時価総額
- 2024年12月30日
- 28億4160万
2024/12/26～2025/06/13
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 | ||||||||||
| 06/13 | 608 | 608 | 576 | 593 | -2.15% | 11,800 | 27億4487万 | +12.1% | - | 5.71 |
| 06/12 | 594 | 614 | 593 | 606 | +2.02% | 14,600 | 28億505万 | +15.21% | - | 5.84 |
| 06/11 | 560 | 599 | 550 | 594 | +4.39% | 49,000 | 27億4950万 | +13.79% | - | 5.72 |
| 06/10 | 588 | 588 | 569 | 569 | -1.9% | 12,400 | 26億3378万 | +9.42% | - | 5.48 |
| 06/09 | 543 | 583 | 543 | 580 | +8.82% | 17,100 | 26億8470万 | +12.19% | - | 5.58 |
| 06/06 | 531 | 533 | 527 | 533 | +0.38% | 800 | 24億6714万 | +3.7% | - | 5.13 |
| 06/05 | 527 | 538 | 527 | 531 | +0.76% | 2,100 | 24億5789万 | +3.51% | - | 5.11 |
| 06/04 | 540 | 544 | 527 | 527 | -2.23% | 5,600 | 24億3937万 | +2.73% | - | 5.07 |
| 06/03 | 525 | 543 | 525 | 539 | +0.75% | 6,200 | 24億9492万 | +5.27% | - | 5.19 |
| 06/02 | 520 | 540 | 518 | 535 | +2.88% | 14,700 | 24億7640万 | +4.49% | - | 5.15 |
| 05/30 | 505 | 527 | 505 | 520 | +0.97% | 8,100 | 24億697万 | +1.56% | - | 5.01 |
| 05/29 | 520 | 531 | 510 | 515 | -0.96% | 5,300 | 23億8383万 | +0.59% | - | 4.96 |
| 05/28 | 504 | 531 | 495 | 520 | +3.17% | 43,000 | 24億697万 | +1.36% | - | 5.01 |
| 05/27 | 503 | 506 | 497 | 504 | +1.82% | 3,600 | 23億3291万 | -1.75% | - | 4.85 |
| 05/26 | 491 | 502 | 490 | 495 | +2.06% | 6,600 | 22億9125万 | -3.7% | - | 4.77 |
| 05/23 | 486 | 496 | 478 | 485 | -0.41% | 8,400 | 22億4496万 | -5.64% | - | 4.67 |
| 05/22 | 479 | 490 | 475 | 487 | +0.83% | 9,300 | 22億5422万 | -5.44% | - | 4.69 |
| 05/21 | 495 | 503 | 483 | 483 | -2.42% | 19,700 | 22億3570万 | -6.76% | - | 4.65 |
| 05/20 | 501 | 505 | 492 | 495 | -1% | 24,200 | 22億9125万 | -4.62% | - | 4.77 |
| 05/19 | 512 | 513 | 495 | 500 | -1.19% | 9,600 | 23億1439万 | -3.85% | - | 4.81 |
| 05/16 | 490 | 506 | 460 | 506 | -4.17% | 74,000 | 23億4217万 | -2.5% | - | 4.87 |
| 05/15 | 520 | 538 | 520 | 528 | +1.34% | 9,800 | 24億4400万 | +1.93% | - | 5.08 |
| 05/14 | 521 | 530 | 514 | 521 | 0% | 4,400 | 24億1160万 | +1.36% | - | 5.02 |
| 05/13 | 550 | 550 | 510 | 521 | -1.7% | 18,700 | 24億1160万 | +1.36% | - | 5.02 |
| 05/12 | 530 | 538 | 523 | 530 | +0.95% | 10,700 | 24億5326万 | +3.11% | - | 5.1 |
| 05/09 | 516 | 532 | 516 | 525 | +1.74% | 2,900 | 24億3011万 | +1.74% | - | 5.06 |
| 05/08 | 523 | 539 | 514 | 516 | -3.19% | 12,700 | 23億8845万 | -0.19% | - | 4.97 |
| 05/07 | 506 | 533 | 505 | 533 | +5.34% | 13,600 | 24億6714万 | +2.7% | - | 5.13 |
| 05/02 | 506 | 518 | 506 | 506 | +0.4% | 3,400 | 23億4217万 | -2.88% | - | 4.87 |
| 05/01 | 507 | 513 | 504 | 504 | -0.59% | 11,100 | 23億3291万 | -4% | - | 4.85 |
| 04/30 | 514 | 521 | 507 | 507 | -1.17% | 8,700 | 23億4680万 | -4.34% | - | 4.88 |
| 04/28 | 522 | 522 | 510 | 513 | -1.72% | 6,400 | 23億7457万 | -3.93% | - | 4.94 |
| 04/25 | 526 | 535 | 520 | 522 | -0.76% | 12,900 | 24億1623万 | -2.97% | - | 5.03 |
| 04/24 | 529 | 533 | 526 | 526 | -0.38% | 6,300 | 24億3474万 | -2.95% | - | 5.07 |
| 04/23 | 538 | 538 | 528 | 528 | 0% | 2,100 | 24億4400万 | -3.12% | - | 5.08 |
| 04/22 | 542 | 544 | 527 | 528 | -0.75% | 4,100 | 24億4400万 | -3.83% | - | 5.08 |
| 04/21 | 526 | 544 | 526 | 532 | +1.14% | 10,300 | 24億6252万 | -3.62% | - | 5.12 |
| 04/18 | 521 | 543 | 520 | 526 | +0.96% | 14,400 | 24億3474万 | -5.23% | - | 5.07 |
| 04/17 | 503 | 521 | 503 | 521 | +3.58% | 1,300 | 24億1160万 | -6.63% | - | 5.02 |
| 04/16 | 518 | 522 | 501 | 503 | -4.19% | 12,000 | 23億2828万 | -10.34% | - | 4.84 |
| 04/15 | 537 | 538 | 521 | 525 | -2.6% | 7,600 | 24億3011万 | -6.91% | - | 5.06 |
| 04/14 | 519 | 539 | 519 | 539 | +1.89% | 8,700 | 24億9492万 | -4.77% | - | 5.19 |
| 04/11 | 502 | 532 | 482 | 529 | +4.34% | 13,200 | 24億4863万 | -6.87% | - | 5.09 |
| 04/10 | 520 | 520 | 496 | 507 | +4.75% | 15,700 | 23億4680万 | -11.36% | - | 4.88 |
| 04/09 | 463 | 484 | 451 | 484 | +2.76% | 19,900 | 22億4033万 | -15.97% | - | 4.66 |
| 04/08 | 483 | 505 | 469 | 471 | +6.32% | 22,100 | 21億8016万 | -19.21% | - | 4.54 |
| 04/07 | 447 | 474 | 430 | 443 | -11.22% | 85,800 | 20億5055万 | -24.92% | - | 4.27 |
| 04/04 | 519 | 530 | 470 | 499 | -7.42% | 111,200 | 23億977万 | -16.69% | - | 4.81 |
| 04/03 | 574 | 574 | 529 | 539 | -4.43% | 54,100 | 24億9492万 | -10.76% | - | 5.19 |
| 04/02 | 565 | 569 | 555 | 564 | +1.62% | 25,000 | 26億1064万 | -7.24% | - | 5.43 |
| 04/01 | 575 | 592 | 554 | 555 | -3.48% | 27,100 | 25億6898万 | -9.17% | - | 5.34 |
| 03/31 | 572 | 598 | 555 | 575 | -1.2% | 23,100 | 26億6155万 | -6.66% | - | 5.54 |
| 03/28 | 601 | 604 | 580 | 582 | -3.64% | 20,600 | 26億9396万 | -6.13% | - | 5.6 |
| 03/27 | 615 | 620 | 600 | 604 | -2.89% | 14,300 | 27億9579万 | -3.21% | - | 5.82 |
| 03/26 | 616 | 628 | 611 | 622 | -0.16% | 12,400 | 28億7911万 | -0.8% | - | 5.99 |
| 03/25 | 614 | 625 | 608 | 623 | +1.47% | 10,600 | 28億8374万 | -0.8% | - | 6 |
| 03/24 | 619 | 625 | 610 | 614 | +1.99% | 23,600 | 28億4208万 | -1.76% | - | 5.91 |
| 03/21 | 607 | 610 | 601 | 602 | -0.82% | 15,100 | 27億8653万 | -3.68% | - | 5.8 |
| 03/19 | 627 | 627 | 607 | 607 | -2.72% | 21,200 | 28億968万 | -2.72% | - | 5.85 |
| 03/18 | 618 | 628 | 607 | 624 | +2.3% | 24,000 | 28億8836万 | 0% | - | 6.01 |
| 03/17 | 620 | 632 | 604 | 610 | 0% | 38,100 | 28億2356万 | -2.09% | - | 5.87 |
| 03/14 | 589 | 630 | 589 | 610 | +1.84% | 55,900 | 28億2356万 | -1.93% | - | 5.87 |
| 03/13 | 581 | 620 | 581 | 599 | +1.35% | 28,500 | 27億7265万 | -3.54% | - | 5.77 |
| 03/12 | 573 | 605 | 561 | 591 | +1.37% | 28,900 | 27億3561万 | -4.68% | - | 5.69 |
| 03/11 | 556 | 597 | 536 | 583 | +2.64% | 85,600 | 26億9858万 | -5.82% | - | 5.61 |
| 03/10 | 586 | 603 | 567 | 568 | -3.89% | 76,500 | 26億2915万 | -8.24% | - | 5.47 |
| 03/07 | 615 | 621 | 590 | 591 | -4.98% | 43,700 | 27億3561万 | -4.83% | - | 5.69 |
| 03/06 | 624 | 631 | 615 | 622 | 0% | 21,000 | 28億7911万 | +0.16% | - | 5.99 |
| 03/05 | 645 | 649 | 622 | 622 | -5.04% | 25,700 | 28億7911万 | +0.48% | - | 5.99 |
| 03/04 | 649 | 658 | 640 | 655 | +0.61% | 23,000 | 30億3186万 | +6.16% | - | 6.31 |
| 03/03 | 667 | 677 | 648 | 651 | -2.11% | 24,900 | 30億1334万 | +6.03% | - | 6.27 |
| 02/28 | 617 | 666 | 580 | 665 | +7.78% | 54,600 | 30億7815万 | +8.84% | - | 6.4 |
| 02/27 | 633 | 639 | 617 | 617 | -3.44% | 21,000 | 28億5596万 | +1.31% | - | 5.94 |
| 02/26 | 650 | 653 | 602 | 639 | -1.39% | 47,700 | 29億5780万 | +5.1% | - | 6.15 |
| 02/25 | 668 | 671 | 640 | 648 | -4.42% | 33,300 | 29億9946万 | +7.11% | - | 6.24 |
| 02/21 | 685 | 690 | 660 | 678 | -1.02% | 34,100 | 31億3832万 | +12.44% | - | 6.53 |
| 02/20 | 695 | 709 | 660 | 685 | +2.7% | 57,400 | 31億6908万 | +13.79% | - | 6.59 |
| 02/19 | 685 | 740 | 640 | 667 | -1.91% | 156,800 | 30億8580万 | +11.17% | - | 6.42 |
| 02/18 | 689 | 695 | 625 | 680 | +4.78% | 241,700 | 31億4595万 | +14.29% | - | 6.54 |
| 02/17 | 633 | 649 | 633 | 649 | +18.21% | 101,400 | 30億253万 | +9.81% | - | 6.25 |
| 02/14 | 587 | 587 | 540 | 549 | -9.11% | 115,200 | 25億3989万 | -6.63% | - | 5.28 |
| 02/13 | 592 | 614 | 590 | 604 | +2.37% | 24,800 | 27億9434万 | +2.9% | - | 5.81 |
| 02/12 | 599 | 615 | 590 | 590 | -2.48% | 26,000 | 27億2957万 | +0.85% | - | 5.68 |
| 02/10 | 597 | 613 | 580 | 605 | +1.34% | 17,100 | 27億9897万 | +3.6% | - | 5.82 |
| 02/07 | 573 | 630 | 571 | 597 | +3.65% | 52,100 | 27億6195万 | +2.23% | - | 5.75 |
| 02/06 | 580 | 589 | 568 | 576 | -1.54% | 25,000 | 26億6480万 | -1.37% | - | 5.54 |
| 02/05 | 587 | 589 | 572 | 585 | +1.92% | 7,900 | 27億644万 | -0.34% | - | 5.63 |
| 02/04 | 584 | 597 | 570 | 574 | -0.17% | 23,100 | 26億5555万 | - | - | 5.52 |
| 02/03 | 578 | 609 | 574 | 575 | -3.04% | 20,000 | 26億6017万 | - | - | 5.53 |
| 01/31 | 632 | 632 | 591 | 593 | -3.89% | 54,200 | 27億4345万 | - | - | 5.71 |
| 01/30 | 589 | 634 | 589 | 617 | +4.75% | 60,900 | 28億5448万 | - | - | 5.94 |
| 01/29 | 570 | 589 | 567 | 589 | +3.33% | 18,600 | 27億2494万 | - | - | 5.67 |
| 01/28 | 570 | 577 | 560 | 570 | -1.21% | 12,400 | 26億3368万 | - | - | 5.48 |
| 01/27 | 585 | 598 | 577 | 577 | -0.86% | 18,300 | 26億6602万 | - | - | 5.55 |
| 01/24 | 576 | 582 | 568 | 582 | +2.28% | 18,200 | 26億8912万 | - | - | 5.59 |
| 01/23 | 587 | 595 | 566 | 569 | -5.17% | 25,700 | 26億2906万 | - | - | 5.47 |
| 01/22 | 600 | 600 | 583 | 600 | 0% | 19,600 | 27億7229万 | - | - | 5.77 |
| 01/21 | 574 | 613 | 555 | 600 | +4.53% | 49,500 | 27億7229万 | - | - | 5.77 |
| 01/20 | 603 | 603 | 561 | 574 | -4.65% | 74,000 | 26億5216万 | - | - | 5.52 |
| 01/17 | 645 | 654 | 602 | 602 | -7.24% | 94,100 | 27億8153万 | - | - | 5.79 |
| 01/16 | 635 | 662 | 617 | 649 | +5.36% | 194,000 | 29億9870万 | - | - | 6.24 |
| 01/15 | 557 | 635 | 557 | 616 | +10% | 228,100 | 28億4622万 | - | - | 5.92 |
| 01/14 | 585 | 599 | 560 | 560 | -3.28% | 84,000 | 25億8747万 | - | - | 5.38 |
| 01/10 | 553 | 588 | 553 | 579 | +3.39% | 119,100 | 26億7526万 | - | - | 5.57 |
| 01/09 | 540 | 564 | 531 | 560 | +4.67% | 119,600 | 25億8747万 | - | - | 5.38 |
| 01/08 | 545 | 554 | 515 | 535 | -2.73% | 242,000 | 24億7196万 | - | - | 5.14 |
| 01/07 | 565 | 577 | 545 | 550 | -0.9% | 173,600 | 25億4127万 | - | - | 5.29 |
| 01/06 | 605 | 608 | 551 | 555 | -9.76% | 393,700 | 25億6437万 | - | - | 5.33 |
| 2024 | ||||||||||
| 12/30 | 599 | 630 | 582 | 615 | +1.82% | 324,100 | 28億4160万 | - | - | 5 |
| 12/27 | 680 | 750 | 599 | 604 | -7.08% | 1,723,400 | 27億9078万 | - | - | 4.91 |
| 12/26 | 700 | 738 | 646 | 650 | 0% | 2,670,200 | 30億332万 | - | - | 5.29 |
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 | |
| 2024年 12月期 | 750 12/27 | 582 12/30 | 2,670,200 12/26 | 34億6537万 | 26億8912万 | 28億4160万 12/30 |
| 最新 | 593 2025/6/13 | 11,800 | 27億4487万 | |||