時価総額
- 2011年12月30日
- 70億6758万
- 2012年12月28日
- 70億6758万
- 2013年12月30日
- 126億984万
- 2014年12月30日
- 231億7797万
- 2015年12月30日
- 355億8076万
- 2016年12月30日
- 442億1574万
- 2017年12月29日
- 505億6000万
- 2018年12月28日
- 410億6557万
- 2019年12月30日
- 419億4719万
- 2020年12月30日
- 346億398万
- 2021年12月30日
- 357億3483万
- 2022年12月30日
- 362億3484万
- 2023年12月29日
- 473億4538万
- 2024年12月30日
- 542億9535万
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 | 3,575 | 3,580 | 3,545 | 3,570 | +0.56% | 55,500 | 538億3203万 | -3.15% | 28.4 | 2.63 |
| 05/01 | 3,575 | 3,580 | 3,545 | 3,550 | -0.7% | 69,400 | 535億3045万 | -4.03% | 28.24 | 2.61 |
| 04/30 | 3,590 | 3,595 | 3,560 | 3,575 | +0.14% | 50,200 | 539億742万 | -3.66% | 28.44 | 2.63 |
| 04/28 | 3,585 | 3,605 | 3,570 | 3,570 | -0.14% | 74,400 | 538億3203万 | -4.06% | 28.4 | 2.63 |
| 04/25 | 3,560 | 3,600 | 3,545 | 3,575 | +0.42% | 78,400 | 539億742万 | -4.18% | 28.44 | 2.63 |
| 04/24 | 3,625 | 3,630 | 3,535 | 3,560 | -1.66% | 140,900 | 536億8124万 | -4.79% | 28.32 | 2.62 |
| 04/23 | 3,685 | 3,740 | 3,615 | 3,620 | -7.06% | 285,400 | 545億8598万 | -3.42% | 28.8 | 2.66 |
| 04/22 | 3,935 | 3,940 | 3,865 | 3,895 | -0.89% | 64,000 | 587億3270万 | +3.78% | 30.98 | 2.87 |
| 04/21 | 3,855 | 3,935 | 3,855 | 3,930 | +2.08% | 61,100 | 592億6047万 | +4.91% | 31.26 | 2.89 |
| 04/18 | 3,790 | 3,855 | 3,790 | 3,850 | +1.85% | 43,900 | 580億5415万 | +3.02% | 30.63 | 2.83 |
| 04/17 | 3,765 | 3,785 | 3,740 | 3,780 | 0% | 23,100 | 569億9862万 | +1.34% | 30.07 | 2.78 |
| 04/16 | 3,745 | 3,785 | 3,740 | 3,780 | +0.93% | 23,000 | 569億9862万 | +1.45% | 30.07 | 2.78 |
| 04/15 | 3,775 | 3,790 | 3,745 | 3,745 | -0.13% | 28,700 | 564億7085万 | +0.67% | 29.79 | 2.76 |
| 04/14 | 3,760 | 3,775 | 3,745 | 3,750 | 0% | 19,600 | 565億4625万 | +0.89% | 29.83 | 2.76 |
| 04/11 | 3,660 | 3,755 | 3,615 | 3,750 | +1.08% | 39,700 | 565億4625万 | +1% | 29.83 | 2.76 |
| 04/10 | 3,750 | 3,750 | 3,650 | 3,710 | +2.77% | 37,700 | 559億4309万 | +0.03% | 29.51 | 2.73 |
| 04/09 | 3,545 | 3,635 | 3,495 | 3,610 | +0.98% | 42,400 | 544億3519万 | -2.56% | 28.72 | 2.66 |
| 04/08 | 3,510 | 3,595 | 3,475 | 3,575 | +5.15% | 62,200 | 539億742万 | -3.51% | 28.44 | 2.63 |
| 04/07 | 3,400 | 3,460 | 3,305 | 3,400 | -4.63% | 98,000 | 512億6860万 | -8.23% | 27.05 | 2.5 |
| 04/04 | 3,600 | 3,610 | 3,530 | 3,565 | -2.19% | 63,000 | 537億5663万 | -3.88% | 28.36 | 2.62 |
| 04/03 | 3,600 | 3,680 | 3,600 | 3,645 | -1.49% | 48,700 | 549億6295万 | -1.7% | 29 | 2.68 |
| 04/02 | 3,750 | 3,760 | 3,690 | 3,700 | -1.33% | 34,100 | 557億9230万 | -0.11% | 29.43 | 2.72 |
| 04/01 | 3,825 | 3,825 | 3,735 | 3,750 | -1.19% | 31,800 | 565億4625万 | +1.49% | 29.83 | 2.76 |
| 03/31 | 3,860 | 3,860 | 3,770 | 3,795 | -2.57% | 46,500 | 572億2480万 | +2.99% | 30.19 | 2.79 |
| 03/28 | 3,870 | 3,935 | 3,870 | 3,895 | -0.26% | 51,000 | 587億3270万 | +6.04% | 30.98 | 2.87 |
| 03/27 | 3,850 | 3,925 | 3,850 | 3,905 | +1.3% | 62,800 | 588億8349万 | +6.75% | 31.06 | 2.87 |
| 03/26 | 3,830 | 3,890 | 3,830 | 3,855 | +0.78% | 52,800 | 581億2954万 | +5.79% | 30.67 | 2.84 |
| 03/25 | 3,790 | 3,830 | 3,780 | 3,825 | +0.66% | 25,700 | 576億7717万 | +5.28% | 30.43 | 2.82 |
| 03/24 | 3,800 | 3,815 | 3,765 | 3,800 | +0.13% | 30,400 | 573億20万 | +4.83% | 30.23 | 2.8 |
| 03/21 | 3,780 | 3,795 | 3,770 | 3,795 | +0.4% | 27,600 | 572億2480万 | +4.92% | 30.19 | 2.79 |
| 03/19 | 3,730 | 3,785 | 3,730 | 3,780 | +0.8% | 18,700 | 569億9862万 | +4.74% | 30.07 | 2.78 |
| 03/18 | 3,720 | 3,770 | 3,720 | 3,750 | +1.21% | 37,600 | 565億4625万 | +4.11% | 29.83 | 2.76 |
| 03/17 | 3,710 | 3,725 | 3,690 | 3,705 | +0.14% | 19,600 | 558億6769万 | +3.09% | 29.47 | 2.73 |
| 03/14 | 3,655 | 3,705 | 3,655 | 3,700 | +0.54% | 24,500 | 557億9230万 | +3.09% | 29.43 | 2.72 |
| 03/13 | 3,700 | 3,700 | 3,660 | 3,680 | -0.27% | 19,500 | 554億9072万 | +2.71% | 29.27 | 2.71 |
| 03/12 | 3,660 | 3,695 | 3,645 | 3,690 | +1.51% | 27,500 | 556億4151万 | +3.13% | 29.35 | 2.72 |
| 03/11 | 3,660 | 3,665 | 3,605 | 3,635 | -0.68% | 25,400 | 548億1216万 | +1.68% | 28.92 | 2.68 |
| 03/10 | 3,660 | 3,675 | 3,645 | 3,660 | +0.41% | 22,800 | 551億8914万 | +2.38% | 29.11 | 2.69 |
| 03/07 | 3,650 | 3,660 | 3,615 | 3,645 | 0% | 30,900 | 549億6295万 | +1.93% | 29 | 2.68 |
| 03/06 | 3,630 | 3,650 | 3,630 | 3,645 | +0.83% | 19,200 | 549億6295万 | +1.87% | 29 | 2.68 |
| 03/05 | 3,615 | 3,650 | 3,605 | 3,615 | -0.14% | 23,400 | 545億1058万 | +0.95% | 28.76 | 2.66 |
| 03/04 | 3,560 | 3,620 | 3,550 | 3,620 | +1.69% | 28,300 | 545億8598万 | +1.09% | 28.8 | 2.66 |
| 03/03 | 3,540 | 3,560 | 3,535 | 3,560 | +1.71% | 19,200 | 536億8124万 | -0.5% | 28.32 | 2.62 |
| 02/28 | 3,520 | 3,550 | 3,500 | 3,500 | -1.69% | 31,900 | 527億7650万 | -2.18% | 27.84 | 2.58 |
| 02/27 | 3,525 | 3,565 | 3,500 | 3,560 | +0.99% | 16,400 | 536億8124万 | -0.64% | 28.32 | 2.62 |
| 02/26 | 3,485 | 3,525 | 3,470 | 3,525 | +0.86% | 25,600 | 531億5347万 | -1.54% | 28.04 | 2.59 |
| 02/25 | 3,485 | 3,510 | 3,470 | 3,495 | +0.29% | 21,700 | 527億110万 | -2.32% | 27.8 | 2.57 |
| 02/21 | 3,500 | 3,500 | 3,465 | 3,485 | -0.57% | 15,000 | 525億5031万 | -2.52% | 27.72 | 2.57 |
| 02/20 | 3,510 | 3,520 | 3,490 | 3,505 | -0.57% | 29,000 | 528億5189万 | -2.01% | 27.88 | 2.58 |
| 02/19 | 3,555 | 3,555 | 3,525 | 3,525 | -0.84% | 13,200 | 531億5347万 | -1.4% | 28.04 | 2.59 |
| 02/18 | 3,570 | 3,570 | 3,540 | 3,555 | -0.56% | 16,900 | 536億584万 | -0.48% | 28.28 | 2.62 |
| 02/17 | 3,610 | 3,610 | 3,575 | 3,575 | -0.97% | 16,800 | 539億742万 | +0.2% | 28.44 | 2.63 |
| 02/14 | 3,605 | 3,625 | 3,605 | 3,610 | -0.28% | 16,800 | 544億3519万 | +1.23% | 28.72 | 2.66 |
| 02/13 | 3,580 | 3,625 | 3,565 | 3,620 | +0.84% | 24,600 | 545億8598万 | +1.57% | 28.8 | 2.66 |
| 02/12 | 3,590 | 3,600 | 3,555 | 3,590 | 0% | 17,200 | 541億3361万 | +0.73% | 28.56 | 2.64 |
| 02/10 | 3,575 | 3,595 | 3,560 | 3,590 | +0.98% | 18,900 | 541億3361万 | +0.7% | 28.56 | 2.64 |
| 02/07 | 3,600 | 3,600 | 3,555 | 3,555 | -0.56% | 19,400 | 536億584万 | -0.34% | 28.28 | 2.62 |
| 02/06 | 3,570 | 3,600 | 3,565 | 3,575 | +0.28% | 27,900 | 539億742万 | +0.06% | 28.44 | 2.63 |
| 02/05 | 3,560 | 3,605 | 3,560 | 3,565 | +0.14% | 20,300 | 537億5663万 | -0.36% | 28.36 | 2.62 |
| 02/04 | 3,640 | 3,640 | 3,555 | 3,560 | -1.25% | 39,200 | 536億8124万 | -0.59% | 28.32 | 2.62 |
| 02/03 | 3,660 | 3,660 | 3,590 | 3,605 | -0.69% | 47,300 | 543億5979万 | +0.56% | 28.68 | 2.65 |
| 01/31 | 3,680 | 3,680 | 3,620 | 3,630 | -1.89% | 34,600 | 547億3677万 | +1.14% | 28.88 | 2.67 |
| 01/30 | 3,710 | 3,710 | 3,670 | 3,700 | +0.27% | 26,200 | 557億9230万 | +3.01% | 29.43 | 2.72 |
| 01/29 | 3,710 | 3,710 | 3,650 | 3,690 | -0.4% | 40,300 | 556億4151万 | +2.67% | 29.35 | 2.72 |
| 01/28 | 3,630 | 3,710 | 3,630 | 3,705 | +2.21% | 64,500 | 558億6769万 | +3% | 29.47 | 2.73 |
| 01/27 | 3,585 | 3,635 | 3,585 | 3,625 | +2.26% | 51,100 | 546億6137万 | +0.67% | 28.84 | 2.67 |
| 01/24 | 3,570 | 3,600 | 3,540 | 3,545 | -0.56% | 51,000 | 534億5505万 | -1.75% | 28.2 | 2.61 |
| 01/23 | 3,560 | 3,585 | 3,515 | 3,565 | -1.79% | 81,100 | 537億5663万 | -1.6% | 28.36 | 2.62 |
| 01/22 | 3,680 | 3,710 | 3,540 | 3,630 | +4.61% | 351,600 | 547億3677万 | -0.19% | 28.88 | 2.67 |
| 01/21 | 3,490 | 3,510 | 3,460 | 3,470 | 0% | 118,100 | 523億2413万 | -4.91% | 27.6 | 2.55 |
| 01/20 | 3,470 | 3,475 | 3,420 | 3,470 | +1.31% | 59,300 | 523億2413万 | -5.37% | 27.6 | 2.55 |
| 01/17 | 3,510 | 3,510 | 3,395 | 3,425 | -2.97% | 85,500 | 516億4557万 | -7.08% | 27.25 | 2.52 |
| 01/16 | 3,490 | 3,530 | 3,480 | 3,530 | +2.02% | 48,000 | 532億2887万 | -4.77% | 28.08 | 2.6 |
| 01/15 | 3,445 | 3,495 | 3,445 | 3,460 | +0.14% | 44,100 | 521億7334万 | -6.99% | 27.52 | 2.55 |
| 01/14 | 3,480 | 3,480 | 3,435 | 3,455 | -0.14% | 46,300 | 520億9794万 | -7.52% | 27.48 | 2.54 |
| 01/10 | 3,520 | 3,520 | 3,460 | 3,460 | -1.7% | 42,300 | 521億7334万 | -7.78% | 27.52 | 2.55 |
| 01/09 | 3,530 | 3,550 | 3,510 | 3,520 | -0.85% | 35,200 | 530億7808万 | -6.58% | 28 | 2.59 |
| 01/08 | 3,635 | 3,635 | 3,550 | 3,550 | -2.07% | 54,700 | 535億3045万 | -6.11% | 28.24 | 2.61 |
| 01/07 | 3,635 | 3,640 | 3,610 | 3,625 | +0.14% | 34,300 | 546億6137万 | -4.4% | 28.84 | 2.67 |
| 01/06 | 3,640 | 3,660 | 3,610 | 3,620 | -0.82% | 49,300 | 545億8598万 | -4.59% | 28.8 | 2.66 |
| 2024 | ||||||||||
| 12/30 | 3,700 | 3,710 | 3,650 | 3,650 | -1.35% | 54,500 | 550億3835万 | -3.9% | 31.66 | 2.72 |
| 12/27 | 3,680 | 3,705 | 3,650 | 3,700 | +0.41% | 270,600 | 557億9230万 | -2.63% | 32.09 | 2.75 |
| 12/26 | 3,640 | 3,715 | 3,630 | 3,685 | +1.24% | 280,500 | 555億6611万 | -3% | 31.96 | 2.74 |
| 12/25 | 3,695 | 3,695 | 3,630 | 3,640 | -0.95% | 103,500 | 548億8756万 | -4.19% | 31.57 | 2.71 |
| 12/24 | 3,700 | 3,700 | 3,645 | 3,675 | -0.94% | 118,700 | 554億1532万 | -3.29% | 31.88 | 2.73 |
| 12/23 | 3,745 | 3,755 | 3,705 | 3,710 | +0.13% | 65,200 | 559億4309万 | -2.34% | 32.18 | 2.76 |
| 12/20 | 3,735 | 3,740 | 3,690 | 3,705 | -1.07% | 73,300 | 558億6769万 | -2.37% | 32.14 | 2.76 |
| 12/19 | 3,750 | 3,775 | 3,730 | 3,745 | -0.13% | 50,600 | 564億7085万 | -1.29% | 32.48 | 2.79 |
| 12/18 | 3,785 | 3,810 | 3,750 | 3,750 | -1.45% | 43,900 | 565億4625万 | -1.11% | 32.53 | 2.79 |
| 12/17 | 3,805 | 3,830 | 3,775 | 3,805 | -0.13% | 55,900 | 573億7559万 | +0.37% | 33 | 2.83 |
| 12/16 | 3,890 | 3,905 | 3,800 | 3,810 | -2.56% | 150,600 | 574億5099万 | +0.55% | 33.05 | 2.83 |
| 12/13 | 3,920 | 3,945 | 3,905 | 3,910 | -0.51% | 36,000 | 589億5889万 | +3.25% | 33.91 | 2.91 |
| 12/12 | 3,920 | 3,955 | 3,920 | 3,930 | +0.38% | 43,600 | 592億6047万 | +3.89% | 34.09 | 2.92 |
| 12/11 | 3,935 | 3,960 | 3,890 | 3,915 | -0.38% | 53,300 | 590億3428万 | +3.63% | 33.96 | 2.91 |
| 12/10 | 3,940 | 3,950 | 3,885 | 3,930 | -0.13% | 51,200 | 592億6047万 | +4.19% | 34.09 | 2.92 |
| 12/09 | 3,975 | 3,975 | 3,920 | 3,935 | -0.51% | 64,200 | 593億3586万 | +4.46% | 34.13 | 2.93 |
| 12/06 | 3,870 | 3,970 | 3,870 | 3,955 | +2.33% | 132,300 | 596億3744万 | +5.21% | 34.3 | 2.94 |
| 12/05 | 3,835 | 3,875 | 3,825 | 3,865 | +0.26% | 27,300 | 582億8033万 | +3.04% | 33.52 | 2.87 |
| 12/04 | 3,855 | 3,860 | 3,815 | 3,855 | 0% | 29,300 | 581億2954万 | +2.94% | 33.44 | 2.87 |
| 12/03 | 3,830 | 3,865 | 3,830 | 3,855 | +0.13% | 24,200 | 581億2954万 | +3.1% | 33.44 | 2.87 |
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 | |
| 2011年 12月期 | 558 2,231 12/27 | 524 2,097 9/29 | 21,600 5,400 12/26 | 73億9576万 | 69億5155万 | 70億6758万 12/30 |
| 2012年 12月期 | 544 2,174 12/25 2,174 2/20 | 511 2,044 7/18 | 245,600 61,400 9/27 | 72億681万 | 67億7586万 | 70億6758万 12/28 |
| 2013年 12月期 | 1,000 4,000 3/27 | 530 2,121 1/7 2,120 1/4 | 150,000 37,500 3/21 | 132億6000万 | 70億2780万 | 126億984万 12/30 |
| 2014年 12月期 | 2,010 4,020 7/30 | 875 1,750 2/4 | 185,000 92,500 9/2 | 266億5260万 | 116億250万 | 231億7797万 12/30 |
| 2015年 12月期 | 2,960 7/1 | 1,500 3,000 1/13 | 421,400 210,700 4/17 | 446億956万 | 226億620万 | 355億8076万 12/30 |
| 2016年 12月期 | 3,645 7/11 | 2,151 1/14 | 220,100 4/15 | 549億3306万 | 324億1729万 | 442億1574万 12/30 |
| 2017年 12月期 | 3,750 12/14 | 2,455 4/17 | 487,700 4/17 | 565億1550万 | 369億9881万 | 505億6000万 12/29 |
| 2018年 12月期 | 4,850 6/22 | 2,517 12/25 | 552,400 1/17 | 730億9338万 | 379億3320万 | 410億6557万 12/28 |
| 2019年 12月期 | 2,898 12/23 | 2,094 5/14 | 533,800 4/17 | 436億9894万 | 315億6298万 | 419億4719万 12/30 |
| 2020年 12月期 | 2,848 1/20 | 1,680 3/13 | 157,100 12/29 | 429億4499万 | 253億3272万 | 346億398万 12/30 |
| 2021年 12月期 | 2,666 9/30 | 2,163 1/5 | 342,900 11/26 | 402億61万 | 326億1587万 | 357億3483万 12/30 |
| 2022年 12月期 | 2,566 11/24 | 2,069 1/27 | 190,400 6/29 | 386億9271万 | 311億9845万 | 362億3484万 12/30 |
| 2023年 12月期 | 3,320 12/27 | 2,355 1/17 | 357,700 7/20 | 500億6228万 | 355億1104万 | 473億4538万 12/29 |
| 2024年 12月期 | 4,160 6/4 | 3,100 8/5 | 667,100 4/19 | 627億2864万 | 467億4490万 | 542億9535万 12/30 |
| 最新 | 3,570 2025/5/2 | 55,500 | 538億3203万 | |||