時価総額
2024/12/24～2025/05/27
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 | ||||||||||
| 05/27 | 42,500 | 42,900 | 42,500 | 42,900 | +0.94% | 2,956 | - | +1.89% | - | - |
| 05/26 | 42,500 | 42,700 | 42,400 | 42,500 | 0% | 4,845 | - | +1.01% | - | - |
| 05/23 | 42,400 | 42,600 | 42,200 | 42,500 | +0.35% | 4,356 | - | +1.04% | - | - |
| 05/22 | 42,150 | 42,400 | 41,950 | 42,350 | +0.83% | 5,453 | - | +0.73% | - | - |
| 05/21 | 42,000 | 42,200 | 41,900 | 42,000 | +0.12% | 2,854 | - | -0.1% | - | - |
| 05/20 | 42,250 | 42,250 | 41,850 | 41,950 | 0% | 3,280 | - | -0.24% | - | - |
| 05/19 | 42,200 | 42,200 | 41,700 | 41,950 | -0.59% | 3,381 | - | -0.25% | - | - |
| 05/16 | 42,050 | 42,300 | 41,850 | 42,200 | +0.24% | 5,495 | - | +0.39% | - | - |
| 05/15 | 41,800 | 42,100 | 41,750 | 42,100 | +0.24% | 4,186 | - | +0.2% | - | - |
| 05/14 | 41,650 | 42,000 | 41,600 | 42,000 | +0.72% | 4,273 | - | +0.13% | - | - |
| 05/13 | 42,200 | 42,200 | 41,550 | 41,700 | -0.95% | 3,701 | - | -0.61% | - | - |
| 05/12 | 41,950 | 42,100 | 41,850 | 42,100 | +0.72% | 5,540 | - | +0.28% | - | - |
| 05/09 | 41,500 | 41,800 | 41,450 | 41,800 | +0.72% | 5,562 | - | -0.48% | - | - |
| 05/08 | 41,750 | 41,850 | 41,400 | 41,500 | -0.95% | 3,630 | - | -1.28% | - | - |
| 05/07 | 42,200 | 42,300 | 41,900 | 41,900 | -1.06% | 4,319 | - | -0.42% | - | - |
| 05/02 | 41,850 | 42,400 | 41,850 | 42,350 | +1.07% | 9,980 | - | +0.51% | - | - |
| 05/01 | 41,600 | 42,050 | 41,500 | 41,900 | +0.96% | 5,659 | - | -0.64% | - | - |
| 04/30 | 41,250 | 41,700 | 41,100 | 41,500 | +0.97% | 8,827 | - | -1.68% | - | - |
| 04/28 | 40,750 | 41,200 | 40,700 | 41,100 | -2.49% | 14,545 | - | -2.73% | - | - |
| 04/25 | 42,200 | 42,450 | 42,100 | 42,150 | -0.35% | 22,078 | - | -0.36% | - | - |
| 04/24 | 42,500 | 42,550 | 42,300 | 42,300 | -0.47% | 8,611 | - | -0.03% | - | - |
| 04/23 | 42,700 | 42,750 | 42,500 | 42,500 | -0.47% | 4,940 | - | +0.43% | - | - |
| 04/22 | 42,400 | 42,700 | 42,400 | 42,700 | +0.71% | 3,107 | - | +0.93% | - | - |
| 04/21 | 42,400 | 42,500 | 42,250 | 42,400 | +0.36% | 2,212 | - | +0.31% | - | - |
| 04/18 | 42,250 | 42,500 | 42,150 | 42,250 | +0.24% | 3,337 | - | +0.03% | - | - |
| 04/17 | 42,150 | 42,250 | 42,050 | 42,150 | -0.12% | 3,525 | - | -0.14% | - | - |
| 04/16 | 42,200 | 42,300 | 41,850 | 42,200 | +0.48% | 3,914 | - | +0.05% | - | - |
| 04/15 | 42,300 | 42,400 | 42,000 | 42,000 | -0.71% | 5,176 | - | -0.32% | - | - |
| 04/14 | 42,550 | 42,750 | 42,300 | 42,300 | +0.12% | 6,035 | - | +0.48% | - | - |
| 04/11 | 41,800 | 42,500 | 41,800 | 42,250 | +0.36% | 8,538 | - | +0.45% | - | - |
| 04/10 | 42,100 | 42,650 | 41,600 | 42,100 | +1.69% | 5,770 | - | +0.13% | - | - |
| 04/09 | 41,500 | 41,600 | 41,050 | 41,400 | -0.72% | 6,221 | - | -1.49% | - | - |
| 04/08 | 41,500 | 42,250 | 41,100 | 41,700 | +3.22% | 8,397 | - | -0.8% | - | - |
| 04/07 | 40,850 | 41,550 | 40,150 | 40,400 | -4.38% | 11,685 | - | -3.93% | - | - |
| 04/04 | 42,000 | 42,350 | 41,800 | 42,250 | -0.24% | 7,820 | - | +0.33% | - | - |
| 04/03 | 42,350 | 42,400 | 41,850 | 42,350 | -0.47% | 6,977 | - | +0.52% | - | - |
| 04/02 | 43,000 | 43,000 | 42,400 | 42,550 | -0.35% | 4,274 | - | +0.98% | - | - |
| 04/01 | 42,750 | 43,050 | 42,650 | 42,700 | +0.35% | 4,419 | - | +1.38% | - | - |
| 03/31 | 43,400 | 43,450 | 42,550 | 42,550 | -1.85% | 8,888 | - | +1.1% | - | - |
| 03/28 | 43,150 | 43,400 | 43,000 | 43,350 | +0.46% | 3,961 | - | +3.04% | - | - |
| 03/27 | 42,900 | 43,200 | 42,900 | 43,150 | +0.47% | 3,468 | - | +2.71% | - | - |
| 03/26 | 42,750 | 43,000 | 42,450 | 42,950 | +0.94% | 2,537 | - | +2.36% | - | - |
| 03/25 | 42,400 | 42,800 | 42,350 | 42,550 | +0.35% | 3,359 | - | +1.54% | - | - |
| 03/24 | 42,400 | 42,650 | 42,350 | 42,400 | 0% | 3,305 | - | +1.29% | - | - |
| 03/21 | 42,600 | 42,600 | 42,250 | 42,400 | +0.12% | 4,818 | - | +1.4% | - | - |
| 03/19 | 42,300 | 42,550 | 42,200 | 42,350 | +0.12% | 3,371 | - | +1.4% | - | - |
| 03/18 | 41,950 | 42,300 | 41,900 | 42,300 | +1.32% | 3,190 | - | +1.42% | - | - |
| 03/17 | 42,000 | 42,000 | 41,700 | 41,750 | +0.36% | 2,569 | - | +0.23% | - | - |
| 03/14 | 41,650 | 41,750 | 41,500 | 41,600 | +0.12% | 4,822 | - | -0.09% | - | - |
| 03/13 | 41,450 | 41,850 | 41,400 | 41,550 | +0.36% | 4,123 | - | -0.17% | - | - |
| 03/12 | 41,100 | 41,550 | 41,050 | 41,400 | +0.73% | 2,686 | - | -0.52% | - | - |
| 03/11 | 41,050 | 41,400 | 40,900 | 41,100 | 0% | 3,932 | - | -1.24% | - | - |
| 03/10 | 41,500 | 41,650 | 41,100 | 41,100 | -0.6% | 4,015 | - | -1.28% | - | - |
| 03/07 | 41,700 | 41,850 | 41,350 | 41,350 | -1.19% | 3,442 | - | -0.74% | - | - |
| 03/06 | 41,800 | 41,900 | 41,700 | 41,850 | +0.6% | 2,719 | - | +0.4% | - | - |
| 03/05 | 41,750 | 41,950 | 41,600 | 41,600 | -0.12% | 2,757 | - | -0.15% | - | - |
| 03/04 | 42,300 | 42,450 | 41,650 | 41,650 | -1.07% | 3,860 | - | +0.01% | - | - |
| 03/03 | 42,150 | 42,400 | 42,000 | 42,100 | +0.48% | 4,159 | - | +1.21% | - | - |
| 02/28 | 42,600 | 42,650 | 41,900 | 41,900 | -1.99% | 14,376 | - | +0.9% | - | - |
| 02/27 | 42,250 | 42,750 | 42,200 | 42,750 | +0.59% | 3,570 | - | +3.11% | - | - |
| 02/26 | 42,350 | 42,500 | 41,950 | 42,500 | +1.07% | 6,424 | - | +2.75% | - | - |
| 02/25 | 42,100 | 42,250 | 42,000 | 42,050 | +0.24% | 3,386 | - | +1.89% | - | - |
| 02/21 | 42,150 | 42,150 | 41,850 | 41,950 | -0.36% | 2,840 | - | +1.82% | - | - |
| 02/20 | 41,900 | 42,150 | 41,800 | 42,100 | +0.6% | 2,861 | - | +2.35% | - | - |
| 02/19 | 41,950 | 42,300 | 41,850 | 41,850 | 0% | 3,410 | - | +1.93% | - | - |
| 02/18 | 41,800 | 42,000 | 41,650 | 41,850 | +0.6% | 3,242 | - | +2.09% | - | - |
| 02/17 | 41,400 | 41,700 | 41,350 | 41,600 | +0.36% | 2,266 | - | +1.62% | - | - |
| 02/14 | 41,500 | 41,650 | 41,400 | 41,450 | +0.36% | 3,282 | - | +1.33% | - | - |
| 02/13 | 41,200 | 41,350 | 41,100 | 41,300 | +0.36% | 2,453 | - | +1.04% | - | - |
| 02/12 | 41,000 | 41,350 | 41,000 | 41,150 | +0.73% | 2,822 | - | +0.69% | - | - |
| 02/10 | 41,050 | 41,150 | 40,850 | 40,850 | -0.37% | 4,554 | - | -0.08% | - | - |
| 02/07 | 41,300 | 41,300 | 41,000 | 41,000 | -0.73% | 3,593 | - | +0.29% | - | - |
| 02/06 | 41,200 | 41,500 | 41,150 | 41,300 | +0.24% | 2,607 | - | +1.03% | - | - |
| 02/05 | 41,600 | 41,600 | 41,200 | 41,200 | -0.72% | 2,720 | - | +0.83% | - | - |
| 02/04 | 41,500 | 41,650 | 41,300 | 41,500 | +0.36% | 4,142 | - | +1.66% | - | - |
| 02/03 | 41,600 | 41,650 | 41,300 | 41,350 | -0.36% | 3,311 | - | +1.44% | - | - |
| 01/31 | 41,750 | 41,850 | 41,350 | 41,500 | -0.6% | 4,761 | - | +2.01% | - | - |
| 01/30 | 41,700 | 41,850 | 41,500 | 41,750 | -0.48% | 4,107 | - | +2.87% | - | - |
| 01/29 | 41,650 | 42,100 | 41,550 | 41,950 | +1.33% | 7,090 | - | +3.64% | - | - |
| 01/28 | 41,250 | 41,800 | 41,150 | 41,400 | +0.73% | 7,941 | - | +2.56% | - | - |
| 01/27 | 40,600 | 41,200 | 40,600 | 41,100 | +1.48% | 5,773 | - | +2.09% | - | - |
| 01/24 | 40,200 | 40,750 | 40,200 | 40,500 | +0.5% | 5,730 | - | +0.83% | - | - |
| 01/23 | 40,300 | 40,350 | 40,100 | 40,300 | 0% | 3,184 | - | +0.49% | - | - |
| 01/22 | 40,400 | 40,500 | 40,150 | 40,300 | 0% | 2,828 | - | +0.64% | - | - |
| 01/21 | 40,300 | 40,450 | 40,150 | 40,300 | +0.5% | 2,735 | - | +0.78% | - | - |
| 01/20 | 40,350 | 40,400 | 40,050 | 40,100 | -0.62% | 4,069 | - | +0.41% | - | - |
| 01/17 | 40,300 | 40,400 | 40,050 | 40,350 | +0.25% | 4,033 | - | +1.14% | - | - |
| 01/16 | 40,200 | 40,350 | 40,100 | 40,250 | +0.12% | 2,871 | - | +0.99% | - | - |
| 01/15 | 40,150 | 40,350 | 40,000 | 40,200 | -0.12% | 3,796 | - | +0.92% | - | - |
| 01/14 | 40,500 | 40,650 | 40,150 | 40,250 | -0.62% | 6,603 | - | +1.11% | - | - |
| 01/10 | 40,650 | 40,750 | 40,350 | 40,500 | -0.61% | 2,596 | - | +1.75% | - | - |
| 01/09 | 40,800 | 40,900 | 40,550 | 40,750 | 0% | 3,773 | - | +2.42% | - | - |
| 01/08 | 41,100 | 41,350 | 40,750 | 40,750 | -0.73% | 4,408 | - | +2.45% | - | - |
| 01/07 | 41,600 | 41,600 | 41,050 | 41,050 | -1.2% | 5,593 | - | +3.26% | - | - |
| 01/06 | 41,350 | 41,850 | 41,350 | 41,550 | +1.84% | 8,881 | - | +4.59% | - | - |
| 2024 | ||||||||||
| 12/30 | 41,100 | 41,350 | 40,700 | 40,800 | -0.49% | 9,886 | - | +2.79% | - | - |
| 12/27 | 40,850 | 41,150 | 40,800 | 41,000 | +0.49% | 4,803 | - | +3.34% | - | - |
| 12/26 | 40,150 | 40,850 | 40,150 | 40,800 | +1.37% | 7,534 | - | +2.88% | - | - |
| 12/25 | 40,150 | 40,300 | 40,050 | 40,250 | +0.63% | 3,438 | - | +1.52% | - | - |
| 12/24 | 39,400 | 40,150 | 39,400 | 40,000 | +1.52% | 6,193 | - | +0.85% | - | - |
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 | ||
| 2018年 4月期 | 49,925 199,700 8/1 | 41,375 165,500 11/10 | 78,344 19,586 5/24 | 677億4023万 | - | |
| 2019年 4月期 | 67,200 10/9 | 43,825 175,300 12/25 | 115,232 28,808 11/2 | 1062億8620万 | 693億1537万 | |
| 2020年 4月期 | 64,200 11/1 | 28,000 3/19 | 59,400 3/10 | 1015億4128万 | 465億4272万 | |
| 2021年 4月期 | 58,500 7/29 | 35,850 11/2 | 26,650 4/5 | 972億4104万 | 595億9130万 | |
| 2022年 4月期 | 56,200 11/25 | 45,050 1/21 | 86,113 12/17 | 934億1788万 | - | |
| 最新 | 42,900 2025/5/27 | 2,956 | 757億7169万 | |||