時価総額
- 2013年9月30日
- 656億9060万
- 2014年9月30日
- 586億6280万
- 2015年9月30日
- 1042億3278万
- 2016年9月30日
- 1207億9595万
- 2017年9月29日
- 2192億5629万
- 2018年9月28日
- 3095億5355万
- 2019年9月30日
- 2845億3638万
- 2020年9月30日
- 4781億1242万
- 2021年9月30日
- 8348億7176万
- 2022年9月30日
- 5897億7121万
- 2023年9月29日
- 6118億4618万
- 2024年9月30日
- 6296億2340万
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 | 6,228 | 6,248 | 6,144 | 6,160 | -0.53% | 373,500 | 7434億4608万 | +2.51% | 7.18 | 1.47 |
| 04/24 | 6,240 | 6,295 | 6,178 | 6,193 | -0.53% | 258,400 | 7474億2883万 | +3.27% | 7.22 | 1.48 |
| 04/23 | 6,253 | 6,267 | 6,188 | 6,226 | +0.06% | 443,400 | 7514億1158万 | +4.15% | 7.25 | 1.49 |
| 04/22 | 6,096 | 6,275 | 6,090 | 6,222 | +1.68% | 385,700 | 7509億2882万 | +4.47% | 7.25 | 1.49 |
| 04/21 | 6,161 | 6,161 | 6,060 | 6,119 | -0.92% | 221,900 | 7384億7641万 | +3.07% | 7.13 | 1.46 |
| 04/18 | 6,093 | 6,176 | 6,078 | 6,176 | +1.36% | 267,200 | 7453億5550万 | +4.34% | 7.2 | 1.48 |
| 04/17 | 6,089 | 6,119 | 6,040 | 6,093 | +0.41% | 286,700 | 7353億3857万 | +3.36% | 7.1 | 1.46 |
| 04/16 | 6,031 | 6,068 | 5,996 | 6,068 | +1.03% | 296,200 | 7323億2143万 | +3.27% | 7.07 | 1.45 |
| 04/15 | 6,085 | 6,098 | 5,977 | 6,006 | -0.96% | 304,700 | 7248億3891万 | +2.53% | 7 | 1.44 |
| 04/14 | 5,978 | 6,124 | 5,960 | 6,064 | +1.25% | 377,000 | 7318億3869万 | +3.71% | 7.07 | 1.45 |
| 04/11 | 6,080 | 6,102 | 5,923 | 5,989 | -2.82% | 414,300 | 7227億8725万 | +2.64% | 6.98 | 1.43 |
| 04/10 | 6,179 | 6,205 | 6,035 | 6,163 | +4.62% | 706,000 | 7437億8658万 | +5.86% | 7.18 | 1.47 |
| 04/09 | 5,880 | 5,940 | 5,827 | 5,891 | -2.6% | 665,100 | 7109億6004万 | +1.5% | 6.86 | 1.41 |
| 04/08 | 5,947 | 6,068 | 5,863 | 6,048 | +3.44% | 465,600 | 7299億771万 | +4.35% | 7.05 | 1.45 |
| 04/07 | 5,855 | 5,996 | 5,702 | 5,847 | -3.74% | 573,800 | 7056億4987万 | +1.12% | 6.81 | 1.4 |
| 04/04 | 6,107 | 6,156 | 5,996 | 6,074 | -0.65% | 474,200 | 7330億4554万 | +5.31% | 7.08 | 1.45 |
| 04/03 | 5,900 | 6,128 | 5,808 | 6,114 | +0.87% | 460,900 | 7378億7298万 | +6.44% | 7.12 | 1.46 |
| 04/02 | 6,180 | 6,184 | 6,054 | 6,061 | -2.19% | 507,700 | 7314億7663万 | +6.02% | 7.06 | 1.45 |
| 04/01 | 5,971 | 6,312 | 5,962 | 6,197 | +11.24% | 1,540,200 | 7478億8990万 | +9.01% | 7.22 | 1.48 |
| 03/31 | 5,603 | 5,629 | 5,525 | 5,571 | -3.58% | 314,700 | 6723億4059万 | -1.38% | 6.49 | 1.33 |
| 03/28 | 5,789 | 5,803 | 5,725 | 5,778 | -0.52% | 286,000 | 6973億2255万 | +2.5% | 6.73 | 1.38 |
| 03/27 | 5,770 | 5,822 | 5,749 | 5,808 | -0.17% | 282,800 | 7009億4312万 | +3.36% | 6.77 | 1.39 |
| 03/26 | 5,821 | 5,867 | 5,796 | 5,818 | +0.09% | 258,300 | 7021億4998万 | +3.87% | 6.78 | 1.39 |
| 03/25 | 5,742 | 5,813 | 5,705 | 5,813 | +1.48% | 298,200 | 7015億4655万 | +4.1% | 6.77 | 1.39 |
| 03/24 | 5,820 | 5,824 | 5,722 | 5,728 | -2.14% | 431,800 | 6912億8826万 | +2.87% | 6.67 | 1.37 |
| 03/21 | 5,771 | 5,905 | 5,764 | 5,853 | +2.4% | 611,100 | 7063億7398万 | +5.61% | 6.82 | 1.4 |
| 03/19 | 5,692 | 5,736 | 5,672 | 5,716 | +0.42% | 201,100 | 6898億4003万 | +3.72% | 6.66 | 1.37 |
| 03/18 | 5,750 | 5,795 | 5,692 | 5,692 | -0.92% | 268,300 | 6869億4357万 | +3.81% | 6.63 | 1.36 |
| 03/17 | 5,700 | 5,784 | 5,699 | 5,745 | +1.68% | 283,500 | 6933億3992万 | +5.28% | 6.69 | 1.37 |
| 03/14 | 5,626 | 5,686 | 5,601 | 5,650 | +1.15% | 350,000 | 6818億7477万 | +4.07% | 6.58 | 1.35 |
| 03/13 | 5,607 | 5,676 | 5,580 | 5,586 | -0.69% | 286,500 | 6741億5087万 | +3.37% | 6.51 | 1.34 |
| 03/12 | 5,580 | 5,665 | 5,562 | 5,625 | +0.27% | 263,400 | 6788億5762万 | +4.5% | 6.55 | 1.35 |
| 03/11 | 5,754 | 5,755 | 5,536 | 5,610 | -2.25% | 454,300 | 6770億4733万 | +4.7% | 6.54 | 1.34 |
| 03/10 | 5,752 | 5,762 | 5,660 | 5,739 | -0.23% | 224,500 | 6926億1580万 | +7.51% | 6.69 | 1.37 |
| 03/07 | 5,638 | 5,770 | 5,607 | 5,752 | +1.25% | 358,600 | 6941億8472万 | +8.24% | 6.7 | 1.38 |
| 03/06 | 5,731 | 5,757 | 5,670 | 5,681 | -0.42% | 245,100 | 6856億1602万 | +7.39% | 6.62 | 1.36 |
| 03/05 | 5,727 | 5,749 | 5,681 | 5,705 | +0.18% | 242,600 | 6885億1248万 | +8.3% | 6.65 | 1.36 |
| 03/04 | 5,703 | 5,744 | 5,687 | 5,695 | -0.14% | 299,600 | 6873億563万 | +8.6% | 6.64 | 1.36 |
| 03/03 | 5,590 | 5,730 | 5,584 | 5,703 | +3.88% | 518,700 | 6882億7111万 | +9.27% | 6.64 | 1.36 |
| 02/28 | 5,499 | 5,543 | 5,436 | 5,490 | +0.33% | 391,300 | 6625億6504万 | +5.68% | 6.4 | 1.31 |
| 02/27 | 5,427 | 5,481 | 5,410 | 5,472 | +0.77% | 334,000 | 6603億9269万 | +5.7% | 6.38 | 1.31 |
| 02/26 | 5,298 | 5,452 | 5,296 | 5,430 | +2.84% | 450,700 | 6553億2389万 | +5.15% | 6.33 | 1.3 |
| 02/25 | 5,291 | 5,319 | 5,260 | 5,280 | -0.28% | 305,500 | 6372億2102万 | +2.46% | 6.15 | 1.26 |
| 02/21 | 5,291 | 5,341 | 5,271 | 5,295 | +0.49% | 276,600 | 6390億3131万 | +2.88% | 6.17 | 1.27 |
| 02/20 | 5,260 | 5,291 | 5,206 | 5,269 | -1.13% | 338,700 | 6358億6871万 | +2.49% | 6.14 | 1.26 |
| 02/19 | 5,316 | 5,392 | 5,281 | 5,329 | -0.24% | 263,100 | 6431億958万 | +3.82% | 6.21 | 1.27 |
| 02/18 | 5,406 | 5,470 | 5,342 | 5,342 | -1.18% | 412,000 | 6446億7843万 | +4.21% | 6.22 | 1.28 |
| 02/17 | 5,406 | 5,505 | 5,374 | 5,406 | 0% | 555,200 | 6524億202万 | +5.61% | 6.3 | 1.29 |
| 02/14 | 5,351 | 5,456 | 5,265 | 5,406 | +6.23% | 1,157,200 | 6524億202万 | +5.79% | 6.3 | 1.29 |
| 02/13 | 5,129 | 5,187 | 5,081 | 5,089 | +0.37% | 645,500 | 6141億4611万 | -0.27% | 5.93 | 1.22 |
| 02/12 | 5,044 | 5,085 | 5,032 | 5,070 | +1.26% | 502,000 | 6118億5317万 | -0.76% | 5.91 | 1.21 |
| 02/10 | 5,037 | 5,043 | 5,000 | 5,007 | -0.6% | 368,100 | 6042億5026万 | -2.13% | 5.83 | 1.2 |
| 02/07 | 5,037 | 5,099 | 5,035 | 5,037 | -0.59% | 324,300 | 6078億7070万 | -1.79% | 5.87 | 1.2 |
| 02/06 | 5,039 | 5,089 | 5,037 | 5,067 | +0.8% | 326,200 | 6114億9113万 | -1.5% | 5.9 | 1.21 |
| 02/05 | 5,053 | 5,072 | 5,012 | 5,027 | -0.51% | 331,500 | 6066億6388万 | -2.48% | 5.86 | 1.2 |
| 02/04 | 5,026 | 5,079 | 5,011 | 5,053 | +1.06% | 600,100 | 6098億159万 | -2.24% | 5.89 | 1.21 |
| 02/03 | 5,038 | 5,045 | 4,980 | 5,000 | -1.86% | 566,200 | 6034億550万 | -3.51% | 5.83 | 1.2 |
| 01/31 | 5,150 | 5,164 | 5,058 | 5,095 | -1.22% | 664,100 | 6148億7020万 | -1.96% | 5.94 | 1.22 |
| 01/30 | 5,097 | 5,174 | 5,082 | 5,158 | +0.19% | 387,100 | 6224億7311万 | -0.98% | 6.01 | 1.23 |
| 01/29 | 5,110 | 5,167 | 5,101 | 5,148 | +0.53% | 310,200 | 6212億6630万 | -1.3% | 6 | 1.23 |
| 01/28 | 5,137 | 5,158 | 5,104 | 5,121 | +0.14% | 221,600 | 6180億791万 | -1.99% | 5.97 | 1.22 |
| 01/27 | 5,045 | 5,120 | 5,007 | 5,114 | +1.05% | 420,400 | 6171億6314万 | -2.31% | 5.96 | 1.22 |
| 01/24 | 5,189 | 5,200 | 5,048 | 5,061 | -0.76% | 385,600 | 6107億6704万 | -3.62% | 5.9 | 1.21 |
| 01/23 | 5,000 | 5,105 | 4,990 | 5,100 | +0.99% | 510,400 | 6154億7361万 | -3.24% | 5.94 | 1.22 |
| 01/22 | 5,120 | 5,154 | 5,031 | 5,050 | -1.9% | 417,000 | 6094億3955万 | -4.63% | 5.88 | 1.21 |
| 01/21 | 5,133 | 5,161 | 5,112 | 5,148 | -0.21% | 199,000 | 6212億6630万 | -3.31% | 6 | 1.23 |
| 01/20 | 5,116 | 5,166 | 5,108 | 5,159 | +0.86% | 172,700 | 6225億9379万 | -3.57% | 6.01 | 1.23 |
| 01/17 | 5,100 | 5,155 | 5,100 | 5,115 | -0.64% | 219,700 | 6172億8382万 | -4.8% | 5.96 | 1.22 |
| 01/16 | 5,170 | 5,205 | 5,146 | 5,148 | +1.2% | 225,400 | 6212億6630万 | -4.58% | 6 | 1.23 |
| 01/15 | 5,138 | 5,175 | 5,053 | 5,087 | -0.99% | 327,300 | 6139億475万 | -6.04% | 5.93 | 1.22 |
| 01/14 | 5,216 | 5,289 | 5,138 | 5,138 | -0.52% | 366,600 | 6200億5949万 | -5.48% | 5.99 | 1.23 |
| 01/10 | 5,176 | 5,215 | 5,149 | 5,165 | -0.58% | 232,600 | 6233億1788万 | -5.4% | 6.02 | 1.24 |
| 01/09 | 5,200 | 5,241 | 5,159 | 5,195 | -0.36% | 286,000 | 6269億3831万 | -5.11% | 6.05 | 1.24 |
| 01/08 | 5,241 | 5,277 | 5,170 | 5,214 | -0.52% | 398,500 | 6292億3125万 | -5.01% | 6.08 | 1.25 |
| 01/07 | 5,230 | 5,251 | 5,182 | 5,241 | -0.42% | 313,300 | 6324億8964万 | -4.8% | 6.11 | 1.25 |
| 01/06 | 5,302 | 5,363 | 5,226 | 5,263 | -1.24% | 311,400 | 6351億4462万 | -4.62% | 6.13 | 1.26 |
| 2024 | ||||||||||
| 12/30 | 5,400 | 5,417 | 5,307 | 5,329 | -1.17% | 215,300 | 6431億958万 | -3.77% | 6.21 | 1.27 |
| 12/27 | 5,398 | 5,398 | 5,356 | 5,392 | +0.48% | 160,000 | 6507億1249万 | -2.92% | 6.28 | 1.29 |
| 12/26 | 5,379 | 5,381 | 5,332 | 5,366 | +0.04% | 184,600 | 6475億7478万 | -3.61% | 6.25 | 1.28 |
| 12/25 | 5,381 | 5,400 | 5,311 | 5,364 | -0.41% | 157,000 | 6473億3342万 | -3.85% | 6.25 | 1.28 |
| 12/24 | 5,340 | 5,398 | 5,325 | 5,386 | +0.11% | 132,000 | 6499億8840万 | -3.72% | 6.28 | 1.29 |
| 12/23 | 5,362 | 5,398 | 5,330 | 5,380 | -0.13% | 194,400 | 6492億6431万 | -4% | 6.27 | 1.29 |
| 12/20 | 5,323 | 5,424 | 5,307 | 5,387 | +1.2% | 355,200 | 6501億908万 | -3.84% | 6.28 | 1.29 |
| 12/19 | 5,256 | 5,360 | 5,255 | 5,323 | -0.88% | 250,700 | 6423億8549万 | -5.05% | 6.2 | 1.27 |
| 12/18 | 5,357 | 5,436 | 5,357 | 5,370 | -0.06% | 225,300 | 6480億5750万 | -4.53% | 6.26 | 1.28 |
| 12/17 | 5,500 | 5,510 | 5,364 | 5,373 | -2.86% | 318,300 | 6484億1955万 | -4.77% | 6.26 | 1.28 |
| 12/16 | 5,521 | 5,560 | 5,483 | 5,531 | -0.43% | 198,800 | 6674億8716万 | -2.3% | 6.44 | 1.32 |
| 12/13 | 5,590 | 5,656 | 5,475 | 5,555 | -2.48% | 397,500 | 6703億8351万 | -2.03% | 6.47 | 1.33 |
| 12/12 | 5,724 | 5,764 | 5,650 | 5,696 | -1.39% | 365,200 | 6873億9954万 | +0.33% | 6.64 | 1.36 |
| 12/11 | 5,800 | 5,827 | 5,727 | 5,776 | -0.35% | 189,700 | 6970億5403万 | +1.78% | 6.73 | 1.38 |
| 12/10 | 5,800 | 5,845 | 5,768 | 5,796 | +0.89% | 194,300 | 6994億6765万 | +2.28% | 6.75 | 1.39 |
| 12/09 | 5,677 | 5,793 | 5,645 | 5,745 | +1.61% | 273,000 | 6933億1291万 | +1.5% | 6.69 | 1.37 |
| 12/06 | 5,640 | 5,697 | 5,640 | 5,654 | +0.53% | 279,800 | 6823億3093万 | +0.02% | 6.59 | 1.35 |
| 12/05 | 5,677 | 5,710 | 5,567 | 5,624 | -0.42% | 308,700 | 6787億1050万 | -0.51% | 6.55 | 1.34 |
| 12/04 | 5,718 | 5,766 | 5,605 | 5,648 | -1.4% | 272,100 | 6816億685万 | -0.09% | 6.58 | 1.35 |
| 12/03 | 5,595 | 5,824 | 5,594 | 5,728 | +3.21% | 442,400 | 6912億6134万 | +1.36% | 6.67 | 1.37 |
| 12/02 | 5,473 | 5,586 | 5,437 | 5,550 | +0.25% | 171,000 | 6697億8010万 | -1.68% | 6.47 | 1.33 |
| 11/29 | 5,570 | 5,577 | 5,532 | 5,536 | -1.25% | 181,000 | 6680億9056万 | -1.95% | 6.45 | 1.32 |
| 11/28 | 5,570 | 5,631 | 5,540 | 5,606 | +0.61% | 178,000 | 6765億3824万 | -0.71% | 6.53 | 1.34 |
| 11/27 | 5,703 | 5,763 | 5,533 | 5,572 | -3.21% | 194,700 | 6724億3508万 | -1.29% | 6.49 | 1.33 |
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 | |
| 2013年 9月期 | 646 2,584 9/24 | 523 2,090 9/20 | 50,501,600 12,625,400 9/20 | 525億1980万 | 424億7925万 | 656億9060万 9/30 |
| 2014年 9月期 | 693 2,770 11/15 | 373 1,490 2/4 | 5,672,000 1,418,000 10/25 | 563億25万 | 417億5725万 | 586億6280万 9/30 |
| 2015年 9月期 | 1,224 2,447 8/19 | 426 1,704 10/16 | 4,906,400 1,226,600 2/16 | 1404億5780万 | 489億480万 | 1042億3278万 9/30 |
| 2016年 9月期 | 1,530 3,060 7/27 | 798 1,595 2/12 | 3,980,200 1,990,100 11/17 | 1756億4400万 | 915億5300万 | 1207億9595万 9/30 |
| 2017年 9月期 | 1,983 3,965 9/29 | 971 1,941 10/11 | 2,749,200 1,374,600 11/28 | 2278億4317万 | 1114億1340万 | 2192億5629万 9/29 |
| 2018年 9月期 | 3,485 6,970 1/29 | 1,960 3,920 10/6 3,920 10/5 | 2,433,200 1,216,600 9/6 | 4005億2129万 | 2251億9380万 | 3095億5355万 9/28 |
| 2019年 9月期 | 2,810 5,620 10/5 | 1,655 3,310 12/25 | 3,676,800 1,838,400 2/15 | 3231億6292万 | 1904億9877万 | 2845億3638万 9/30 |
| 2020年 9月期 | 3,910 9/30 | 1,731 3/19 | 4,417,900 7/21 | 4917億2902万 | 1995億5608万 | 4781億1242万 9/30 |
| 2021年 9月期 | 6,990 9/27 | 3,440 11/2 | 1,335,400 5/27 | 8814億3201万 | 4328億1770万 | 8348億7176万 9/30 |
| 2022年 9月期 | 7,440 11/1 | 4,655 5/10 | 7,397,200 11/30 | 9383億1048万 | 5878億5527万 | 5897億7121万 9/30 |
| 2023年 9月期 | 6,380 11/16 11/15 | 4,665 12/29 | 1,532,500 6/29 | 7687億1280万 | 5620億7605万 | 6118億4618万 9/29 |
| 2024年 9月期 | 5,870 8/29 | 3,966 12/14 | 7,433,200 2/29 | 7081億3566万 | 4782億5240万 | 6296億2340万 9/30 |
| 最新 | 6,160 2025/4/25 | 373,500 | 7434億4608万 | |||