時価総額
- 2015年12月30日
- 48億5479万
- 2016年12月30日
- 34億8212万
- 2017年12月29日
- 31億5297万
- 2018年12月28日
- 39億1887万
- 2019年12月30日
- 37億9150万
- 2020年12月30日
- 26億190万
- 2021年12月30日
- 26億2483万
- 2022年12月30日
- 15億1660万
- 2023年12月29日
- 15億9494万
- 2024年12月30日
- 21億8808万
2024/12/23～2025/05/26
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 | ||||||||||
| 05/26 | 930 | 935 | 922 | 928 | +0.87% | 5,200 | 21億3128万 | 0% | 10.18 | 1.48 |
| 05/23 | 928 | 941 | 920 | 920 | -0.54% | 8,400 | 21億1290万 | -0.86% | 10.1 | 1.47 |
| 05/22 | 926 | 946 | 912 | 925 | -1.39% | 19,800 | 21億2439万 | -0.32% | 10.15 | 1.48 |
| 05/21 | 902 | 1,041 | 902 | 938 | +2.29% | 252,700 | 21億5424万 | +1.19% | 10.29 | 1.5 |
| 05/20 | 911 | 918 | 911 | 917 | +0.11% | 1,700 | 21億601万 | -0.97% | 10.06 | 1.46 |
| 05/19 | 915 | 916 | 910 | 916 | +0.55% | 3,200 | 21億372万 | -0.87% | 10.05 | 1.46 |
| 05/16 | 916 | 916 | 910 | 911 | -0.11% | 900 | 20億9223万 | -0.98% | 10 | 1.45 |
| 05/15 | 920 | 920 | 911 | 912 | -0.65% | 700 | 20億9453万 | -0.55% | 10.01 | 1.46 |
| 05/14 | 917 | 918 | 907 | 918 | -0.11% | 2,600 | 21億831万 | +0.77% | 10.07 | 1.47 |
| 05/13 | 902 | 919 | 902 | 919 | -1.08% | 6,200 | 21億1061万 | +1.32% | 10.09 | 1.47 |
| 05/12 | 927 | 929 | 920 | 929 | +0.32% | 5,700 | 21億3357万 | +2.54% | 10.2 | 1.48 |
| 05/09 | 923 | 926 | 913 | 926 | +0.87% | 2,000 | 21億2668万 | +2.09% | 10.16 | 1.48 |
| 05/08 | 929 | 929 | 918 | 918 | +0.11% | 600 | 21億831万 | +1.21% | 10.07 | 1.47 |
| 05/07 | 922 | 923 | 908 | 917 | +0.77% | 1,900 | 21億601万 | +0.99% | 10.06 | 1.46 |
| 05/02 | 927 | 927 | 908 | 910 | -1.83% | 4,300 | 20億8994万 | 0% | 9.99 | 1.45 |
| 05/01 | 924 | 930 | 917 | 927 | +0.54% | 4,000 | 21億2898万 | +1.64% | 10.17 | 1.48 |
| 04/30 | 934 | 936 | 922 | 922 | -1.18% | 4,000 | 21億1750万 | +0.88% | 10.12 | 1.47 |
| 04/28 | 948 | 950 | 932 | 933 | -0.43% | 6,600 | 21億4276万 | +1.86% | 10.24 | 1.49 |
| 04/25 | 938 | 947 | 935 | 937 | +0.21% | 5,100 | 21億5195万 | +2.18% | 10.28 | 1.5 |
| 04/24 | 938 | 950 | 935 | 935 | -1.89% | 10,400 | 21億4735万 | +1.96% | 10.26 | 1.49 |
| 04/23 | 938 | 959 | 938 | 953 | +2.25% | 2,300 | 21億8869万 | +3.93% | 10.46 | 1.52 |
| 04/22 | 950 | 952 | 932 | 932 | -0.32% | 5,100 | 21億4046万 | +1.64% | 10.23 | 1.49 |
| 04/21 | 998 | 1,149 | 935 | 935 | -6.5% | 405,000 | 21億4735万 | +1.85% | 10.26 | 1.49 |
| 04/18 | 952 | 1,000 | 930 | 1,000 | +8.46% | 109,100 | 22億9664万 | +8.93% | 10.97 | 1.6 |
| 04/17 | 903 | 959 | 903 | 922 | +0.44% | 17,000 | 21億1750万 | +0.66% | 10.12 | 1.47 |
| 04/16 | 925 | 940 | 890 | 918 | -0.86% | 3,900 | 21億831万 | +0.22% | 10.07 | 1.47 |
| 04/15 | 915 | 926 | 912 | 926 | +1.09% | 1,900 | 21億2668万 | +0.98% | 10.16 | 1.48 |
| 04/14 | 896 | 916 | 891 | 916 | +2.23% | 2,600 | 21億372万 | -0.22% | 10.05 | 1.46 |
| 04/11 | 852 | 898 | 850 | 896 | +3.34% | 3,900 | 20億5778万 | -2.61% | 9.83 | 1.43 |
| 04/10 | 873 | 874 | 857 | 867 | +6.64% | 6,200 | 19億9118万 | -6.07% | 9.52 | 1.38 |
| 04/09 | 821 | 836 | 802 | 813 | -3.79% | 4,600 | 18億6716万 | -12.2% | 8.92 | 1.3 |
| 04/08 | 780 | 845 | 780 | 845 | +12.52% | 7,500 | 19億4066万 | -9.33% | 9.27 | 1.35 |
| 04/07 | 801 | 821 | 735 | 751 | -9.84% | 31,900 | 17億2477万 | -19.68% | 8.24 | 1.2 |
| 04/04 | 886 | 886 | 795 | 833 | -7.55% | 19,900 | 19億1310万 | -11.66% | 9.14 | 1.33 |
| 04/03 | 911 | 919 | 879 | 901 | -3.12% | 7,600 | 20億6927万 | -4.86% | 9.89 | 1.44 |
| 04/02 | 949 | 949 | 930 | 930 | -0.75% | 1,800 | 21億3587万 | -2.11% | 10.21 | 1.48 |
| 04/01 | 943 | 949 | 919 | 937 | -1.06% | 7,100 | 21億5195万 | -1.47% | 10.28 | 1.5 |
| 03/31 | 955 | 955 | 927 | 947 | -2.07% | 7,000 | 21億7491万 | -0.42% | 10.39 | 1.51 |
| 03/28 | 966 | 967 | 955 | 967 | +0.1% | 3,800 | 22億2085万 | +1.79% | 10.61 | 1.54 |
| 03/27 | 972 | 975 | 966 | 966 | -0.62% | 5,600 | 22億1855万 | +1.9% | 10.6 | 1.54 |
| 03/26 | 973 | 973 | 954 | 972 | +0.83% | 1,600 | 22億3233万 | +2.64% | 10.67 | 1.55 |
| 03/25 | 965 | 969 | 964 | 964 | +0.94% | 5,700 | 22億1396万 | +1.9% | 10.58 | 1.54 |
| 03/24 | 948 | 969 | 948 | 955 | +1.38% | 7,500 | 21億9329万 | +0.21% | 10.48 | 1.52 |
| 03/21 | 940 | 957 | 940 | 942 | -0.11% | 6,300 | 21億6343万 | -1.98% | 10.34 | 1.5 |
| 03/19 | 954 | 965 | 936 | 943 | -1.15% | 6,000 | 21億6573万 | -2.58% | 10.35 | 1.5 |
| 03/18 | 946 | 963 | 946 | 954 | +0.85% | 4,100 | 21億9099万 | -2.05% | 10.47 | 1.52 |
| 03/17 | 944 | 951 | 936 | 946 | +1.07% | 4,900 | 21億7262万 | -3.47% | 10.38 | 1.51 |
| 03/14 | 933 | 940 | 923 | 936 | -0.53% | 9,300 | 21億4965万 | -4.97% | 10.27 | 1.49 |
| 03/13 | 927 | 947 | 922 | 941 | +1.51% | 4,300 | 21億6113万 | -4.95% | 10.33 | 1.5 |
| 03/12 | 940 | 948 | 927 | 927 | -1.28% | 4,700 | 21億2898万 | -6.83% | 10.17 | 1.48 |
| 03/11 | 965 | 965 | 921 | 939 | -2.8% | 20,200 | 21億5654万 | -6.19% | 10.31 | 1.5 |
| 03/10 | 966 | 970 | 964 | 966 | +0.1% | 1,900 | 22億1855万 | -3.98% | 10.6 | 1.54 |
| 03/07 | 963 | 976 | 959 | 965 | -0.62% | 3,400 | 22億1625万 | -4.55% | 10.59 | 1.54 |
| 03/06 | 947 | 971 | 947 | 971 | +2.53% | 16,300 | 22億3003万 | -4.52% | 10.66 | 1.55 |
| 03/05 | 947 | 957 | 940 | 947 | 0% | 3,200 | 21億7491万 | -7.34% | 10.39 | 1.51 |
| 03/04 | 945 | 950 | 925 | 947 | +1.83% | 7,600 | 21億7491万 | -7.79% | 10.39 | 1.51 |
| 03/03 | 956 | 956 | 928 | 930 | -1.17% | 2,400 | 21億3587万 | -9.88% | 10.21 | 1.48 |
| 02/28 | 953 | 954 | 930 | 941 | -1.26% | 10,300 | 21億6113万 | -9.34% | 10.33 | 1.5 |
| 02/27 | 955 | 959 | 941 | 953 | 0% | 5,300 | 21億8869万 | -8.63% | 10.46 | 1.52 |
| 02/26 | 961 | 961 | 939 | 953 | -0.63% | 5,600 | 21億8869万 | -9.15% | 10.46 | 1.52 |
| 02/25 | 934 | 968 | 934 | 959 | +2.68% | 11,400 | 22億247万 | -9.01% | 10.52 | 1.53 |
| 02/21 | 922 | 939 | 919 | 934 | +0.86% | 13,000 | 21億4506万 | -11.8% | 10.25 | 1.49 |
| 02/20 | 913 | 931 | 912 | 926 | +0.87% | 5,700 | 21億2668万 | -13.05% | 10.16 | 1.48 |
| 02/19 | 938 | 941 | 905 | 918 | -2.86% | 30,900 | 21億831万 | -14.21% | 10.07 | 1.46 |
| 02/18 | 952 | 968 | 938 | 945 | +0.21% | 31,600 | 21億7032万 | -12.26% | 10.37 | 1.51 |
| 02/17 | 961 | 1,016 | 943 | 943 | -18.43% | 68,900 | 21億6573万 | -13.01% | 10.35 | 1.5 |
| 02/14 | 1,164 | 1,179 | 1,137 | 1,156 | +1.94% | 22,800 | 26億5491万 | +6.06% | 12.69 | 1.84 |
| 02/13 | 1,114 | 1,138 | 1,112 | 1,134 | +1.8% | 10,100 | 26億438万 | +4.32% | 12.45 | 1.81 |
| 02/12 | 1,115 | 1,116 | 1,103 | 1,114 | -0.09% | 3,800 | 25億5845万 | +2.77% | 12.23 | 1.78 |
| 02/10 | 1,094 | 1,127 | 1,090 | 1,115 | +1.92% | 10,100 | 25億6075万 | +2.76% | 12.24 | 1.78 |
| 02/07 | 1,073 | 1,094 | 1,073 | 1,094 | +1.96% | 2,400 | 25億1252万 | +0.37% | 12.01 | 1.75 |
| 02/06 | 1,057 | 1,109 | 1,054 | 1,073 | +1.42% | 4,200 | 24億6429万 | -2.19% | 11.78 | 1.71 |
| 02/05 | 1,071 | 1,076 | 1,051 | 1,058 | -0.75% | 5,900 | 24億2984万 | -4.34% | 11.61 | 1.69 |
| 02/04 | 1,082 | 1,082 | 1,066 | 1,066 | -0.19% | 3,000 | 24億4821万 | -4.31% | 11.7 | 1.7 |
| 02/03 | 1,070 | 1,079 | 1,051 | 1,068 | -1.2% | 4,800 | 24億5281万 | -4.9% | 11.72 | 1.7 |
| 01/31 | 1,086 | 1,086 | 1,081 | 1,081 | -0.83% | 2,200 | 24億8266万 | -4.67% | 11.86 | 1.72 |
| 01/30 | 1,106 | 1,109 | 1,084 | 1,090 | -1.09% | 2,900 | 25億333万 | -4.64% | 11.96 | 1.74 |
| 01/29 | 1,110 | 1,110 | 1,091 | 1,102 | +0.46% | 1,900 | 25億3089万 | -4.42% | 12.09 | 1.76 |
| 01/28 | 1,085 | 1,106 | 1,075 | 1,097 | +1.11% | 4,400 | 25億1941万 | -5.59% | 12.04 | 1.75 |
| 01/27 | 1,074 | 1,094 | 1,074 | 1,085 | +1.21% | 2,500 | 24億9185万 | -7.42% | 11.91 | 1.73 |
| 01/24 | 1,063 | 1,111 | 1,060 | 1,072 | +0.85% | 7,100 | 24億6199万 | -9.38% | 11.77 | 1.71 |
| 01/23 | 1,072 | 1,079 | 1,062 | 1,063 | -2.03% | 4,300 | 24億4132万 | -11.05% | 11.67 | 1.7 |
| 01/22 | 1,085 | 1,095 | 1,082 | 1,085 | -0.18% | 2,800 | 24億9185万 | -10.11% | 11.91 | 1.73 |
| 01/21 | 1,090 | 1,092 | 1,077 | 1,087 | -0.37% | 1,600 | 24億9644万 | -10.83% | 11.93 | 1.73 |
| 01/20 | 1,107 | 1,107 | 1,080 | 1,091 | +1.3% | 2,300 | 25億563万 | -11.37% | 11.97 | 1.74 |
| 01/17 | 1,070 | 1,093 | 1,068 | 1,077 | +0.37% | 3,000 | 24億7348万 | -13.22% | 11.82 | 1.72 |
| 01/16 | 1,070 | 1,087 | 1,068 | 1,073 | +0.56% | 2,000 | 24億6429万 | -14.23% | 11.78 | 1.71 |
| 01/15 | 1,079 | 1,080 | 1,064 | 1,067 | -1.93% | 9,800 | 24億5051万 | -15.38% | 11.71 | 1.7 |
| 01/14 | 1,119 | 1,134 | 1,075 | 1,088 | -2.33% | 6,700 | 24億9874万 | -14.4% | 11.94 | 1.74 |
| 01/10 | 1,092 | 1,122 | 1,092 | 1,114 | +2.2% | 6,500 | 25億5845万 | -13.1% | 12.23 | 1.78 |
| 01/09 | 1,088 | 1,106 | 1,085 | 1,090 | +0.37% | 13,600 | 25億333万 | -15.57% | 11.96 | 1.74 |
| 01/08 | 1,088 | 1,120 | 1,085 | 1,086 | +0.93% | 12,200 | 24億9415万 | -16.59% | 11.92 | 1.73 |
| 01/07 | 1,133 | 1,148 | 1,075 | 1,076 | -3.5% | 32,000 | 24億7118万 | -17.93% | 11.81 | 1.72 |
| 01/06 | 1,235 | 1,259 | 1,040 | 1,115 | -11.65% | 155,100 | 25億6075万 | -15.59% | 12.24 | 1.78 |
| 2024 | ||||||||||
| 12/30 | 1,287 | 1,287 | 1,227 | 1,262 | +0.4% | 10,700 | 28億9835万 | -5.04% | 5.77 | 2.02 |
| 12/27 | 1,264 | 1,292 | 1,251 | 1,257 | -3.75% | 10,500 | 28億8687万 | -5.56% | 5.75 | 2.01 |
| 12/26 | 1,243 | 1,328 | 1,243 | 1,306 | +5.07% | 12,700 | 29億9941万 | -2.1% | 5.97 | 2.09 |
| 12/25 | 1,305 | 1,310 | 1,242 | 1,243 | -5.26% | 18,500 | 28億5472万 | -6.89% | 5.68 | 1.98 |
| 12/24 | 1,335 | 1,341 | 1,275 | 1,312 | -1.06% | 12,500 | 30億1319万 | -1.87% | 6 | 2.09 |
| 12/23 | 1,305 | 1,331 | 1,285 | 1,326 | +1.14% | 8,500 | 30億4534万 | -0.75% | 6.06 | 2.12 |
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 | |
| 2015年 12月期 | 2,784 11/12 | 1,901 9/28 | 2,272,000 9/14 | 61億1488万 | 41億7543万 | 48億5479万 12/30 |
| 2016年 12月期 | 2,217 1/4 | 1,402 2/12 | 39,500 5/24 | 48億7305万 | 31億2679万 | 34億8212万 12/30 |
| 2017年 12月期 | 1,750 1/18 1/17 | 1,121 4/17 | 48,800 2/14 | 39億484万 | 25億65万 | 31億5297万 12/29 |
| 2018年 12月期 | 2,202 10/4 | 1,351 2/15 | 73,100 2/15 | 49億1407万 | 30億1467万 | 39億1887万 12/28 |
| 2019年 12月期 | 2,128 2/14 | 1,455 5/30 | 108,800 5/22 | 47億5744万 | 32億6886万 | 37億9150万 12/30 |
| 2020年 12月期 | 1,800 2/18 | 910 3/23 | 250,800 5/14 | 40億5529万 | 20億5017万 | 26億190万 12/30 |
| 2021年 12月期 | 1,275 11/16 | 1,000 8/19 | 29,800 5/12 | 29億386万 | 22億7554万 | 26億2483万 12/30 |
| 2022年 12月期 | 1,739 6/1 | 660 12/29 12/28 | 5,176,300 6/1 | 39億6168万 | 15億357万 | 15億1660万 12/30 |
| 2023年 12月期 | 923 11/13 | 672 1/16 | 370,300 2/15 | 21億1979万 | 15億3091万 | 15億9494万 12/29 |
| 2024年 12月期 | 1,583 2/22 | 736 5/30 | 4,083,400 2/26 | 36億3558万 | 16億9032万 | 21億8808万 12/30 |
| 最新 | 928 2025/5/26 | 5,200 | 21億3128万 | |||