時価総額
- 2017年12月29日
- 122億4171万
- 2018年12月28日
- 60億731万
- 2019年12月30日
- 50億2292万
- 2020年12月30日
- 60億3340万
- 2021年12月30日
- 71億3047万
- 2022年12月30日
- 91億7147万
- 2023年12月29日
- 175億6011万
- 2024年12月30日
- 216億7990万
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 | 2,003 | 2,028 | 1,986 | 2,003 | +0.2% | 165,700 | 321億3516万 | +3.19% | 7.84 | 2.79 |
| 05/26 | 1,975 | 2,024 | 1,975 | 1,999 | +2.36% | 240,200 | 320億7098万 | +3.41% | 7.82 | 2.78 |
| 05/23 | 1,890 | 1,966 | 1,881 | 1,953 | +3.06% | 293,700 | 313億3298万 | +1.45% | 7.64 | 2.72 |
| 05/22 | 1,841 | 1,915 | 1,841 | 1,895 | +3.27% | 561,300 | 304億246万 | -1.2% | 7.42 | 2.64 |
| 05/21 | 1,925 | 1,959 | 1,825 | 1,835 | -11.14% | 1,062,700 | 294億3985万 | -4.13% | 7.18 | 2.55 |
| 05/20 | 2,138 | 2,138 | 2,052 | 2,065 | -1.9% | 52,400 | 331億2986万 | +7.95% | 8.08 | 2.87 |
| 05/19 | 2,005 | 2,133 | 2,004 | 2,105 | +4.99% | 78,700 | 337億7160万 | +10.67% | 8.24 | 2.93 |
| 05/16 | 2,065 | 2,075 | 1,990 | 2,005 | -2.86% | 89,700 | 321億6724万 | +6.48% | 7.85 | 2.79 |
| 05/15 | 1,990 | 2,091 | 1,949 | 2,064 | +5.85% | 248,300 | 331億1381万 | +10.37% | 8.08 | 2.87 |
| 05/14 | 1,959 | 1,977 | 1,921 | 1,950 | -0.41% | 88,200 | 312億8485万 | +5.52% | 7.63 | 2.71 |
| 05/13 | 1,969 | 1,969 | 1,938 | 1,958 | +1.14% | 39,400 | 314億1320万 | +6.41% | 7.66 | 2.73 |
| 05/12 | 1,930 | 1,958 | 1,919 | 1,936 | +0.89% | 57,400 | 310億6024万 | +5.45% | 7.58 | 2.69 |
| 05/09 | 1,916 | 1,957 | 1,883 | 1,919 | +0.16% | 70,700 | 307億2705万 | +4.58% | 7.51 | 2.67 |
| 05/08 | 1,934 | 1,934 | 1,901 | 1,916 | -0.93% | 51,100 | 306億7902万 | +4.36% | 7.5 | 2.67 |
| 05/07 | 1,931 | 1,963 | 1,901 | 1,934 | +0.05% | 51,400 | 309億6723万 | +5.28% | 7.57 | 2.69 |
| 05/02 | 1,939 | 1,971 | 1,923 | 1,933 | -0.31% | 51,500 | 309億5122万 | +5.34% | 7.56 | 2.69 |
| 05/01 | 1,930 | 1,965 | 1,909 | 1,939 | +0.36% | 52,400 | 310億4729万 | +5.78% | 7.59 | 2.7 |
| 04/30 | 1,932 | 1,945 | 1,898 | 1,932 | +0.84% | 28,000 | 309億3521万 | +5.57% | 7.56 | 2.69 |
| 04/28 | 1,930 | 1,960 | 1,912 | 1,916 | +0.31% | 47,200 | 306億7902万 | +4.76% | 7.5 | 2.67 |
| 04/25 | 1,908 | 1,937 | 1,880 | 1,910 | +1.49% | 57,800 | 305億8295万 | +4.37% | 7.47 | 2.66 |
| 04/24 | 1,920 | 1,937 | 1,872 | 1,882 | -1.21% | 29,600 | 301億3461万 | +2.84% | 7.36 | 2.62 |
| 04/23 | 1,874 | 1,909 | 1,874 | 1,905 | +2.2% | 37,800 | 305億289万 | +3.87% | 7.45 | 2.65 |
| 04/22 | 1,850 | 1,871 | 1,836 | 1,864 | +0.7% | 27,000 | 298億4639万 | +1.58% | 7.29 | 2.59 |
| 04/21 | 1,865 | 1,871 | 1,820 | 1,851 | -0.54% | 64,000 | 296億3824万 | +0.76% | 7.24 | 2.58 |
| 04/18 | 1,810 | 1,883 | 1,798 | 1,861 | +2.82% | 85,300 | 297億9836万 | +1.31% | 7.28 | 2.59 |
| 04/17 | 1,765 | 1,820 | 1,755 | 1,810 | +1.57% | 40,200 | 289億8174万 | -1.52% | 7.08 | 2.52 |
| 04/16 | 1,796 | 1,815 | 1,767 | 1,782 | -0.56% | 30,400 | 285億3341万 | -3.15% | 6.97 | 2.48 |
| 04/15 | 1,807 | 1,833 | 1,780 | 1,792 | -0.11% | 27,200 | 286億9353万 | -2.77% | 7.01 | 2.49 |
| 04/14 | 1,830 | 1,841 | 1,777 | 1,794 | +0.22% | 60,000 | 287億2555万 | -2.82% | 7.02 | 2.5 |
| 04/11 | 1,727 | 1,806 | 1,710 | 1,790 | -0.17% | 63,400 | 286億6150万 | -3.19% | 7 | 2.49 |
| 04/10 | 1,847 | 1,847 | 1,754 | 1,793 | +8.86% | 105,600 | 287億954万 | -3.19% | 7.02 | 2.5 |
| 04/09 | 1,631 | 1,685 | 1,605 | 1,647 | -1.44% | 125,000 | 263億7179万 | -11.21% | 6.44 | 2.29 |
| 04/08 | 1,630 | 1,702 | 1,618 | 1,671 | +9.57% | 140,200 | 267億5607万 | -10.26% | 6.54 | 2.33 |
| 04/07 | 1,510 | 1,604 | 1,431 | 1,525 | -12.71% | 290,200 | 244億1832万 | -18.45% | 5.97 | 2.12 |
| 04/04 | 1,799 | 1,829 | 1,672 | 1,747 | -6.13% | 155,000 | 279億7299万 | -7.12% | 6.84 | 2.43 |
| 04/03 | 1,800 | 1,894 | 1,791 | 1,861 | -2.26% | 93,800 | 297億9836万 | -1.17% | 7.28 | 2.59 |
| 04/02 | 1,944 | 1,945 | 1,865 | 1,904 | -2.31% | 48,600 | 304億8687万 | +1.28% | 7.45 | 2.65 |
| 04/01 | 1,932 | 1,995 | 1,921 | 1,949 | +1.46% | 101,800 | 312億741万 | +3.95% | 7.63 | 2.71 |
| 04/01 | 株式分割 1→2 | |||||||||
| 03/31 | 1,873 | 1,922 | 1,849 | 1,921 | +1.32% | 67,500 | 307億5908万 | +2.84% | 7.52 | 2.67 |
| 03/28 | 1,876 | 1,922 | 1,840 | 1,896 | +1.12% | 46,700 | 303億5878万 | +1.72% | 7.42 | 2.63 |
| 03/27 | 1,868 | 1,875 | 1,848 | 1,875 | -0.13% | 59,400 | 300億2253万 | +0.81% | 7.32 | 2.6 |
| 03/26 | 1,923 | 1,933 | 1,850 | 1,878 | -1.83% | 117,000 | 300億6256万 | +1.21% | 7.33 | 2.61 |
| 03/25 | 1,925 | 1,950 | 1,903 | 1,913 | -1.16% | 80,200 | 306億2298万 | +3.38% | 7.47 | 2.66 |
| 03/24 | 1,903 | 1,948 | 1,903 | 1,935 | +1.31% | 51,000 | 309億8325万 | +5.39% | 7.56 | 2.69 |
| 03/21 | 1,980 | 1,983 | 1,903 | 1,910 | -2.8% | 146,800 | 305億8295万 | +4.83% | 7.46 | 2.65 |
| 03/19 | 1,945 | 1,965 | 1,938 | 1,965 | +1.42% | 26,800 | 314億6361万 | +8.62% | 7.67 | 2.73 |
| 03/18 | 1,950 | 1,950 | 1,920 | 1,938 | +0.91% | 58,600 | 310億2328万 | +8.12% | 7.57 | 2.69 |
| 03/17 | 1,860 | 1,923 | 1,860 | 1,920 | +3.23% | 101,200 | 307億4307万 | +8.05% | 7.5 | 2.67 |
| 03/14 | 1,878 | 1,893 | 1,860 | 1,860 | -0.8% | 26,000 | 297億8234万 | +5.56% | 7.26 | 2.58 |
| 03/13 | 1,883 | 1,895 | 1,873 | 1,875 | +0.13% | 63,000 | 300億2253万 | +7.27% | 7.32 | 2.6 |
| 03/12 | 1,860 | 1,893 | 1,853 | 1,873 | +0.94% | 62,600 | 299億8249万 | +7.99% | 7.31 | 2.6 |
| 03/11 | 1,845 | 1,868 | 1,803 | 1,855 | -0.54% | 159,400 | 297億228万 | +7.85% | 7.24 | 2.58 |
| 03/10 | 1,865 | 1,880 | 1,848 | 1,865 | +0.81% | 63,800 | 298億6240万 | +9.26% | 7.28 | 2.59 |
| 03/07 | 1,850 | 1,905 | 1,823 | 1,850 | -1.07% | 111,200 | 296億2222万 | +9.14% | 7.22 | 2.57 |
| 03/06 | 1,873 | 1,885 | 1,845 | 1,870 | +0.4% | 64,800 | 299億4246万 | +11.11% | 7.3 | 2.6 |
| 03/05 | 1,845 | 1,868 | 1,838 | 1,863 | +0.95% | 39,000 | 298億2237万 | +11.66% | 7.27 | 2.59 |
| 03/04 | 1,845 | 1,850 | 1,798 | 1,845 | -0.54% | 108,000 | 295億4216万 | +11.68% | 7.21 | 2.56 |
| 03/03 | 1,868 | 1,883 | 1,830 | 1,855 | +3.2% | 58,800 | 297億228万 | +13.32% | 7.24 | 2.58 |
| 02/28 | 1,800 | 1,838 | 1,750 | 1,798 | 0% | 129,600 | 287億8159万 | +11.09% | 7.02 | 2.5 |
| 02/27 | 1,785 | 1,820 | 1,785 | 1,798 | +0.7% | 46,400 | 287億8159万 | +12.34% | 7.02 | 2.5 |
| 02/26 | 1,778 | 1,805 | 1,773 | 1,785 | +0.14% | 99,800 | 285億8144万 | +12.76% | 6.97 | 2.48 |
| 02/25 | 1,758 | 1,798 | 1,753 | 1,783 | -0.42% | 76,200 | 285億4141万 | +13.75% | 6.96 | 2.48 |
| 02/21 | 1,770 | 1,805 | 1,748 | 1,790 | -0.42% | 118,000 | 286億6150万 | +15.48% | 6.99 | 2.49 |
| 02/20 | 1,825 | 1,848 | 1,773 | 1,798 | -0.96% | 103,400 | 287億8159万 | +17.33% | 7.02 | 2.5 |
| 02/19 | 1,765 | 1,823 | 1,765 | 1,815 | +4.01% | 135,800 | 290億6180万 | +19.8% | 7.09 | 2.52 |
| 02/18 | 1,760 | 1,763 | 1,713 | 1,745 | -0.29% | 201,800 | 279億4096万 | +16.49% | 6.81 | 2.42 |
| 02/17 | 1,745 | 1,830 | 1,728 | 1,750 | +11.46% | 554,600 | 280億2102万 | +17.92% | 6.83 | 2.43 |
| 02/14 | 1,565 | 1,580 | 1,548 | 1,570 | -1.1% | 100,000 | 251億3886万 | +6.88% | 6.13 | 2.18 |
| 02/13 | 1,590 | 1,590 | 1,573 | 1,588 | +0.79% | 37,600 | 254億1907万 | +8.66% | 6.2 | 2.21 |
| 02/12 | 1,540 | 1,588 | 1,533 | 1,575 | +1.78% | 115,200 | 252億1892万 | +8.32% | 6.15 | 2.19 |
| 02/10 | 1,548 | 1,575 | 1,528 | 1,548 | -0.32% | 86,400 | 247億7859万 | +7.09% | 6.04 | 2.15 |
| 02/07 | 1,535 | 1,555 | 1,525 | 1,553 | +0.81% | 42,000 | 248億5865万 | +8.04% | 6.06 | 2.16 |
| 02/06 | 1,528 | 1,563 | 1,528 | 1,540 | +0.82% | 50,800 | 246億5850万 | +7.69% | 6.01 | 2.14 |
| 02/05 | 1,510 | 1,535 | 1,510 | 1,528 | +1.33% | 39,400 | 244億5835万 | +7.34% | 5.97 | 2.12 |
| 02/04 | 1,528 | 1,540 | 1,508 | 1,508 | -1.31% | 42,000 | 241億3811万 | +6.39% | 5.89 | 2.09 |
| 02/03 | 1,500 | 1,530 | 1,498 | 1,528 | -0.33% | 97,400 | 244億5835万 | +8.1% | 5.97 | 2.12 |
| 01/31 | 1,560 | 1,560 | 1,515 | 1,533 | -2.08% | 82,800 | 245億3841万 | +8.84% | 5.98 | 2.13 |
| 01/30 | 1,568 | 1,595 | 1,535 | 1,565 | +1.62% | 208,200 | 250億5880万 | +11.47% | 6.11 | 2.17 |
| 01/29 | 1,500 | 1,568 | 1,496 | 1,540 | +1.99% | 139,200 | 246億5850万 | +10.16% | 6.01 | 2.14 |
| 01/28 | 1,443 | 1,515 | 1,439 | 1,510 | +2.9% | 180,600 | 241億7814万 | +8.48% | 5.9 | 2.1 |
| 01/27 | 1,471 | 1,473 | 1,454 | 1,468 | -0.07% | 115,600 | 234億9763万 | +5.88% | 5.73 | 2.04 |
| 01/24 | 1,351 | 1,483 | 1,343 | 1,469 | +8.06% | 323,600 | 235億1364万 | +6.26% | 5.73 | 2.04 |
| 01/23 | 1,353 | 1,370 | 1,334 | 1,359 | +0.48% | 88,000 | 217億6032万 | -1.45% | 5.31 | 1.89 |
| 01/22 | 1,378 | 1,392 | 1,347 | 1,353 | -1.89% | 98,400 | 216億5625万 | -1.99% | 5.28 | 1.88 |
| 01/21 | 1,372 | 1,398 | 1,372 | 1,379 | -0.65% | 61,600 | 220億7256万 | -0.18% | 5.38 | 1.91 |
| 01/20 | 1,350 | 1,400 | 1,337 | 1,388 | +2.66% | 115,600 | 222億1667万 | +0.33% | 5.42 | 1.93 |
| 01/17 | 1,331 | 1,360 | 1,324 | 1,352 | +0.19% | 86,200 | 216億4023万 | -2.35% | 5.28 | 1.88 |
| 01/16 | 1,383 | 1,389 | 1,325 | 1,349 | -0.63% | 204,000 | 216億20万 | -2.74% | 5.27 | 1.87 |
| 01/15 | 1,385 | 1,403 | 1,346 | 1,358 | -2.23% | 151,200 | 217億3631万 | -2.27% | 5.3 | 1.89 |
| 01/14 | 1,383 | 1,394 | 1,371 | 1,389 | -0.47% | 90,000 | 222億3268万 | -0.18% | 5.42 | 1.93 |
| 01/10 | 1,371 | 1,419 | 1,371 | 1,395 | +0.29% | 88,400 | 223億3676万 | +0.14% | 5.45 | 1.94 |
| 01/09 | 1,353 | 1,397 | 1,352 | 1,391 | +1.35% | 93,200 | 222億7271万 | -0.29% | 5.43 | 1.93 |
| 01/08 | 1,397 | 1,412 | 1,361 | 1,373 | -1.79% | 111,600 | 219億7649万 | -1.68% | 5.36 | 1.91 |
| 01/07 | 1,372 | 1,419 | 1,372 | 1,398 | +2.68% | 224,400 | 223億7679万 | +0.11% | 5.46 | 1.94 |
| 01/06 | 1,354 | 1,378 | 1,344 | 1,361 | +0.52% | 174,400 | 217億9235万 | -2.37% | 5.32 | 1.89 |
| 2024 | ||||||||||
| 12/30 | 1,362 | 1,378 | 1,347 | 1,354 | -0.59% | 182,000 | 216億8026万 | -2.94% | 6.35 | 1.87 |
| 12/27 | 1,323 | 1,377 | 1,316 | 1,362 | -1.41% | 377,600 | 218億836万 | -2.37% | 6.39 | 1.88 |
| 12/26 | 1,378 | 1,388 | 1,361 | 1,382 | +0.44% | 264,800 | 221億2060万 | -0.83% | 6.48 | 1.91 |
| 12/25 | 1,395 | 1,396 | 1,358 | 1,376 | -1.4% | 251,600 | 220億2452万 | -1.04% | 6.45 | 1.9 |
| 12/24 | 1,408 | 1,408 | 1,378 | 1,395 | -1.34% | 246,200 | 223億3676万 | +0.58% | 6.54 | 1.93 |
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 | |
| 2017年 12月期 | 831 6,650 12/29 | 615 4,920 12/21 | 7,967,200 995,900 12/14 | 122億3068万 | 87億7728万 | 122億4171万 12/29 |
| 2018年 12月期 | 1,408 11,260 1/24 | 370 739 12/26 | 6,411,200 801,400 1/5 | 207億939万 | 55億7714万 | 60億731万 12/28 |
| 2019年 12月期 | 435 870 1/28 | 265 529 6/4 | 206,000 103,000 2/14 | 65億6578万 | 39億9229万 | 50億2292万 12/30 |
| 2020年 12月期 | 479 958 12/9 | 220 439 3/19 | 851,000 425,500 2/17 | 72億9905万 | 33億2087万 | 60億3340万 12/30 |
| 2021年 12月期 | 557 1,114 10/12 | 352 703 1/20 | 342,200 171,100 2/15 | 87億5586万 | 54億3780万 | 71億3047万 12/30 |
| 2022年 12月期 | 712 1,424 12/15 | 376 752 3/9 | 353,000 176,500 12/28 | 113億3682万 | 59億5790万 | 91億7147万 12/30 |
| 2023年 12月期 | 1,321 2,642 11/24 | 517 1,034 1/6 | 1,544,800 772,400 11/15 | 211億1143万 | 82億3213万 | 175億6011万 12/29 |
| 2024年 12月期 | 1,605 3,210 3/29 | 721 1,442 8/5 | 824,600 412,300 2/15 | 256億6890万 | 115億4466万 | 216億7990万 12/30 |
| 最新 | 2,003 2025/5/27 | 165,700 | 321億3516万 | |||