 |
| 12/09 | 1,208 | 1,211 | 1,190 | 1,190 | -1% | 734,000 | 541億3538万 | -7.03% | 117.94 | 6.32 |
| 12/06 | 1,201 | 1,212 | 1,201 | 1,202 | +0.17% | 352,700 | 546億8128万 | -6.75% | 119.13 | 6.38 |
| 12/05 | 1,195 | 1,208 | 1,193 | 1,200 | +0.76% | 348,100 | 545億9030万 | -7.41% | 118.93 | 6.37 |
| 12/04 | 1,205 | 1,208 | 1,191 | 1,191 | -1.16% | 450,700 | 541億8087万 | -8.67% | 118.04 | 6.32 |
| 12/03 | 1,212 | 1,229 | 1,199 | 1,205 | -0.17% | 1,238,100 | 548億1776万 | -8.16% | 119.43 | 6.39 |
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 | 193 154,300 6/24 | 112 90,300 1/21 89,900 1/16 | 84,000 105 12/25 | - | - | 62億4126万 12/30 |
| 2010年 12月期 | 192 153,600 5/7 | 162 129,500 2/16 | 104,800 131 12/27 | 69億6698万 | 58億7386万 | 63億6132万 12/30 |
| 2011年 12月期 | 198 158,000 12/27 | 148 118,000 3/15 | 81,600 102 12/28 102 12/27 | 71億6656万 | 53億5224万 | 68億6786万 12/30 |
| 2012年 12月期 | 284 227,400 12/25 | 185 148,500 1/20 148,500 1/11 他3件 | 148,000 185 8/13 | 103億1440万 | 67億1298万 | 98億7961万 12/28 |
| 2013年 12月期 | 518 414,000 10/15 | 262 210,100 1/21 209,900 1/18 他2件 | 276,000 345 10/15 | 187億7821万 | 95億1610万 | 170億9957万 12/30 |
| 2014年 12月期 | 798 3,190 11/10 | 414 331,500 2/5 | 223,200 55,800 11/6 | 311億7140万 | 161億3708万 | 286億7448万 12/30 |
| 2015年 12月期 | 737 2,948 5/28 | 503 2,010 8/25 | 529,200 132,300 12/2 | 288億7919万 | 196億9679万 | 232億7128万 12/30 |
| 2016年 12月期 | 698 2,792 12/27 | 475 1,900 2/12 | 209,200 52,300 6/6 | 286億7047万 | 186億7206万 | 262億6371万 12/30 |
| 2017年 12月期 | 1,138 2,275 12/4 | 654 2,615 1/18 | 506,000 126,500 5/22 | 498億7466万 | 268億4139万 | 437億3141万 12/29 |
| 2018年 12月期 | 1,068 2,136 5/24 | 918 1,835 12/26 | 465,000 232,500 4/3 | 473億4087万 | 406億7338万 | 400億985万 12/28 |
| 2019年 12月期 | 1,933 3,865 11/12 | 913 1,825 1/4 | 1,202,000 601,000 2/27 | 860億5086万 | 404億5172万 | 779億294万 12/30 |
| 2020年 12月期 | 1,874 1/22 | 1,028 3/13 | 376,000 12/28 | 834億6619万 | 457億8944万 | 542億3562万 12/30 |
| 2021年 12月期 | 1,491 4/7 | 1,172 1/19 | 578,700 12/29 | 664億7572万 | 522億5181万 | 579億9602万 12/30 |
| 2022年 12月期 | 1,424 11/22 | 1,232 1/21 | 798,700 6/29 | 638億4911万 | 549億8940万 | 586億5459万 12/30 |
| 2023年 12月期 | 1,546 6/7 | 1,296 3/1 | 937,400 6/29 | 696億2853万 | 583億6906万 | 638億3560万 12/29 |
| 2024年 12月期 | 1,538 5/30 | 1,158 12/27 | 2,733,500 11/25 | 699億505万 | 584億6964万 | 597億9923万 12/30 |
| 最新 | 1,200 2025/5/2 | 98,600 | 614億9030万 | |||