時価総額
- 2010年5月31日
- 726億8331万
- 2011年5月31日
- 888億542万
- 2012年5月15日
- 1100億5926万
- 2013年5月15日
- 2181億3213万
- 2014年5月15日
- 4856億3093万
- 2015年5月15日
- 4350億5240万
- 2016年5月31日
- 5511億8277万
- 2017年5月15日
- 5780億1659万
- 2018年5月15日
- 7949億918万
- 2019年5月15日
- 4366億1738万
- 2020年5月15日
- 6911億363万
- 2021年5月31日
- 6455億4393万
- 2022年5月31日
- 3418億1532万
- 2023年5月15日
- 4388億7377万
- 2024年5月15日
- 4717億2526万
- 2025年2月28日
- 4465億6025万
2025/01/17～2025/06/13
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 | 11,215 | 11,290 | 11,185 | 11,240 | -0.27% | 116,700 | 5571億4058万 | -0.88% | 22.06 | 1.95 |
| 06/12 | 11,245 | 11,285 | 11,155 | 11,270 | +0.58% | 134,900 | 5586億2761万 | -0.65% | 22.12 | 1.95 |
| 06/11 | 11,225 | 11,300 | 11,170 | 11,205 | -0.58% | 198,100 | 5554億571万 | -1.24% | 21.99 | 1.94 |
| 06/10 | 11,290 | 11,340 | 11,220 | 11,270 | -0.7% | 174,500 | 5586億2761万 | -0.7% | 22.12 | 1.95 |
| 06/09 | 11,365 | 11,395 | 11,240 | 11,350 | -0.35% | 140,100 | 5625億9303万 | -0.01% | 22.28 | 1.96 |
| 06/06 | 11,525 | 11,525 | 11,360 | 11,390 | -0.18% | 123,000 | 5645億7573万 | +0.34% | 22.36 | 1.97 |
| 06/05 | 11,370 | 11,455 | 11,330 | 11,410 | 0% | 145,600 | 5655億6709万 | +0.49% | 22.4 | 1.97 |
| 06/04 | 11,590 | 11,635 | 11,365 | 11,410 | -2.06% | 237,300 | 5655億6709万 | +0.52% | 22.4 | 1.97 |
| 06/03 | 11,590 | 11,685 | 11,505 | 11,650 | +0.82% | 281,100 | 5774億6333万 | +2.69% | 22.87 | 2.02 |
| 06/02 | 11,310 | 11,585 | 11,295 | 11,555 | +2.21% | 241,900 | 5727億5440万 | +1.97% | 22.68 | 2 |
| 05/30 | 11,370 | 11,395 | 11,265 | 11,305 | -0.57% | 237,400 | 5603億6248万 | -0.27% | 22.19 | 1.96 |
| 05/29 | 11,390 | 11,410 | 11,310 | 11,370 | +0.09% | 212,700 | 5635億8438万 | +0.28% | 22.32 | 1.97 |
| 05/28 | 11,400 | 11,450 | 11,295 | 11,360 | +0.22% | 231,400 | 5630億8870万 | +0.19% | 22.3 | 1.97 |
| 05/27 | 11,405 | 11,495 | 11,285 | 11,335 | +0.53% | 322,600 | 5618億4951万 | -0.03% | 22.25 | 1.96 |
| 05/26 | 11,770 | 12,050 | 11,220 | 11,275 | -2.89% | 956,100 | 5588億7545万 | -0.53% | 22.13 | 1.95 |
| 05/23 | 11,485 | 11,640 | 11,410 | 11,610 | +1.18% | 283,000 | 5754億8062万 | +2.35% | 22.79 | 2.01 |
| 05/22 | 11,300 | 11,475 | 11,285 | 11,475 | +2.14% | 283,900 | 5687億8899万 | +1.28% | 22.52 | 1.99 |
| 05/21 | 11,245 | 11,330 | 11,115 | 11,235 | +0.85% | 310,700 | 5567億8826万 | -0.72% | 22.05 | 1.94 |
| 05/20 | 11,310 | 11,330 | 11,050 | 11,140 | -0.62% | 333,600 | 5520億8021万 | -1.44% | 21.87 | 1.93 |
| 05/19 | 11,500 | 11,515 | 11,200 | 11,210 | -1.49% | 388,700 | 5555億4930万 | -0.57% | 22 | 1.94 |
| 05/16 | 11,335 | 11,440 | 11,320 | 11,380 | +1.11% | 321,400 | 5639億7422万 | +1.44% | 22.34 | 1.97 |
| 05/15 | 11,280 | 11,295 | 11,095 | 11,255 | +0.63% | 234,300 | 5577億7943万 | +0.9% | 22.09 | 1.95 |
| 05/14 | 11,200 | 11,235 | 11,105 | 11,185 | -0.45% | 164,700 | 5543億1034万 | +1.02% | 21.95 | 1.94 |
| 05/13 | 11,340 | 11,340 | 11,200 | 11,235 | -1.27% | 310,500 | 5567億8826万 | +2.15% | 22.05 | 1.94 |
| 05/12 | 11,435 | 11,435 | 11,305 | 11,380 | +0.35% | 177,800 | 5639億7422万 | +4.23% | 22.34 | 1.97 |
| 05/09 | 11,280 | 11,420 | 11,265 | 11,340 | +0.09% | 308,100 | 5619億9189万 | +4.69% | 22.26 | 1.96 |
| 05/08 | 11,350 | 11,425 | 11,270 | 11,330 | +0.27% | 226,100 | 5614億9630万 | +5.38% | 22.24 | 1.96 |
| 05/07 | 11,290 | 11,390 | 11,250 | 11,300 | +0.09% | 362,500 | 5600億955万 | +5.89% | 22.18 | 1.96 |
| 05/02 | 11,285 | 11,490 | 11,270 | 11,290 | -0.53% | 238,400 | 5595億1397万 | +6.56% | 22.16 | 1.95 |
| 05/01 | 11,375 | 11,455 | 11,280 | 11,350 | -1.09% | 214,500 | 5624億8747万 | +7.83% | 22.28 | 1.96 |
| 04/30 | 11,350 | 11,475 | 11,345 | 11,475 | +1.24% | 268,300 | 5686億8227万 | +9.78% | 22.52 | 1.99 |
| 04/28 | 11,255 | 11,415 | 11,205 | 11,335 | +0.67% | 232,800 | 5617億4410万 | +9.31% | 22.25 | 1.96 |
| 04/25 | 11,290 | 11,435 | 11,200 | 11,260 | -0.57% | 465,700 | 5580億2722万 | +9.39% | 22.1 | 1.95 |
| 04/24 | 11,475 | 11,530 | 11,235 | 11,325 | -2.75% | 360,200 | 5612億4851万 | +10.82% | 22.23 | 1.96 |
| 04/23 | 11,390 | 11,660 | 11,375 | 11,645 | +2.46% | 452,100 | 5771億719万 | +14.79% | 22.86 | 2.02 |
| 04/22 | 11,260 | 11,385 | 11,240 | 11,365 | +0.13% | 264,400 | 5632億3085万 | +12.99% | 22.31 | 1.97 |
| 04/21 | 11,400 | 11,475 | 11,250 | 11,350 | -0.13% | 195,200 | 5624億7272万 | +13.73% | 22.28 | 1.96 |
| 04/18 | 11,295 | 11,400 | 11,170 | 11,365 | +0.84% | 257,500 | 5632億1607万 | +14.79% | 22.31 | 1.97 |
| 04/17 | 11,480 | 11,540 | 11,095 | 11,270 | -1.79% | 434,100 | 5585億815万 | +14.78% | 22.12 | 1.95 |
| 04/16 | 11,300 | 11,475 | 11,145 | 11,475 | +1.64% | 484,900 | 5686億6735万 | +17.81% | 22.52 | 1.99 |
| 04/15 | 11,245 | 11,380 | 11,075 | 11,290 | +1.44% | 424,400 | 5594億9929万 | +17.04% | 22.16 | 1.95 |
| 04/14 | 11,335 | 11,765 | 11,055 | 11,130 | +2.11% | 1,104,800 | 5515億7016万 | +16.33% | 21.85 | 1.93 |
| 04/11 | 10,605 | 11,165 | 10,340 | 10,900 | +4.81% | 1,084,000 | 5401億7204万 | +14.8% | 21.39 | 1.89 |
| 04/10 | 9,941 | 10,400 | 9,845 | 10,400 | +5.68% | 333,300 | 5153億9350万 | +10.24% | 20.41 | 1.8 |
| 04/09 | 9,697 | 9,856 | 9,592 | 9,841 | +0.53% | 357,500 | 4876億9110万 | +4.8% | 19.32 | 1.7 |
| 04/08 | 9,400 | 9,827 | 9,367 | 9,789 | +6.74% | 367,300 | 4851億1413万 | +4.51% | 19.21 | 1.69 |
| 04/07 | 9,278 | 9,398 | 8,993 | 9,171 | -1.83% | 510,700 | 4544億8787万 | -1.85% | 18 | 1.59 |
| 04/04 | 9,391 | 9,425 | 9,223 | 9,342 | +1.09% | 404,700 | 4629億6212万 | -0.02% | 18.34 | 1.62 |
| 04/03 | 9,001 | 9,241 | 9,001 | 9,241 | +0.17% | 180,700 | 4579億5686万 | -1.11% | 18.14 | 1.6 |
| 04/02 | 9,359 | 9,370 | 9,181 | 9,225 | -1.08% | 196,900 | 4571億6395万 | -1.35% | 18.11 | 1.6 |
| 04/01 | 9,420 | 9,449 | 9,317 | 9,326 | +0.11% | 120,100 | 4621億6921万 | -0.35% | 18.3 | 1.61 |
| 03/31 | 9,410 | 9,411 | 9,289 | 9,316 | -1.01% | 172,200 | 4616億7364万 | -0.49% | 18.29 | 1.61 |
| 03/28 | 9,510 | 9,510 | 9,382 | 9,411 | -1.4% | 115,600 | 4663億8156万 | +0.52% | 18.47 | 1.63 |
| 03/27 | 9,532 | 9,610 | 9,485 | 9,545 | +0.24% | 233,400 | 4730億2221万 | +2.01% | 18.73 | 1.65 |
| 03/26 | 9,430 | 9,522 | 9,430 | 9,522 | +1.08% | 216,000 | 4718億8240万 | +1.93% | 18.69 | 1.65 |
| 03/25 | 9,335 | 9,420 | 9,320 | 9,420 | +0.27% | 191,800 | 4668億2758万 | +0.93% | 18.49 | 1.63 |
| 03/24 | 9,429 | 9,453 | 9,328 | 9,395 | -0.15% | 171,900 | 4655億8865万 | +0.75% | 18.44 | 1.63 |
| 03/21 | 9,459 | 9,480 | 9,349 | 9,409 | -0.7% | 203,500 | 4662億7963万 | +0.98% | 18.47 | 1.63 |
| 03/19 | 9,479 | 9,503 | 9,412 | 9,475 | +0.05% | 201,400 | 4695億5037万 | +1.76% | 18.6 | 1.64 |
| 03/18 | 9,446 | 9,509 | 9,426 | 9,470 | +0.45% | 205,600 | 4693億259万 | +1.81% | 18.59 | 1.64 |
| 03/17 | 9,374 | 9,457 | 9,341 | 9,428 | +0.61% | 164,600 | 4672億2120万 | +1.51% | 18.51 | 1.63 |
| 03/14 | 9,335 | 9,425 | 9,306 | 9,371 | +0.73% | 260,700 | 4643億9647万 | +0.98% | 18.39 | 1.62 |
| 03/13 | 9,340 | 9,349 | 9,271 | 9,303 | +0.05% | 210,300 | 4610億2661万 | +0.32% | 18.26 | 1.61 |
| 03/12 | 9,161 | 9,337 | 9,147 | 9,298 | +1.68% | 207,100 | 4607億7882万 | +0.28% | 18.25 | 1.61 |
| 03/11 | 9,166 | 9,202 | 9,022 | 9,144 | -1.85% | 193,300 | 4531億4708万 | -1.41% | 17.95 | 1.58 |
| 03/10 | 9,330 | 9,330 | 9,213 | 9,316 | +0.1% | 125,300 | 4616億7085万 | +0.28% | 18.29 | 1.61 |
| 03/07 | 9,405 | 9,421 | 9,250 | 9,307 | -0.88% | 200,300 | 4612億2483万 | +0.14% | 18.27 | 1.61 |
| 03/06 | 9,300 | 9,422 | 9,251 | 9,390 | +0.97% | 206,300 | 4653億3805万 | +0.96% | 18.43 | 1.63 |
| 03/05 | 9,220 | 9,322 | 9,140 | 9,300 | +0.46% | 237,600 | 4608億7794万 | -0.05% | 18.25 | 1.61 |
| 03/04 | 9,190 | 9,285 | 9,068 | 9,257 | +0.49% | 165,900 | 4587億4700万 | -0.55% | 18.17 | 1.6 |
| 03/03 | 9,175 | 9,348 | 9,129 | 9,212 | +0.39% | 208,900 | 4565億1694万 | -0.9% | 18.08 | 1.59 |
| 02/28 | 9,347 | 9,347 | 9,074 | 9,176 | -1.97% | 171,800 | 4547億3290万 | -1.14% | 25.95 | 1.59 |
| 02/27 | 9,314 | 9,361 | 9,152 | 9,360 | -0.46% | 309,100 | 4638億5134万 | +0.98% | 26.47 | 1.62 |
| 02/26 | 9,453 | 9,453 | 9,350 | 9,403 | -0.29% | 345,400 | 4659億8228万 | +1.62% | 26.59 | 1.63 |
| 02/25 | 9,462 | 9,462 | 9,344 | 9,430 | +0.35% | 457,900 | 4673億2032万 | +2.14% | 26.67 | 1.63 |
| 02/21 | 9,410 | 9,449 | 9,326 | 9,397 | +0.88% | 291,400 | 4656億8494万 | +2.07% | 26.58 | 1.63 |
| 02/20 | 9,300 | 9,334 | 9,197 | 9,315 | +0.27% | 222,000 | 4616億1477万 | +1.42% | 26.35 | 1.61 |
| 02/19 | 9,200 | 9,304 | 9,180 | 9,290 | +1.3% | 131,700 | 4603億7587万 | +1.43% | 26.28 | 1.61 |
| 02/18 | 9,299 | 9,302 | 9,171 | 9,171 | -1.27% | 133,800 | 4544億7869万 | +0.42% | 25.94 | 1.59 |
| 02/17 | 9,238 | 9,364 | 9,238 | 9,289 | +0.77% | 162,300 | 4603億2631万 | +1.94% | 26.27 | 1.61 |
| 02/14 | 9,250 | 9,300 | 9,213 | 9,218 | -0.16% | 111,900 | 4568億783万 | +1.45% | 26.07 | 1.6 |
| 02/13 | 9,310 | 9,346 | 9,233 | 9,233 | +0.02% | 172,400 | 4575億5117万 | +1.91% | 26.11 | 1.6 |
| 02/12 | 9,254 | 9,265 | 9,178 | 9,231 | 0% | 200,300 | 4574億5206万 | +2.17% | 26.11 | 1.6 |
| 02/10 | 9,150 | 9,281 | 9,116 | 9,231 | +1.05% | 166,700 | 4574億5206万 | +2.49% | 26.11 | 1.6 |
| 02/07 | 9,210 | 9,229 | 9,117 | 9,135 | -0.93% | 173,800 | 4526億9468万 | +1.66% | 25.84 | 1.58 |
| 02/06 | 9,195 | 9,259 | 9,183 | 9,221 | +0.29% | 137,200 | 4569億5650万 | +3.03% | 26.08 | 1.6 |
| 02/05 | 9,299 | 9,314 | 9,170 | 9,194 | -1.05% | 189,000 | 4556億1848万 | +3.26% | 26 | 1.59 |
| 02/04 | 9,398 | 9,410 | 9,262 | 9,292 | -0.77% | 177,300 | 4604億7498万 | +4.91% | 26.28 | 1.61 |
| 02/03 | 9,380 | 9,417 | 9,335 | 9,364 | -1.49% | 199,900 | 4640億4302万 | +6.32% | 26.49 | 1.62 |
| 01/31 | 9,457 | 9,580 | 9,434 | 9,506 | +0.73% | 230,300 | 4710億7998万 | +8.58% | 26.89 | 1.65 |
| 01/30 | 9,486 | 9,505 | 9,371 | 9,437 | -0.26% | 1,212,000 | 4676億6061万 | +8.53% | 26.69 | 1.63 |
| 01/29 | 9,510 | 9,529 | 9,414 | 9,462 | -0.47% | 220,800 | 4688億9951万 | +9.41% | 26.76 | 1.64 |
| 01/28 | 9,442 | 9,592 | 9,400 | 9,507 | +1.59% | 389,400 | 4711億2953万 | +10.55% | 26.89 | 1.65 |
| 01/27 | 9,109 | 9,365 | 9,033 | 9,358 | +4.45% | 371,100 | 4637億4568万 | +9.44% | 26.47 | 1.62 |
| 01/24 | 8,890 | 9,004 | 8,890 | 8,959 | +1.09% | 191,200 | 4439億7281万 | +5.3% | 25.34 | 1.55 |
| 01/23 | 8,760 | 8,905 | 8,710 | 8,862 | +0.14% | 218,700 | 4391億6587万 | +4.47% | 25.07 | 1.53 |
| 01/22 | 8,967 | 8,971 | 8,800 | 8,850 | -1.35% | 233,300 | 4385億7120万 | +4.55% | 25.03 | 1.53 |
| 01/21 | 8,903 | 8,995 | 8,887 | 8,971 | +1.01% | 235,200 | 4445億6748万 | +6.2% | 25.37 | 1.55 |
| 01/20 | 8,840 | 8,932 | 8,809 | 8,881 | +1.07% | 233,400 | 4401億743万 | +5.41% | 25.12 | 1.54 |
| 01/17 | 8,800 | 8,836 | 8,697 | 8,787 | -0.71% | 278,100 | 4354億4916万 | +4.48% | 24.85 | 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 | |
| 2010年 5月期 | 1,910 3,820 9/28 | 1,335 2,670 6/2 | 414,600 207,300 6/23 | - | - | 726億8331万 5/31 |
| 2011年 5月期 | 2,093 4,185 2/24 | 1,415 2,830 3/15 | 568,000 284,000 9/17 | 992億1058万 | 670億8864万 | 888億542万 5/31 |
| 2012年 5月期 | 2,498 4,995 5/2 | 1,775 3,550 8/9 | 1,257,800 628,900 5/10 | 1184億1263万 | 841億5713万 | 1100億5926万 5/15 |
| 2013年 5月期 | 4,920 9,840 4/10 | 2,213 4,425 6/5 | 1,555,200 777,600 5/10 | 2332億6934万 | 1049億8万 | 2181億3213万 5/15 |
| 2014年 5月期 | 5,500 5/28 | 3,685 7,370 6/4 | 831,800 415,900 11/22 | 2645億9107万 | 1747億1494万 | 4856億3093万 5/15 |
| 2015年 5月期 | 10,050 4/9 | 5,160 6/17 | 726,300 5/12 | 4870億7594万 | 2482億3866万 | 4350億5240万 5/15 |
| 2016年 5月期 | 11,890 8/4 | 8,410 2/12 | 2,780,600 5/31 | 5778億7145万 | 4092億4294万 | 5511億8277万 5/31 |
| 2017年 5月期 | 12,880 6/16 | 9,960 8/31 | 951,900 6/15 | 6270億8428万 | 4855億9450万 | 5780億1659万 5/15 |
| 2018年 5月期 | 16,780 5/21 | 11,550 7/10 | 1,018,000 12/20 | 8234億9138万 | 5653億1784万 | 7949億918万 5/15 |
| 2019年 5月期 | 16,450 6/4 | 8,510 5/24 | 878,900 5/10 | 8074億9049万 | 4190億1510万 | 4366億1738万 5/15 |
| 2020年 5月期 | 16,000 5/29 | 8,560 6/3 | 669,900 3/19 | 7884億9068万 | 4214億7700万 | 6911億363万 5/15 |
| 2021年 5月期 | 16,490 12/14 | 12,560 4/28 | 647,200 5/12 | 8149億2208万 | 6207億6252万 | 6455億4393万 5/31 |
| 2022年 5月期 | 14,590 9/22 | 6,320 4/20 | 4,027,300 5/31 | 7210億9277万 | 3124億6059万 | 3418億1532万 5/31 |
| 2023年 5月期 | 10,520 12/27 | 6,230 6/17 | 1,605,000 5/11 | 5206億1868万 | 3080億1100万 | 4388億7377万 5/15 |
| 2024年 5月期 | 13,485 11/15 | 9,017 5/30 | 2,056,300 11/15 | 6675億5426万 | 4464億1244万 | 4717億2526万 5/15 |
| 2025年 2月期 | 9,633 6/25 | 7,963 12/25 | 1,212,000 1/30 | 4770億947万 | 3946億1496万 | 4465億6025万 2/28 |
| 最新 | 11,240 2025/6/13 | 116,700 | 5571億4058万 | |||