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 | 53,600 | 53,600 | 53,100 | 53,400 | -0.19% | 4,008 | - | -0.57% | - | - |
| 04/24 | 53,900 | 54,000 | 53,300 | 53,500 | -0.93% | 4,236 | - | -0.37% | - | - |
| 04/23 | 54,400 | 54,500 | 53,900 | 54,000 | -0.55% | 4,921 | - | +0.6% | - | - |
| 04/22 | 54,200 | 54,400 | 54,100 | 54,300 | +0.37% | 4,496 | - | +1.18% | - | - |
| 04/21 | 54,000 | 54,100 | 53,700 | 54,100 | +0.19% | 3,244 | - | +0.9% | - | - |
| 04/18 | 54,100 | 54,200 | 53,800 | 54,000 | -0.18% | 5,128 | - | +0.79% | - | - |
| 04/17 | 54,000 | 54,500 | 53,700 | 54,100 | +0.19% | 5,754 | - | +1.07% | - | - |
| 04/16 | 54,000 | 54,100 | 53,700 | 54,000 | +0.19% | 6,336 | - | +0.99% | - | - |
| 04/15 | 54,100 | 54,100 | 53,500 | 53,900 | -0.19% | 4,918 | - | +0.98% | - | - |
| 04/14 | 53,900 | 54,300 | 53,700 | 54,000 | +0.75% | 4,295 | - | +1.34% | - | - |
| 04/11 | 52,700 | 53,800 | 52,600 | 53,600 | -0.19% | 8,591 | - | +0.77% | - | - |
| 04/10 | 52,700 | 54,100 | 52,100 | 53,700 | +3.87% | 13,488 | - | +1.09% | - | - |
| 04/09 | 51,900 | 51,900 | 51,200 | 51,700 | -1.52% | 9,412 | - | -2.52% | - | - |
| 04/08 | 51,700 | 53,000 | 51,500 | 52,500 | +1.94% | 14,113 | - | -1.03% | - | - |
| 04/07 | 51,600 | 52,700 | 50,800 | 51,500 | -3.74% | 13,649 | - | -2.9% | - | - |
| 04/04 | 53,000 | 53,500 | 52,900 | 53,500 | 0% | 8,045 | - | +0.81% | - | - |
| 04/03 | 53,000 | 53,500 | 52,900 | 53,500 | -0.56% | 9,995 | - | +0.88% | - | - |
| 04/02 | 54,800 | 54,800 | 53,600 | 53,800 | -1.47% | 5,564 | - | +1.52% | - | - |
| 04/01 | 54,500 | 54,800 | 54,300 | 54,600 | +1.11% | 6,897 | - | +3.17% | - | - |
| 03/31 | 54,600 | 54,900 | 54,000 | 54,000 | -1.28% | 19,686 | - | +2.24% | - | - |
| 03/28 | 54,600 | 54,700 | 54,100 | 54,700 | -0.18% | 7,355 | - | +3.71% | - | - |
| 03/27 | 54,300 | 54,800 | 54,200 | 54,800 | +1.11% | 7,111 | - | +4.08% | - | - |
| 03/26 | 53,800 | 54,400 | 53,400 | 54,200 | +0.93% | 7,695 | - | +3.11% | - | - |
| 03/25 | 53,600 | 54,100 | 53,400 | 53,700 | +0.37% | 10,792 | - | +2.3% | - | - |
| 03/24 | 53,200 | 53,700 | 53,100 | 53,500 | +0.56% | 7,080 | - | +2.02% | - | - |
| 03/21 | 53,100 | 53,500 | 53,000 | 53,200 | +0.19% | 13,097 | - | +1.59% | - | - |
| 03/19 | 53,600 | 53,700 | 53,100 | 53,100 | -1.12% | 6,461 | - | +1.53% | - | - |
| 03/18 | 52,800 | 53,700 | 52,800 | 53,700 | +1.32% | 8,665 | - | +2.83% | - | - |
| 03/17 | 53,100 | 53,100 | 52,800 | 53,000 | -0.19% | 3,967 | - | +1.65% | - | - |
| 03/14 | 53,000 | 53,600 | 52,900 | 53,100 | +0.57% | 12,675 | - | +1.91% | - | - |
| 03/13 | 52,500 | 53,100 | 52,500 | 52,800 | +0.38% | 7,613 | - | +1.45% | - | - |
| 03/12 | 51,800 | 52,800 | 51,800 | 52,600 | +1.74% | 6,937 | - | +1.13% | - | - |
| 03/11 | 51,600 | 52,200 | 51,500 | 51,700 | +0.19% | 6,029 | - | -0.55% | - | - |
| 03/10 | 51,700 | 52,000 | 51,500 | 51,600 | 0% | 6,136 | - | -0.74% | - | - |
| 03/07 | 51,800 | 52,100 | 51,600 | 51,600 | -0.58% | 6,437 | - | -0.78% | - | - |
| 03/06 | 51,800 | 52,400 | 51,800 | 51,900 | +0.58% | 5,406 | - | -0.32% | - | - |
| 03/05 | 51,800 | 52,000 | 51,600 | 51,600 | -0.58% | 9,003 | - | -1.01% | - | - |
| 03/04 | 52,600 | 52,600 | 51,900 | 51,900 | -0.95% | 6,390 | - | -0.57% | - | - |
| 03/03 | 52,500 | 52,700 | 52,200 | 52,400 | +0.38% | 4,695 | - | +0.36% | - | - |
| 02/28 | 52,600 | 53,000 | 52,100 | 52,200 | -0.76% | 18,497 | - | +0.04% | - | - |
| 02/27 | 52,300 | 52,700 | 52,100 | 52,600 | 0% | 5,529 | - | +0.83% | - | - |
| 02/26 | 52,500 | 52,600 | 51,800 | 52,600 | +1.15% | 11,283 | - | +0.9% | - | - |
| 02/25 | 52,100 | 52,400 | 51,800 | 52,000 | +0.19% | 6,832 | - | -0.18% | - | - |
| 02/21 | 52,300 | 52,300 | 51,800 | 51,900 | -0.57% | 5,875 | - | -0.34% | - | - |
| 02/20 | 52,700 | 52,700 | 51,900 | 52,200 | -0.38% | 5,584 | - | +0.25% | - | - |
| 02/19 | 52,600 | 53,000 | 52,100 | 52,400 | -0.38% | 5,141 | - | +0.68% | - | - |
| 02/18 | 52,500 | 52,700 | 52,100 | 52,600 | +0.38% | 5,218 | - | +1.12% | - | - |
| 02/17 | 52,300 | 52,700 | 52,200 | 52,400 | 0% | 5,891 | - | +0.82% | - | - |
| 02/14 | 51,900 | 52,400 | 51,800 | 52,400 | +1.35% | 6,126 | - | +0.85% | - | - |
| 02/13 | 51,500 | 51,800 | 51,200 | 51,700 | +0.39% | 6,732 | - | -0.46% | - | - |
| 02/12 | 51,000 | 51,600 | 51,000 | 51,500 | +0.78% | 7,012 | - | -0.86% | - | - |
| 02/10 | 51,700 | 51,700 | 50,900 | 51,100 | -1.16% | 8,125 | - | -1.69% | - | - |
| 02/07 | 51,800 | 51,900 | 51,400 | 51,700 | -0.77% | 7,624 | - | -0.58% | - | - |
| 02/06 | 51,700 | 52,100 | 51,700 | 52,100 | +0.97% | 6,536 | - | +0.18% | - | - |
| 02/05 | 52,000 | 52,300 | 51,500 | 51,600 | -0.77% | 6,223 | - | -0.75% | - | - |
| 02/04 | 52,000 | 52,100 | 51,700 | 52,000 | +0.19% | 7,772 | - | +0.08% | - | - |
| 02/03 | 51,900 | 52,100 | 51,700 | 51,900 | +0.39% | 7,878 | - | 0% | - | - |
| 01/31 | 52,200 | 52,300 | 51,500 | 51,700 | -0.96% | 11,393 | - | -0.3% | - | - |
| 01/30 | 51,500 | 52,400 | 51,400 | 52,200 | -1.69% | 15,368 | - | +0.79% | - | - |
| 01/29 | 53,300 | 53,700 | 53,100 | 53,100 | -0.38% | 26,954 | - | +2.68% | - | - |
| 01/28 | 53,200 | 53,900 | 53,100 | 53,300 | -0.19% | 16,905 | - | +3.29% | - | - |
| 01/27 | 52,600 | 53,500 | 52,500 | 53,400 | +2.1% | 10,870 | - | +3.73% | - | - |
| 01/24 | 51,700 | 52,600 | 51,700 | 52,300 | +1.36% | 7,728 | - | +1.85% | - | - |
| 01/23 | 51,900 | 51,900 | 51,500 | 51,600 | -0.58% | 7,329 | - | +0.66% | - | - |
| 01/22 | 52,000 | 52,000 | 51,700 | 51,900 | +0.39% | 8,569 | - | +1.39% | - | - |
| 01/21 | 51,800 | 51,900 | 51,600 | 51,700 | +0.19% | 6,800 | - | +1.19% | - | - |
| 01/20 | 51,700 | 51,800 | 51,400 | 51,600 | 0% | 8,691 | - | +1.17% | - | - |
| 01/17 | 51,800 | 51,900 | 51,500 | 51,600 | -0.19% | 9,515 | - | +1.36% | - | - |
| 01/16 | 51,600 | 51,900 | 51,600 | 51,700 | +0.19% | 6,774 | - | +1.67% | - | - |
| 01/15 | 51,600 | 51,800 | 51,400 | 51,600 | -0.19% | 12,036 | - | +1.59% | - | - |
| 01/14 | 51,800 | 52,400 | 51,700 | 51,700 | +0.19% | 12,000 | - | +1.89% | - | - |
| 01/10 | 51,900 | 51,900 | 51,500 | 51,600 | -0.77% | 6,055 | - | +1.8% | - | - |
| 01/09 | 51,900 | 52,100 | 51,600 | 52,000 | +0.19% | 9,978 | - | +2.7% | - | - |
| 01/08 | 51,900 | 52,200 | 51,800 | 51,900 | 0% | 10,172 | - | +2.62% | - | - |
| 01/07 | 52,500 | 52,500 | 51,900 | 51,900 | -0.76% | 7,506 | - | +2.73% | - | - |
| 01/06 | 52,300 | 52,800 | 52,200 | 52,300 | +1.36% | 9,685 | - | +3.63% | - | - |
| 2024 | ||||||||||
| 12/30 | 52,100 | 52,300 | 51,600 | 51,600 | -0.58% | 9,412 | - | +2.38% | - | - |
| 12/27 | 51,600 | 52,100 | 51,600 | 51,900 | +0.58% | 7,531 | - | +3.07% | - | - |
| 12/26 | 50,700 | 51,600 | 50,700 | 51,600 | +1.57% | 9,775 | - | +2.6% | - | - |
| 12/25 | 50,800 | 50,900 | 50,600 | 50,800 | +0.4% | 3,406 | - | +1.13% | - | - |
| 12/24 | 51,000 | 51,200 | 50,600 | 50,600 | -0.39% | 5,010 | - | +0.78% | - | - |
| 12/23 | 50,600 | 50,900 | 50,300 | 50,800 | +1.4% | 8,277 | - | +1.23% | - | - |
| 12/20 | 50,500 | 51,200 | 50,100 | 50,100 | -0.2% | 28,483 | - | -0.08% | - | - |
| 12/19 | 50,300 | 50,800 | 50,000 | 50,200 | -0.4% | 7,958 | - | +0.18% | - | - |
| 12/18 | 50,200 | 50,700 | 50,200 | 50,400 | +0.4% | 6,969 | - | +0.66% | - | - |
| 12/17 | 50,000 | 50,500 | 50,000 | 50,200 | +0.2% | 8,310 | - | +0.29% | - | - |
| 12/16 | 50,100 | 50,200 | 49,850 | 50,100 | -0.2% | 10,019 | - | +0.08% | - | - |
| 12/13 | 50,000 | 50,200 | 49,850 | 50,200 | +1.01% | 15,361 | - | +0.26% | - | - |
| 12/12 | 49,500 | 49,750 | 49,350 | 49,700 | +0.4% | 11,885 | - | -0.74% | - | - |
| 12/11 | 49,350 | 49,650 | 49,300 | 49,500 | +0.1% | 10,343 | - | -1.19% | - | - |
| 12/10 | 49,250 | 49,450 | 49,100 | 49,450 | +0.3% | 12,481 | - | -1.36% | - | - |
| 12/09 | 50,100 | 50,200 | 49,250 | 49,300 | -1.6% | 14,682 | - | -1.74% | - | - |
| 12/06 | 50,400 | 50,600 | 50,100 | 50,100 | -0.4% | 5,561 | - | -0.2% | - | - |
| 12/05 | 50,200 | 50,500 | 50,000 | 50,300 | 0% | 6,073 | - | +0.14% | - | - |
| 12/04 | 50,300 | 50,400 | 50,000 | 50,300 | 0% | 8,748 | - | +0.09% | - | - |
| 12/03 | 50,400 | 50,600 | 50,000 | 50,300 | 0% | 9,222 | - | 0% | - | - |
| 12/02 | 50,700 | 50,800 | 50,300 | 50,300 | -0.4% | 6,087 | - | -0.08% | - | - |
| 11/29 | 50,700 | 50,900 | 50,500 | 50,500 | -0.2% | 5,776 | - | +0.3% | - | - |
| 11/28 | 50,300 | 50,700 | 50,300 | 50,600 | +0.2% | 5,634 | - | +0.52% | - | - |
| 11/27 | 50,700 | 50,900 | 50,100 | 50,500 | -0.39% | 7,971 | - | +0.3% | - | - |
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 | ||
| 2016年 7月期 | 50,250 100,500 5/30 | 43,100 86,200 6/28 86,200 6/24 | 84,850 42,425 4/20 | 346億4235万 | 297億1314万 | |
| 2017年 1月期 | 54,850 109,700 7/4 | 43,300 86,600 11/9 | 18,900 9,450 3/1 | 454億4871万 | 298億5102万 | |
| 2018年 1月期 | 59,850 119,700 1/12 | 50,400 100,800 9/26 100,800 8/1 | 35,684 17,842 2/1 | 495億9171万 | 417億6144万 | |
| 2019年 1月期 | 60,700 121,400 7/12 121,400 7/10 | 49,050 98,100 12/25 | 30,980 15,490 9/6 | 656億5603万 | 530億5483万 | |
| 2020年 1月期 | 60,850 121,700 10/9 | 30,050 60,100 3/23 | 19,014 9,507 3/27 | 658億1828万 | 325億352万 | |
| 2021年 1月期 | 67,400 7/5 | 40,650 8/6 | 29,020 7/29 | 1128億5381万 | 680億6391万 | |
| 2022年 1月期 | 66,400 1/18 | 55,100 10/5 | 78,825 12/17 | - | 985億9533万 | |
| 最新 | 53,400 2025/4/25 | 4,008 | 955億5337万 | |||