時価総額
2025/01/22～2025/06/18
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 | ||||||||||
| 06/18 | 68,700 | 69,100 | 68,100 | 68,900 | +0.15% | 2,723 | - | +1.91% | - | - |
| 06/17 | 68,100 | 68,800 | 67,900 | 68,800 | +1.03% | 1,219 | - | +1.8% | - | - |
| 06/16 | 67,900 | 68,500 | 67,800 | 68,100 | +0.29% | 2,592 | - | +0.78% | - | - |
| 06/13 | 68,000 | 68,000 | 67,500 | 67,900 | +0.3% | 1,713 | - | +0.4% | - | - |
| 06/12 | 67,700 | 67,800 | 67,300 | 67,700 | +0.15% | 1,624 | - | +0.02% | - | - |
| 06/11 | 67,300 | 67,600 | 67,000 | 67,600 | +1.05% | 777 | - | -0.2% | - | - |
| 06/10 | 67,400 | 67,500 | 66,800 | 66,900 | -0.45% | 805 | - | -1.33% | - | - |
| 06/09 | 68,100 | 68,300 | 66,900 | 67,200 | -1.32% | 1,580 | - | -1.04% | - | - |
| 06/06 | 67,500 | 68,100 | 67,300 | 68,100 | +1.19% | 2,330 | - | +0.16% | - | - |
| 06/05 | 67,300 | 67,700 | 67,100 | 67,300 | +0.75% | 2,532 | - | -1.05% | - | - |
| 06/04 | 66,300 | 67,100 | 66,300 | 66,800 | +1.06% | 2,077 | - | -1.85% | - | - |
| 06/03 | 66,600 | 66,600 | 65,900 | 66,100 | +0.15% | 933 | - | -2.86% | - | - |
| 06/02 | 66,700 | 66,700 | 66,000 | 66,000 | -0.75% | 1,909 | - | -3.03% | - | - |
| 05/30 | 67,000 | 67,000 | 66,500 | 66,500 | -0.75% | 1,918 | - | -2.33% | - | - |
| 05/29 | 67,000 | 67,400 | 66,600 | 67,000 | -2.47% | 6,252 | - | -1.6% | - | - |
| 05/28 | 68,400 | 68,700 | 68,000 | 68,700 | +0.73% | 7,084 | - | +0.95% | - | - |
| 05/27 | 67,800 | 68,500 | 67,800 | 68,200 | +0.29% | 4,060 | - | +0.37% | - | - |
| 05/26 | 68,000 | 68,200 | 67,700 | 68,000 | 0% | 5,289 | - | +0.19% | - | - |
| 05/23 | 67,500 | 68,300 | 67,500 | 68,000 | +0.74% | 2,141 | - | +0.31% | - | - |
| 05/22 | 67,500 | 68,100 | 67,200 | 67,500 | -0.44% | 2,386 | - | -0.34% | - | - |
| 05/21 | 67,700 | 67,900 | 67,300 | 67,800 | +0.15% | 1,802 | - | +0.14% | - | - |
| 05/20 | 68,100 | 68,100 | 67,500 | 67,700 | -0.59% | 1,780 | - | +0.07% | - | - |
| 05/19 | 67,500 | 68,100 | 67,300 | 68,100 | +1.04% | 1,751 | - | +0.8% | - | - |
| 05/16 | 67,700 | 67,900 | 67,200 | 67,400 | -0.74% | 2,929 | - | 0% | - | - |
| 05/15 | 68,400 | 68,400 | 67,800 | 67,900 | -0.59% | 1,799 | - | +0.92% | - | - |
| 05/14 | 68,600 | 69,000 | 68,100 | 68,300 | -0.44% | 1,570 | - | +1.86% | - | - |
| 05/13 | 69,200 | 69,300 | 68,600 | 68,600 | -1.29% | 2,182 | - | +2.49% | - | - |
| 05/12 | 69,300 | 69,500 | 69,100 | 69,500 | +0.29% | 1,521 | - | +3.95% | - | - |
| 05/09 | 69,100 | 69,300 | 68,700 | 69,300 | +0.58% | 1,280 | - | +3.79% | - | - |
| 05/08 | 69,500 | 69,800 | 68,800 | 68,900 | -0.58% | 2,250 | - | +3.3% | - | - |
| 05/07 | 69,900 | 69,900 | 69,100 | 69,300 | -0.29% | 2,067 | - | +3.97% | - | - |
| 05/02 | 69,100 | 69,600 | 68,700 | 69,500 | +0.29% | 2,426 | - | +4.27% | - | - |
| 05/01 | 68,600 | 69,300 | 68,200 | 69,300 | +1.02% | 1,331 | - | +3.98% | - | - |
| 04/30 | 68,600 | 68,800 | 68,100 | 68,600 | +0.29% | 1,300 | - | +2.95% | - | - |
| 04/28 | 66,900 | 68,400 | 66,600 | 68,400 | +2.7% | 2,185 | - | +2.68% | - | - |
| 04/25 | 66,800 | 66,800 | 66,300 | 66,600 | +0.3% | 1,005 | - | -0.05% | - | - |
| 04/24 | 67,000 | 67,000 | 66,300 | 66,400 | -0.3% | 830 | - | -0.44% | - | - |
| 04/23 | 66,900 | 67,100 | 66,200 | 66,600 | 0% | 765 | - | -0.22% | - | - |
| 04/22 | 67,100 | 67,300 | 66,300 | 66,600 | +0.6% | 1,137 | - | -0.27% | - | - |
| 04/21 | 66,100 | 67,200 | 66,100 | 66,200 | +0.3% | 1,571 | - | -0.86% | - | - |
| 04/18 | 66,600 | 66,900 | 66,000 | 66,000 | -0.45% | 1,075 | - | -1.19% | - | - |
| 04/17 | 66,200 | 66,700 | 65,600 | 66,300 | +0.45% | 1,172 | - | -0.76% | - | - |
| 04/16 | 66,900 | 66,900 | 66,000 | 66,000 | -0.6% | 1,302 | - | -1.16% | - | - |
| 04/15 | 66,600 | 67,300 | 66,200 | 66,400 | -0.9% | 719 | - | -0.5% | - | - |
| 04/14 | 67,000 | 67,300 | 66,500 | 67,000 | +0.9% | 1,361 | - | +0.48% | - | - |
| 04/11 | 65,300 | 66,500 | 64,500 | 66,400 | +1.53% | 1,186 | - | -0.34% | - | - |
| 04/10 | 66,000 | 66,000 | 65,000 | 65,400 | +2.03% | 1,634 | - | -1.82% | - | - |
| 04/09 | 64,000 | 64,100 | 63,200 | 64,100 | -0.47% | 1,680 | - | -3.82% | - | - |
| 04/08 | 64,200 | 65,400 | 64,000 | 64,400 | +3.54% | 1,446 | - | -3.52% | - | - |
| 04/07 | 64,300 | 64,300 | 61,100 | 62,200 | -4.75% | 3,324 | - | -6.99% | - | - |
| 04/04 | 66,000 | 66,400 | 64,800 | 65,300 | -2.1% | 2,873 | - | -2.65% | - | - |
| 04/03 | 66,600 | 67,300 | 66,200 | 66,700 | -0.89% | 1,185 | - | -0.76% | - | - |
| 04/02 | 68,000 | 68,000 | 66,800 | 67,300 | -0.3% | 823 | - | +0.07% | - | - |
| 04/01 | 68,400 | 68,400 | 67,300 | 67,500 | -0.44% | 878 | - | +0.37% | - | - |
| 03/31 | 69,000 | 69,200 | 67,800 | 67,800 | -2.31% | 1,353 | - | +0.86% | - | - |
| 03/28 | 69,300 | 69,400 | 68,900 | 69,400 | +0.14% | 1,021 | - | +3.27% | - | - |
| 03/27 | 68,700 | 69,300 | 68,700 | 69,300 | +0.43% | 1,148 | - | +3.25% | - | - |
| 03/26 | 68,100 | 69,000 | 67,900 | 69,000 | +1.32% | 840 | - | +2.88% | - | - |
| 03/25 | 68,700 | 68,800 | 68,100 | 68,100 | -1.02% | 1,201 | - | +1.59% | - | - |
| 03/24 | 68,400 | 68,900 | 68,000 | 68,800 | +0.88% | 1,097 | - | +2.67% | - | - |
| 03/21 | 67,600 | 68,200 | 67,600 | 68,200 | +0.89% | 885 | - | +1.91% | - | - |
| 03/19 | 67,500 | 67,600 | 67,100 | 67,600 | +0.15% | 661 | - | +1.16% | - | - |
| 03/18 | 66,800 | 67,500 | 66,600 | 67,500 | +1.5% | 1,134 | - | +1.11% | - | - |
| 03/17 | 67,200 | 67,200 | 66,500 | 66,500 | -0.15% | 479 | - | -0.22% | - | - |
| 03/14 | 66,600 | 66,800 | 66,300 | 66,600 | +0.3% | 1,058 | - | -0.02% | - | - |
| 03/13 | 65,400 | 66,600 | 65,400 | 66,400 | +1.53% | 887 | - | -0.3% | - | - |
| 03/12 | 65,000 | 65,900 | 65,000 | 65,400 | +0.62% | 644 | - | -1.8% | - | - |
| 03/11 | 65,200 | 65,800 | 64,700 | 65,000 | -0.15% | 1,108 | - | -2.46% | - | - |
| 03/10 | 65,700 | 66,200 | 65,100 | 65,100 | -0.76% | 1,160 | - | -2.39% | - | - |
| 03/07 | 66,000 | 66,300 | 65,600 | 65,600 | -0.76% | 1,174 | - | -1.74% | - | - |
| 03/06 | 66,200 | 66,600 | 66,000 | 66,100 | -0.15% | 691 | - | -1.1% | - | - |
| 03/05 | 66,900 | 66,900 | 66,200 | 66,200 | -0.9% | 920 | - | -1.05% | - | - |
| 03/04 | 67,800 | 67,800 | 66,700 | 66,800 | -0.89% | 919 | - | -0.23% | - | - |
| 03/03 | 68,200 | 68,300 | 67,400 | 67,400 | 0% | 1,025 | - | +0.72% | - | - |
| 02/28 | 68,500 | 69,100 | 67,400 | 67,400 | -1.75% | 2,133 | - | +0.86% | - | - |
| 02/27 | 67,900 | 68,800 | 67,500 | 68,600 | +1.18% | 2,371 | - | +2.81% | - | - |
| 02/26 | 67,400 | 67,800 | 66,900 | 67,800 | +0.89% | 1,460 | - | +1.88% | - | - |
| 02/25 | 66,600 | 67,400 | 66,600 | 67,200 | +0.75% | 1,043 | - | +1.2% | - | - |
| 02/21 | 66,900 | 67,500 | 66,600 | 66,700 | -1.04% | 932 | - | +0.63% | - | - |
| 02/20 | 67,500 | 68,000 | 66,900 | 67,400 | +0.15% | 829 | - | +1.86% | - | - |
| 02/19 | 67,400 | 68,200 | 67,200 | 67,300 | -1.03% | 1,047 | - | +1.91% | - | - |
| 02/18 | 68,200 | 68,200 | 67,500 | 68,000 | -0.29% | 879 | - | +3.17% | - | - |
| 02/17 | 67,500 | 68,500 | 67,500 | 68,200 | +1.04% | 2,327 | - | +3.7% | - | - |
| 02/14 | 66,700 | 67,500 | 66,700 | 67,500 | +1.35% | 1,982 | - | +2.84% | - | - |
| 02/13 | 65,900 | 67,000 | 65,900 | 66,600 | +1.22% | 1,538 | - | +1.6% | - | - |
| 02/12 | 65,800 | 66,200 | 65,800 | 65,800 | 0% | 1,017 | - | +0.44% | - | - |
| 02/10 | 65,300 | 65,800 | 65,300 | 65,800 | +1.54% | 918 | - | +0.42% | - | - |
| 02/07 | 65,700 | 65,800 | 64,800 | 64,800 | -1.37% | 2,226 | - | -1.09% | - | - |
| 02/06 | 66,000 | 66,400 | 65,600 | 65,700 | -0.76% | 1,059 | - | +0.24% | - | - |
| 02/05 | 66,000 | 66,500 | 65,900 | 66,200 | -0.15% | 1,314 | - | +1.06% | - | - |
| 02/04 | 67,000 | 67,000 | 65,800 | 66,300 | -0.3% | 1,674 | - | +1.35% | - | - |
| 02/03 | 67,400 | 67,400 | 66,300 | 66,500 | +0.15% | 1,700 | - | +1.79% | - | - |
| 01/31 | 67,100 | 67,300 | 66,400 | 66,400 | -0.45% | 1,954 | - | +1.83% | - | - |
| 01/30 | 67,400 | 67,500 | 66,300 | 66,700 | -1.19% | 2,304 | - | +2.51% | - | - |
| 01/29 | 67,700 | 68,400 | 67,300 | 67,500 | -0.44% | 2,118 | - | +4% | - | - |
| 01/28 | 67,500 | 68,400 | 67,400 | 67,800 | +0.44% | 3,531 | - | +4.8% | - | - |
| 01/27 | 66,400 | 67,800 | 66,300 | 67,500 | +2.43% | 4,624 | - | +4.63% | - | - |
| 01/24 | 65,000 | 66,300 | 65,000 | 65,900 | +1.23% | 3,403 | - | +2.37% | - | - |
| 01/23 | 65,100 | 65,900 | 64,800 | 65,100 | +0.46% | 3,301 | - | +1.27% | - | - |
| 01/22 | 64,400 | 64,900 | 64,200 | 64,800 | +0.93% | 1,218 | - | +0.9% | - | - |
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 11月期 | 91,500 8/31 | 72,000 11/9 | 32,689 8/31 | 161億2230万 | 126億8640万 | |
| 2017年 5月期 | 93,000 5/26 | 78,200 12/7 | 5,052 11/30 | 163億8660万 | 137億7884万 | |
| 2018年 5月期 | 91,200 5/10 | 83,700 11/28 | 13,038 12/1 | 214億6364万 | 196億9854万 | |
| 2019年 5月期 | 100,000 11/5 | 74,300 12/25 | 5,392 12/25 | 235億3470万 | 174億8628万 | |
| 2020年 5月期 | 96,100 12/2 | 45,000 3/19 | 5,804 5/28 | 226億1684万 | 105億9061万 | |
| 2021年 5月期 | 87,500 6/10 | 66,100 12/28 | 3,695 5/27 | 205億9286万 | 155億5643万 | |
| 2022年 5月期 | 75,600 12/9 | 57,400 1/21 | 5,056 1/18 | 177億9223万 | - | |
| 最新 | 68,900 2025/6/18 | 2,723 | 162億1540万 | |||