時価総額
- 2023年1月31日
- 10億1133万
- 2024年1月31日
- 10億5931万
- 2025年1月31日
- 17億1817万
2024/12/13～2025/05/16
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 |
| 05/16 | 837 | 897 | 836 | 841 | +0.36% | 42,600 | 15億5374万 | -2.1% | 11.95 | 1.39 |
| 05/15 | 850 | 850 | 838 | 838 | -0.83% | 2,800 | 15億4820万 | -2.33% | 11.91 | 1.38 |
| 05/14 | 851 | 851 | 845 | 845 | -0.71% | 1,900 | 15億6113万 | -1.17% | 12.01 | 1.39 |
| 05/13 | 850 | 858 | 846 | 851 | +0.24% | 2,400 | 15億7222万 | -0.23% | 12.09 | 1.4 |
| 05/12 | 854 | 860 | 840 | 849 | -0.59% | 4,400 | 15億6852万 | -0.47% | 12.07 | 1.4 |
| 05/09 | 854 | 862 | 853 | 854 | -0.7% | 2,800 | 15億7776万 | +0.23% | 12.14 | 1.41 |
| 05/08 | 846 | 860 | 846 | 860 | +1.18% | 2,100 | 15億8885万 | +0.94% | 12.22 | 1.42 |
| 05/07 | 857 | 863 | 850 | 850 | -0.82% | 3,000 | 15億7037万 | -0.12% | 12.08 | 1.4 |
| 05/02 | 866 | 868 | 854 | 857 | -0.12% | 2,100 | 15億8330万 | +0.71% | 12.18 | 1.41 |
| 05/01 | 850 | 868 | 850 | 858 | +0.94% | 4,000 | 15億8515万 | +0.94% | 12.19 | 1.42 |
| 04/30 | 880 | 881 | 825 | 850 | -3.41% | 11,200 | 15億7037万 | +0.12% | 12.08 | 1.4 |
| 04/28 | 880 | 891 | 880 | 880 | +0.11% | 1,800 | 16億2580万 | +3.65% | 12.51 | 1.45 |
| 04/25 | 893 | 901 | 879 | 879 | -1.24% | 1,900 | 16億2395万 | +3.66% | 12.49 | 1.45 |
| 04/24 | 901 | 901 | 890 | 890 | -1.11% | 1,900 | 16億4427万 | +5.2% | 12.65 | 1.47 |
| 04/23 | 896 | 900 | 885 | 900 | +0.56% | 4,400 | 16億6275万 | +6.51% | 12.79 | 1.49 |
| 04/22 | 899 | 899 | 879 | 895 | -0.22% | 3,400 | 16億5351万 | +6.17% | 12.72 | 1.48 |
| 04/21 | 861 | 984 | 857 | 897 | +4.79% | 141,000 | 16億5720万 | +6.53% | 12.75 | 1.48 |
| 04/18 | 845 | 866 | 845 | 856 | +1.54% | 2,900 | 15億8146万 | +1.9% | 12.17 | 1.41 |
| 04/17 | 841 | 868 | 839 | 843 | +0.48% | 5,700 | 15億5744万 | +0.36% | 11.98 | 1.39 |
| 04/16 | 873 | 1,010 | 835 | 839 | -3.67% | 136,600 | 15億5005万 | -0.12% | 11.92 | 1.38 |
| 04/15 | 875 | 875 | 865 | 871 | -0.23% | 1,600 | 16億917万 | +3.57% | 12.38 | 1.44 |
| 04/14 | 849 | 873 | 849 | 873 | +3.19% | 3,100 | 16億1286万 | +3.93% | 12.41 | 1.44 |
| 04/11 | 811 | 848 | 810 | 846 | +3.55% | 4,200 | 15億6298万 | +0.71% | 12.02 | 1.4 |
| 04/10 | 840 | 844 | 814 | 817 | -1.57% | 5,100 | 15億940万 | -2.74% | 11.61 | 1.35 |
| 04/09 | 829 | 831 | 810 | 830 | -0.24% | 2,100 | 15億3342万 | -1.43% | 11.8 | 1.37 |
| 04/08 | 761 | 832 | 761 | 832 | +10.79% | 4,900 | 15億3712万 | -1.3% | 11.82 | 1.37 |
| 04/07 | 789 | 789 | 751 | 751 | -6.36% | 11,100 | 13億8747万 | -11.12% | 10.67 | 1.24 |
| 04/04 | 831 | 837 | 802 | 802 | -3.84% | 10,400 | 14億8169万 | -5.54% | 11.4 | 1.32 |
| 04/03 | 838 | 846 | 834 | 834 | -1.65% | 2,900 | 15億4081万 | -2.11% | 11.85 | 1.38 |
| 04/02 | 846 | 849 | 842 | 848 | +0.24% | 1,800 | 15億6668万 | -0.59% | 12.05 | 1.4 |
| 04/01 | 843 | 848 | 841 | 846 | +1.2% | 2,200 | 15億6298万 | -0.94% | 12.02 | 1.4 |
| 03/31 | 843 | 849 | 831 | 836 | -1.3% | 4,800 | 15億4451万 | -2.22% | 11.88 | 1.38 |
| 03/28 | 833 | 851 | 833 | 847 | +1.93% | 3,100 | 15億6483万 | -1.17% | 12.04 | 1.4 |
| 03/27 | 840 | 841 | 831 | 831 | -1.07% | 5,700 | 15億3527万 | -3.26% | 11.81 | 1.37 |
| 03/26 | 842 | 845 | 838 | 840 | -0.24% | 5,400 | 15億5190万 | -2.44% | 11.94 | 1.39 |
| 03/25 | 844 | 850 | 842 | 842 | -0.36% | 3,800 | 15億5559万 | -2.43% | 11.97 | 1.39 |
| 03/24 | 851 | 851 | 844 | 845 | -0.59% | 9,300 | 15億6113万 | -2.31% | 12.01 | 1.39 |
| 03/21 | 854 | 859 | 850 | 850 | -0.58% | 7,200 | 15億7037万 | -1.96% | 12.08 | 1.4 |
| 03/19 | 860 | 860 | 853 | 855 | -0.58% | 2,600 | 15億7961万 | -1.5% | 12.15 | 1.41 |
| 03/18 | 856 | 861 | 856 | 860 | +0.82% | 5,800 | 15億8885万 | -1.04% | 12.22 | 1.42 |
| 03/17 | 853 | 856 | 853 | 853 | 0% | 4,000 | 15億7591万 | -1.95% | 12.12 | 1.41 |
| 03/14 | 853 | 857 | 853 | 853 | +0.12% | 5,400 | 15億7591万 | -2.07% | 12.12 | 1.41 |
| 03/13 | 855 | 856 | 852 | 852 | -0.35% | 3,300 | 15億7407万 | -2.29% | 12.11 | 1.41 |
| 03/12 | 856 | 856 | 854 | 855 | +0.23% | 1,900 | 15億7961万 | -2.06% | 12.15 | 1.41 |
| 03/11 | 856 | 856 | 853 | 853 | -0.81% | 4,300 | 15億7591万 | -2.4% | 12.12 | 1.41 |
| 03/10 | 860 | 866 | 857 | 860 | +0.47% | 2,500 | 15億8885万 | -1.94% | 12.22 | 1.42 |
| 03/07 | 860 | 869 | 856 | 856 | -0.47% | 3,900 | 15億8146万 | -2.84% | 12.17 | 1.41 |
| 03/06 | 864 | 870 | 860 | 860 | -0.35% | 2,800 | 15億8885万 | -3.7% | 12.22 | 1.42 |
| 03/05 | 870 | 870 | 861 | 863 | +0.35% | 1,100 | 15億9439万 | -4.32% | 12.26 | 1.42 |
| 03/04 | 865 | 865 | 860 | 860 | -0.58% | 2,300 | 15億8885万 | -5.6% | 12.22 | 1.42 |
| 03/03 | 876 | 876 | 865 | 865 | +0.58% | 2,600 | 15億9808万 | -5.98% | 12.29 | 1.43 |
| 02/28 | 869 | 876 | 860 | 860 | -1.26% | 4,400 | 15億8885万 | -7.33% | 12.22 | 1.42 |
| 02/27 | 866 | 880 | 865 | 871 | +0.81% | 6,400 | 16億917万 | -6.84% | 12.38 | 1.44 |
| 02/26 | 876 | 876 | 864 | 864 | -1.37% | 6,200 | 15億9624万 | -8.28% | 12.28 | 1.43 |
| 02/25 | 883 | 884 | 875 | 876 | +0.23% | 3,500 | 16億1841万 | -7.69% | 12.45 | 1.45 |
| 02/21 | 887 | 887 | 874 | 874 | -1.24% | 3,100 | 16億1471万 | -8.48% | 12.42 | 1.44 |
| 02/20 | 887 | 887 | 878 | 885 | -0.23% | 7,200 | 16億3503万 | -7.81% | 12.58 | 1.46 |
| 02/19 | 887 | 889 | 886 | 887 | 0% | 3,500 | 16億3873万 | -8.27% | 12.61 | 1.46 |
| 02/18 | 892 | 895 | 887 | 887 | -0.22% | 2,700 | 16億3873万 | -8.93% | 12.61 | 1.46 |
| 02/17 | 894 | 897 | 888 | 889 | +0.34% | 5,100 | 16億4242万 | -9.38% | 12.63 | 1.47 |
| 02/14 | 897 | 897 | 883 | 886 | -1.23% | 4,000 | 16億3688万 | -10.23% | 12.59 | 1.46 |
| 02/13 | 876 | 897 | 876 | 897 | +2.4% | 3,900 | 16億5720万 | -9.85% | 12.75 | 1.48 |
| 02/12 | 872 | 888 | 872 | 876 | +0.57% | 3,600 | 16億1841万 | -12.49% | 12.45 | 1.45 |
| 02/10 | 889 | 890 | 871 | 871 | -2.02% | 6,500 | 16億917万 | -13.51% | 12.38 | 1.44 |
| 02/07 | 900 | 900 | 888 | 889 | -0.78% | 4,200 | 16億4242万 | -12.24% | 12.63 | 1.47 |
| 02/06 | 865 | 900 | 864 | 896 | +3.58% | 12,600 | 16億5536万 | -11.81% | 12.73 | 1.48 |
| 02/05 | 872 | 876 | 862 | 865 | -0.8% | 11,100 | 15億9808万 | -15.11% | 12.29 | 1.43 |
| 02/04 | 895 | 896 | 872 | 872 | -2.57% | 14,000 | 16億1102万 | -14.76% | 12.39 | 1.44 |
| 02/03 | 915 | 925 | 895 | 895 | -3.76% | 20,700 | 16億5351万 | -12.77% | 12.72 | 1.48 |
| 01/31 | 946 | 947 | 930 | 930 | -2.72% | 30,400 | 17億1817万 | -9.62% | 22.91 | 1.53 |
| 01/30 | 941 | 981 | 929 | 956 | -16.21% | 125,000 | 17億6621万 | -7.09% | 23.55 | 1.58 |
| 01/29 | 1,100 | 1,147 | 1,100 | 1,141 | +4.01% | 49,100 | 21億799万 | +10.88% | 28.11 | 1.88 |
| 01/28 | 1,088 | 1,100 | 1,087 | 1,097 | +0.92% | 27,600 | 20億2670万 | +7.55% | 27.02 | 1.81 |
| 01/27 | 1,085 | 1,088 | 1,083 | 1,087 | +0.83% | 20,600 | 20億823万 | +7.2% | 26.78 | 1.79 |
| 01/24 | 1,067 | 1,078 | 1,065 | 1,078 | +1.6% | 11,900 | 19億9160万 | +6.94% | 26.55 | 1.78 |
| 01/23 | 1,053 | 1,062 | 1,053 | 1,061 | +1.05% | 9,000 | 19億6019万 | +5.89% | 26.14 | 1.75 |
| 01/22 | 1,045 | 1,052 | 1,044 | 1,050 | +0.67% | 12,100 | 19億3987万 | +5.32% | 25.87 | 1.73 |
| 01/21 | 1,045 | 1,045 | 1,033 | 1,043 | +1.07% | 6,600 | 19億2694万 | +5.14% | 25.69 | 1.72 |
| 01/20 | 1,047 | 1,047 | 1,028 | 1,032 | +0.78% | 7,900 | 19億662万 | +4.45% | 25.42 | 1.7 |
| 01/17 | 1,022 | 1,040 | 1,011 | 1,024 | +0.59% | 9,200 | 18億9184万 | +4.07% | 25.22 | 1.69 |
| 01/16 | 1,049 | 1,049 | 1,015 | 1,018 | -2.77% | 22,300 | 18億8075万 | +3.77% | 25.08 | 1.68 |
| 01/15 | 1,069 | 1,069 | 1,047 | 1,047 | -2.06% | 15,100 | 19億3433万 | +7.06% | 25.79 | 1.73 |
| 01/14 | 1,058 | 1,070 | 1,057 | 1,069 | +1.91% | 10,700 | 19億7497万 | +9.87% | 26.33 | 1.76 |
| 01/10 | 1,049 | 1,058 | 1,049 | 1,049 | 0% | 9,700 | 19億3802万 | +8.48% | 25.84 | 1.73 |
| 01/09 | 1,080 | 1,080 | 1,048 | 1,049 | -2.69% | 23,800 | 19億3802万 | +9.04% | 25.84 | 1.73 |
| 01/08 | 1,053 | 1,080 | 1,050 | 1,078 | +2.96% | 23,500 | 19億9160万 | +12.76% | 26.55 | 1.78 |
| 01/07 | 1,049 | 1,055 | 1,043 | 1,047 | +0.67% | 17,800 | 19億3433万 | +10.33% | 25.79 | 1.73 |
| 01/06 | 1,012 | 1,042 | 1,010 | 1,040 | +3.9% | 29,900 | 19億2140万 | +10.4% | 25.62 | 1.72 |
| 2024 |
| 12/30 | 996 | 1,007 | 994 | 1,001 | +1.42% | 19,400 | 18億4934万 | +7.06% | 24.66 | 1.65 |
| 12/27 | 967 | 995 | 966 | 987 | +2.07% | 19,200 | 18億2348万 | +6.24% | 24.31 | 1.63 |
| 12/26 | 951 | 967 | 951 | 967 | +1.68% | 7,300 | 17億8653万 | +4.77% | 23.82 | 1.6 |
| 12/25 | 952 | 959 | 950 | 951 | -0.83% | 8,100 | 17億5697万 | +3.37% | 23.43 | 1.57 |
| 12/24 | 952 | 959 | 949 | 959 | +0.1% | 10,700 | 17億7175万 | +4.35% | 23.62 | 1.58 |
| 12/23 | 950 | 959 | 945 | 958 | +1.59% | 10,200 | 17億6798万 | +4.47% | 23.57 | 1.58 |
| 12/20 | 938 | 943 | 936 | 943 | +0.53% | 3,000 | 17億4030万 | +3.06% | 23.2 | 1.55 |
| 12/19 | 936 | 938 | 930 | 938 | +0.43% | 5,400 | 17億3107万 | +2.51% | 23.08 | 1.55 |
| 12/18 | 941 | 941 | 929 | 934 | -0.74% | 6,600 | 17億2369万 | +1.97% | 22.98 | 1.54 |
| 12/17 | 944 | 945 | 941 | 941 | -0.11% | 6,600 | 17億3661万 | +2.62% | 23.15 | 1.55 |
| 12/16 | 934 | 942 | 931 | 942 | +1.84% | 11,900 | 17億3846万 | +2.61% | 23.18 | 1.55 |
| 12/13 | 933 | 935 | 925 | 925 | -0.86% | 8,300 | 17億708万 | +0.65% | 22.76 | 1.52 |
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 |
|---|
2023年
1月期 | 854
4/27 | 461
12/21 | 6,924,700
4/27 | 15億816万 | 8億5077万 | 10億1133万
1/31 |
2024年
1月期 | 703
9/1 | 463
3/29 | 2,813,800
9/1 | 12億9738万 | 8億5446万 | 10億5931万
1/31 |
2025年
1月期 | 1,174
7/5 | 500
5/9 | 1,533,200
6/21 | 21億6661万 | 9億2275万 | 17億1817万
1/31 |
| 最新 | 841
2025/5/16 | 42,600 | 15億5374万 |
