時価総額
2024/11/27～2025/04/25
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 | ||||||||||
| 04/25 | 213,500 | 216,900 | 213,400 | 216,600 | +0.98% | 6,401 | - | +5.1% | - | - |
| 04/24 | 217,100 | 217,400 | 213,600 | 214,500 | -0.79% | 1,745 | - | +4.32% | - | - |
| 04/23 | 216,300 | 217,000 | 214,800 | 216,200 | +0.32% | 1,914 | - | +5.35% | - | - |
| 04/22 | 214,900 | 216,300 | 213,600 | 215,500 | +0.7% | 2,013 | - | +5.26% | - | - |
| 04/21 | 210,000 | 215,000 | 209,600 | 214,000 | +2.29% | 2,331 | - | +4.83% | - | - |
| 04/18 | 207,000 | 209,900 | 206,000 | 209,200 | +1.95% | 1,804 | - | +2.74% | - | - |
| 04/17 | 204,800 | 206,900 | 204,800 | 205,200 | -0.15% | 1,262 | - | +0.98% | - | - |
| 04/16 | 207,000 | 207,000 | 204,400 | 205,500 | 0% | 1,637 | - | +1.29% | - | - |
| 04/15 | 207,300 | 207,700 | 205,100 | 205,500 | -0.29% | 1,654 | - | +1.41% | - | - |
| 04/14 | 205,100 | 207,300 | 203,800 | 206,100 | +1.43% | 2,082 | - | +1.87% | - | - |
| 04/11 | 202,700 | 203,900 | 201,000 | 203,200 | -0.59% | 1,771 | - | +0.6% | - | - |
| 04/10 | 204,100 | 206,100 | 202,700 | 204,400 | +0.54% | 2,915 | - | +1.28% | - | - |
| 04/09 | 199,000 | 203,900 | 199,000 | 203,300 | +1.65% | 2,829 | - | +0.87% | - | - |
| 04/08 | 197,000 | 203,500 | 197,000 | 200,000 | +3.79% | 2,900 | - | -0.72% | - | - |
| 04/07 | 190,000 | 195,300 | 185,400 | 192,700 | -3.17% | 5,737 | - | -4.42% | - | - |
| 04/04 | 200,000 | 202,000 | 197,800 | 199,000 | -1.39% | 3,187 | - | -1.5% | - | - |
| 04/03 | 200,000 | 202,000 | 198,000 | 201,800 | -0.1% | 3,812 | - | -0.24% | - | - |
| 04/02 | 204,700 | 204,700 | 201,200 | 202,000 | -0.59% | 2,407 | - | -0.17% | - | - |
| 04/01 | 202,500 | 204,300 | 202,300 | 203,200 | +0.25% | 2,085 | - | +0.41% | - | - |
| 03/31 | 205,100 | 205,500 | 202,700 | 202,700 | -1.65% | 3,378 | - | +0.18% | - | - |
| 03/28 | 205,900 | 207,000 | 204,700 | 206,100 | -0.67% | 2,403 | - | +1.84% | - | - |
| 03/27 | 204,100 | 207,500 | 204,100 | 207,500 | +1.47% | 1,804 | - | +2.57% | - | - |
| 03/26 | 205,500 | 205,900 | 203,700 | 204,500 | -0.87% | 4,274 | - | +1.11% | - | - |
| 03/25 | 208,500 | 209,200 | 206,300 | 206,300 | -0.48% | 2,345 | - | +1.95% | - | - |
| 03/24 | 205,500 | 208,200 | 205,500 | 207,300 | +1.37% | 1,479 | - | +2.44% | - | - |
| 03/21 | 205,600 | 207,100 | 204,500 | 204,500 | -0.05% | 1,924 | - | +1.1% | - | - |
| 03/19 | 204,300 | 205,500 | 203,500 | 204,600 | +0.15% | 1,456 | - | +1.17% | - | - |
| 03/18 | 200,600 | 204,300 | 200,200 | 204,300 | +1.84% | 2,300 | - | +1.05% | - | - |
| 03/17 | 202,400 | 202,400 | 199,700 | 200,600 | -0.2% | 1,407 | - | -0.73% | - | - |
| 03/14 | 198,400 | 201,400 | 198,200 | 201,000 | +0.95% | 2,447 | - | -0.63% | - | - |
| 03/13 | 197,200 | 199,100 | 197,100 | 199,100 | +1.01% | 2,549 | - | -1.61% | - | - |
| 03/12 | 198,500 | 198,500 | 196,500 | 197,100 | -1.1% | 2,573 | - | -2.69% | - | - |
| 03/11 | 197,400 | 199,400 | 196,700 | 199,300 | +0.91% | 2,107 | - | -1.76% | - | - |
| 03/10 | 197,700 | 198,500 | 197,200 | 197,500 | -0.1% | 1,500 | - | -2.8% | - | - |
| 03/07 | 199,200 | 199,700 | 197,000 | 197,700 | -0.6% | 2,872 | - | -2.92% | - | - |
| 03/06 | 197,600 | 201,400 | 197,600 | 198,900 | +0.71% | 2,387 | - | -2.53% | - | - |
| 03/05 | 201,100 | 201,800 | 197,500 | 197,500 | -1.79% | 5,379 | - | -3.44% | - | - |
| 03/04 | 203,800 | 203,900 | 201,100 | 201,100 | -1.52% | 2,085 | - | -1.9% | - | - |
| 03/03 | 205,600 | 206,500 | 203,800 | 204,200 | +0.64% | 1,322 | - | -0.47% | - | - |
| 02/28 | 204,700 | 206,800 | 202,900 | 202,900 | -1.17% | 2,882 | - | -1.1% | - | - |
| 02/27 | 203,800 | 205,300 | 203,000 | 205,300 | +0.83% | 2,405 | - | +0.03% | - | - |
| 02/26 | 203,900 | 203,900 | 201,100 | 203,600 | +0.64% | 3,115 | - | -0.85% | - | - |
| 02/25 | 203,700 | 204,300 | 202,200 | 202,300 | -0.1% | 1,552 | - | -1.57% | - | - |
| 02/21 | 203,500 | 203,900 | 202,200 | 202,500 | -0.49% | 1,978 | - | -1.58% | - | - |
| 02/20 | 204,100 | 204,800 | 203,200 | 203,500 | -0.44% | 1,327 | - | -1.19% | - | - |
| 02/19 | 206,000 | 207,300 | 203,900 | 204,400 | -0.87% | 1,692 | - | -0.88% | - | - |
| 02/18 | 208,800 | 209,300 | 206,100 | 206,200 | -0.58% | 1,413 | - | -0.14% | - | - |
| 02/17 | 207,600 | 208,600 | 206,500 | 207,400 | +0.53% | 1,816 | - | +0.33% | - | - |
| 02/14 | 206,300 | 207,600 | 205,400 | 206,300 | +0.49% | 1,935 | - | -0.34% | - | - |
| 02/13 | 203,400 | 206,400 | 202,500 | 205,300 | +1.03% | 2,690 | - | -1.02% | - | - |
| 02/12 | 204,000 | 205,500 | 201,600 | 203,200 | -0.05% | 1,978 | - | -2.29% | - | - |
| 02/10 | 202,600 | 203,700 | 202,200 | 203,300 | +0.69% | 2,096 | - | -2.56% | - | - |
| 02/07 | 204,100 | 205,000 | 201,400 | 201,900 | -1.66% | 3,264 | - | -3.61% | - | - |
| 02/06 | 204,400 | 205,300 | 203,600 | 205,300 | +1.08% | 1,929 | - | -2.38% | - | - |
| 02/05 | 205,000 | 205,300 | 202,200 | 203,100 | -0.44% | 2,737 | - | -3.72% | - | - |
| 02/04 | 206,800 | 207,200 | 203,600 | 204,000 | -0.58% | 2,290 | - | -3.59% | - | - |
| 02/03 | 208,500 | 209,300 | 205,000 | 205,200 | -0.97% | 2,182 | - | -3.31% | - | - |
| 01/31 | 210,000 | 210,000 | 207,200 | 207,200 | -0.72% | 2,228 | - | -2.66% | - | - |
| 01/30 | 207,800 | 209,500 | 206,100 | 208,700 | +0.14% | 2,951 | - | -2.16% | - | - |
| 01/29 | 212,400 | 212,700 | 208,100 | 208,400 | -1.09% | 4,034 | - | -2.55% | - | - |
| 01/28 | 209,900 | 213,500 | 208,700 | 210,700 | +0.77% | 3,731 | - | -1.76% | - | - |
| 01/27 | 205,600 | 209,100 | 205,600 | 209,100 | +2% | 3,360 | - | -2.75% | - | - |
| 01/24 | 203,200 | 207,100 | 202,500 | 205,000 | +0.54% | 3,510 | - | -4.99% | - | - |
| 01/23 | 205,200 | 205,700 | 202,900 | 203,900 | -0.63% | 3,245 | - | -5.92% | - | - |
| 01/22 | 207,800 | 208,400 | 205,200 | 205,200 | -1.2% | 2,986 | - | -5.8% | - | - |
| 01/21 | 208,500 | 209,500 | 207,100 | 207,700 | -0.24% | 1,714 | - | -5.09% | - | - |
| 01/20 | 205,400 | 208,700 | 205,300 | 208,200 | +0.14% | 2,408 | - | -5.22% | - | - |
| 01/17 | 206,200 | 209,900 | 206,000 | 207,900 | 0% | 3,076 | - | -5.67% | - | - |
| 01/16 | 209,000 | 209,900 | 207,000 | 207,900 | -1% | 3,577 | - | -6.02% | - | - |
| 01/15 | 205,400 | 210,400 | 204,800 | 210,000 | -0.47% | 4,137 | - | -5.34% | - | - |
| 01/14 | 212,400 | 215,700 | 211,000 | 211,000 | -0.38% | 3,687 | - | -5.07% | - | - |
| 01/10 | 214,000 | 214,300 | 211,600 | 211,800 | -1.4% | 2,689 | - | -4.89% | - | - |
| 01/09 | 216,400 | 216,400 | 212,700 | 214,800 | -0.92% | 2,424 | - | -3.7% | - | - |
| 01/08 | 217,600 | 219,000 | 216,500 | 216,800 | -0.78% | 2,181 | - | -2.91% | - | - |
| 01/07 | 222,500 | 222,500 | 217,700 | 218,500 | -0.95% | 3,156 | - | -2.27% | - | - |
| 01/06 | 225,000 | 227,900 | 220,600 | 220,600 | -1.25% | 3,003 | - | -1.39% | - | - |
| 2024 | ||||||||||
| 12/30 | 224,500 | 226,000 | 222,700 | 223,400 | +0.13% | 2,094 | - | -0.21% | - | - |
| 12/27 | 221,500 | 224,100 | 221,100 | 223,100 | +0.72% | 2,177 | - | -0.35% | - | - |
| 12/26 | 219,000 | 221,500 | 218,600 | 221,500 | +1% | 3,539 | - | -1.02% | - | - |
| 12/25 | 219,000 | 220,000 | 217,300 | 219,300 | -0.23% | 2,384 | - | -1.99% | - | - |
| 12/24 | 219,700 | 220,300 | 217,000 | 219,800 | -0.59% | 2,567 | - | -1.92% | - | - |
| 12/23 | 218,000 | 221,900 | 217,600 | 221,100 | +1.19% | 3,706 | - | -1.48% | - | - |
| 12/20 | 222,600 | 224,000 | 218,500 | 218,500 | -1.75% | 3,280 | - | -2.75% | - | - |
| 12/19 | 221,200 | 224,700 | 215,200 | 222,400 | -0.54% | 2,828 | - | -1.1% | - | - |
| 12/18 | 224,000 | 225,500 | 219,700 | 223,600 | -0.36% | 2,957 | - | -0.56% | - | - |
| 12/17 | 228,100 | 228,600 | 223,400 | 224,400 | -1.41% | 2,626 | - | -0.2% | - | - |
| 12/16 | 227,700 | 230,500 | 226,900 | 227,600 | -0.74% | 2,850 | - | +1.17% | - | - |
| 12/13 | 228,000 | 230,700 | 227,300 | 229,300 | -1.04% | 3,854 | - | +1.93% | - | - |
| 12/12 | 230,700 | 232,300 | 229,000 | 231,700 | +0.74% | 2,807 | - | +3.03% | - | - |
| 12/11 | 229,000 | 230,700 | 227,200 | 230,000 | +0.61% | 2,082 | - | +2.33% | - | - |
| 12/10 | 226,200 | 231,000 | 225,700 | 228,600 | +0.88% | 2,551 | - | +1.66% | - | - |
| 12/09 | 227,100 | 227,900 | 225,000 | 226,600 | -0.7% | 1,928 | - | +0.82% | - | - |
| 12/06 | 223,400 | 228,900 | 223,400 | 228,200 | +2.15% | 2,287 | - | +1.45% | - | - |
| 12/05 | 221,700 | 224,700 | 221,500 | 223,400 | +1.13% | 1,843 | - | -0.74% | - | - |
| 12/04 | 221,600 | 222,800 | 220,900 | 220,900 | -0.27% | 1,182 | - | -1.96% | - | - |
| 12/03 | 220,900 | 221,500 | 219,100 | 221,500 | +0.36% | 1,641 | - | -1.91% | - | - |
| 12/02 | 220,900 | 221,500 | 219,000 | 220,700 | -0.09% | 1,862 | - | -2.45% | - | - |
| 11/29 | 222,500 | 223,400 | 220,900 | 220,900 | -1.25% | 1,208 | - | -2.52% | - | - |
| 11/28 | 224,300 | 224,500 | 222,600 | 223,700 | +0.68% | 1,031 | - | -1.41% | - | - |
| 11/27 | 223,900 | 224,800 | 221,500 | 222,200 | -1.02% | 1,401 | - | -2.2% | - | - |
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 | ||
| 2014年 4月期 | 304,250 1,217,000 9/18 | 141,500 566,000 11/11 566,000 11/8 | 8,496 2,124 5/2 | 522億9327万 | 109億2380万 | |
| 2015年 4月期 | 383,500 1,534,000 4/13 | 258,000 1,032,000 9/16 | 4,300 1,075 5/1 | 659億1444万 | 512億7904万 | |
| 2016年 4月期 | 353,000 1,412,000 3/2 | 273,500 1,094,000 1/21 | 34,884 8,721 11/4 | 1101億4729万 | 853億4075万 | |
| 2017年 4月期 | 313,000 626,000 1/6 | 273,500 547,000 10/31 | 5,186 2,593 10/27 | 1023億5976万 | 944億5049万 | |
| 2018年 4月期 | 293,500 587,000 7/20 587,000 1/25 | 262,000 524,000 10/30 | 24,052 12,026 11/2 | 1302億3299万 | 1162億5568万 | |
| 2019年 4月期 | 308,500 617,000 9/26 | 247,000 494,000 12/25 | 8,004 4,002 10/29 | 1368億8885万 | 1095億9982万 | |
| 2020年 4月期 | 297,500 595,000 1/20 | 125,000 250,000 3/19 | 17,328 8,664 3/19 | 1320億789万 | 554億6550万 | |
| 2021年 4月期 | 373,500 747,000 9/28 747,000 9/27 | 240,750 481,500 12/22 | 23,294 11,647 3/19 | 1680億4885万 | 1068億2655万 | |
| 2022年 4月期 | 377,000 754,000 11/8 | 302,000 604,000 1/21 | 13,678 6,839 11/24 | 1696億2361万 | - | |
| 最新 | 216,600 2025/4/25 | 6,401 | 1058億5458万 | |||