時価総額
- 2017年2月28日
- 819億5801万
- 2018年2月28日
- 913億7316万
- 2019年2月28日
- 967億5001万
- 2020年2月28日
- 842億3355万
- 2021年2月26日
- 877億153万
- 2022年2月28日
- 974億9926万
- 2023年2月28日
- 1086億756万
- 2024年2月29日
- 1250億5517万
- 2025年2月28日
- 1237億8262万
2024/12/03~2025/05/02
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 | ||||||||||
05/02 | 2,875 | 2,875 | 2,838 | 2,859 | -0.83% | 191,700 | 1322億7878万 | -0.31% | 19.21 | 2.85 |
05/01 | 2,887 | 2,887 | 2,860 | 2,883 | +0.07% | 139,900 | 1333億8920万 | +0.45% | 19.37 | 2.88 |
04/30 | 2,875 | 2,893 | 2,848 | 2,881 | +0.45% | 291,600 | 1332億9666万 | +0.45% | 19.36 | 2.87 |
04/28 | 2,854 | 2,874 | 2,849 | 2,868 | +0.84% | 143,300 | 1326億9519万 | +0.07% | 19.27 | 2.86 |
04/25 | 2,854 | 2,854 | 2,832 | 2,844 | -1.11% | 219,000 | 1315億8477万 | -0.73% | 19.11 | 2.84 |
04/24 | 2,950 | 2,950 | 2,873 | 2,876 | -2.54% | 168,500 | 1330億6533万 | +0.42% | 19.33 | 2.87 |
04/23 | 2,950 | 2,968 | 2,935 | 2,951 | -0.03% | 171,300 | 1365億3539万 | +3.11% | 19.83 | 2.94 |
04/22 | 2,940 | 2,966 | 2,934 | 2,952 | +0.72% | 209,300 | 1365億8166万 | +3.33% | 19.84 | 2.94 |
04/21 | 2,898 | 2,939 | 2,895 | 2,931 | +1.49% | 189,700 | 1356億1004万 | +2.84% | 19.7 | 2.92 |
04/18 | 2,897 | 2,907 | 2,878 | 2,888 | -0.24% | 203,000 | 1336億2054万 | +1.51% | 19.41 | 2.88 |
04/17 | 2,930 | 2,944 | 2,895 | 2,895 | -1.23% | 163,100 | 1339億4441万 | +1.86% | 19.45 | 2.89 |
04/16 | 2,920 | 2,938 | 2,898 | 2,931 | +1.98% | 221,200 | 1356億1004万 | +3.31% | 19.7 | 2.92 |
04/15 | 2,887 | 2,890 | 2,869 | 2,874 | -0.45% | 158,800 | 1329億7279万 | +1.55% | 19.31 | 2.87 |
04/14 | 2,905 | 2,922 | 2,886 | 2,887 | -0.35% | 189,900 | 1335億7427万 | +2.16% | 19.4 | 2.88 |
04/11 | 2,865 | 2,903 | 2,842 | 2,897 | +0.31% | 218,600 | 1340億3694万 | +2.69% | 19.47 | 2.89 |
04/10 | 2,868 | 2,894 | 2,830 | 2,888 | +3.18% | 357,800 | 1336億2054万 | +2.52% | 19.41 | 2.88 |
04/09 | 2,815 | 2,824 | 2,777 | 2,799 | -1.03% | 282,400 | 1295億273万 | -0.46% | 18.81 | 2.79 |
04/08 | 2,772 | 2,828 | 2,748 | 2,828 | +4.09% | 222,300 | 1308億4449万 | +0.57% | 19 | 2.82 |
04/07 | 2,700 | 2,759 | 2,645 | 2,717 | -3.21% | 322,700 | 1257億879万 | -3.31% | 18.26 | 2.71 |
04/04 | 2,780 | 2,808 | 2,756 | 2,807 | -0.18% | 232,900 | 1298億7287万 | -0.11% | 18.86 | 2.8 |
04/03 | 2,770 | 2,812 | 2,755 | 2,812 | -0.04% | 176,200 | 1301億421万 | +0.14% | 18.9 | 2.8 |
04/02 | 2,853 | 2,853 | 2,804 | 2,813 | -0.99% | 144,100 | 1301億5047万 | +0.29% | 18.9 | 2.81 |
04/01 | 2,876 | 2,886 | 2,840 | 2,841 | -0.77% | 114,500 | 1314億4596万 | +1.43% | 19.09 | 2.83 |
03/31 | 2,897 | 2,900 | 2,845 | 2,863 | -1.95% | 191,500 | 1324億6385万 | +2.43% | 19.24 | 2.86 |
03/28 | 2,895 | 2,920 | 2,885 | 2,920 | +0.93% | 200,200 | 1351億110万 | +4.77% | 19.62 | 2.91 |
03/27 | 2,856 | 2,893 | 2,851 | 2,893 | +1.69% | 231,200 | 1338億5187万 | +4.1% | 19.44 | 2.88 |
03/26 | 2,837 | 2,854 | 2,835 | 2,845 | +0.6% | 187,400 | 1316億3103万 | +2.63% | 19.12 | 2.84 |
03/25 | 2,836 | 2,837 | 2,813 | 2,828 | -0.28% | 117,200 | 1308億4449万 | +2.24% | 19 | 2.82 |
03/24 | 2,834 | 2,839 | 2,813 | 2,836 | +0.11% | 119,200 | 1312億1463万 | +2.64% | 19.06 | 2.83 |
03/21 | 2,823 | 2,835 | 2,818 | 2,833 | +0.04% | 147,300 | 1310億7582万 | +2.64% | 19.04 | 2.83 |
03/19 | 2,810 | 2,832 | 2,806 | 2,832 | +0.78% | 115,200 | 1310億2956万 | +2.79% | 19.03 | 2.82 |
03/18 | 2,803 | 2,822 | 2,801 | 2,810 | +0.75% | 166,400 | 1300億1167万 | +2.14% | 18.88 | 2.8 |
03/17 | 2,800 | 2,800 | 2,785 | 2,789 | -0.53% | 89,700 | 1290億4005万 | +1.49% | 18.74 | 2.78 |
03/14 | 2,797 | 2,804 | 2,778 | 2,804 | +0.14% | 126,500 | 1297億3407万 | +2.15% | 18.84 | 2.8 |
03/13 | 2,788 | 2,806 | 2,781 | 2,800 | +0.76% | 190,100 | 1295億4900万 | +2.15% | 18.81 | 2.79 |
03/12 | 2,747 | 2,790 | 2,747 | 2,779 | +0.69% | 158,000 | 1285億7738万 | +1.5% | 18.67 | 2.77 |
03/11 | 2,750 | 2,765 | 2,725 | 2,760 | 0% | 181,800 | 1276億9830万 | +0.84% | 18.55 | 2.75 |
03/10 | 2,775 | 2,779 | 2,755 | 2,760 | -0.36% | 97,300 | 1276億9830万 | +0.84% | 18.55 | 2.75 |
03/07 | 2,786 | 2,791 | 2,761 | 2,770 | -0.86% | 156,400 | 1281億6097万 | +1.17% | 18.61 | 2.76 |
03/06 | 2,770 | 2,794 | 2,770 | 2,794 | +0.58% | 111,700 | 1292億7139万 | +2.05% | 18.77 | 2.79 |
03/05 | 2,800 | 2,802 | 2,768 | 2,778 | -0.11% | 140,200 | 1285億3111万 | +1.54% | 18.67 | 2.77 |
03/04 | 2,798 | 2,812 | 2,775 | 2,781 | -0.22% | 260,400 | 1286億6991万 | +1.72% | 18.69 | 2.77 |
03/03 | 2,740 | 2,787 | 2,737 | 2,787 | +2.43% | 363,200 | 1289億4752万 | +2.09% | 18.73 | 2.78 |
02/28 | 2,743 | 2,756 | 2,718 | 2,721 | -0.66% | 365,800 | 1258億9386万 | -0.18% | 21.29 | 2.71 |
02/27 | 2,707 | 2,755 | 2,696 | 2,739 | -0.15% | 643,700 | 1267億2668万 | +0.51% | 21.43 | 2.73 |
02/26 | 2,721 | 2,756 | 2,719 | 2,743 | +1.07% | 1,021,500 | 1269億1175万 | +0.77% | 21.46 | 2.74 |
02/25 | 2,679 | 2,724 | 2,678 | 2,714 | +1.12% | 705,100 | 1255億6999万 | -0.18% | 21.24 | 2.71 |
02/21 | 2,661 | 2,694 | 2,661 | 2,684 | +0.11% | 451,900 | 1241億8197万 | -1.21% | 21 | 2.68 |
02/20 | 2,680 | 2,700 | 2,678 | 2,681 | -0.92% | 488,300 | 1240億2547万 | -1.36% | 20.98 | 2.67 |
02/19 | 2,722 | 2,735 | 2,697 | 2,706 | -0.59% | 337,400 | 1251億8199万 | -0.44% | 21.17 | 2.7 |
02/18 | 2,704 | 2,725 | 2,704 | 2,722 | +0.67% | 194,500 | 1259億2216万 | +0.18% | 21.3 | 2.71 |
02/17 | 2,750 | 2,754 | 2,701 | 2,704 | -1.67% | 432,500 | 1250億8947万 | -0.52% | 21.16 | 2.7 |
02/14 | 2,750 | 2,762 | 2,749 | 2,750 | 0% | 189,000 | 1272億1747万 | +1.1% | 21.51 | 2.74 |
02/13 | 2,725 | 2,757 | 2,725 | 2,750 | +0.95% | 194,600 | 1272億1747万 | +1.07% | 21.51 | 2.74 |
02/12 | 2,740 | 2,745 | 2,723 | 2,724 | -0.15% | 189,500 | 1260億1469万 | 0% | 21.31 | 2.72 |
02/10 | 2,720 | 2,734 | 2,712 | 2,728 | +0.29% | 187,900 | 1261億9973万 | 0% | 21.34 | 2.72 |
02/07 | 2,719 | 2,737 | 2,718 | 2,720 | -0.04% | 198,500 | 1258億2964万 | -0.44% | 21.28 | 2.71 |
02/06 | 2,711 | 2,732 | 2,711 | 2,721 | +0.22% | 212,700 | 1258億7590万 | -0.58% | 21.29 | 2.71 |
02/05 | 2,711 | 2,729 | 2,710 | 2,715 | -0.55% | 184,000 | 1255億9834万 | -0.95% | 21.24 | 2.71 |
02/04 | 2,747 | 2,754 | 2,720 | 2,730 | -0.33% | 207,500 | 1262億9225万 | -0.51% | 21.36 | 2.72 |
02/03 | 2,756 | 2,758 | 2,737 | 2,739 | -0.94% | 224,000 | 1267億860万 | -0.33% | 21.43 | 2.73 |
01/31 | 2,778 | 2,778 | 2,755 | 2,765 | -0.47% | 195,900 | 1279億1138万 | +0.47% | 21.63 | 2.76 |
01/30 | 2,756 | 2,784 | 2,746 | 2,778 | +0.18% | 251,500 | 1285億1278万 | +0.83% | 21.73 | 2.77 |
01/29 | 2,759 | 2,773 | 2,751 | 2,773 | +1.06% | 205,200 | 1282億8147万 | +0.54% | 21.69 | 2.77 |
01/28 | 2,724 | 2,756 | 2,724 | 2,744 | +0.81% | 213,200 | 1269億3990万 | -0.65% | 21.47 | 2.74 |
01/27 | 2,712 | 2,722 | 2,702 | 2,722 | +0.93% | 160,100 | 1259億2216万 | -1.66% | 21.3 | 2.71 |
01/24 | 2,688 | 2,709 | 2,688 | 2,697 | +0.48% | 158,800 | 1247億6564万 | -2.85% | 21.1 | 2.69 |
01/23 | 2,675 | 2,684 | 2,663 | 2,684 | -0.04% | 179,000 | 1241億6425万 | -3.63% | 21 | 2.68 |
01/22 | 2,670 | 2,686 | 2,663 | 2,685 | +0.3% | 170,800 | 1242億1051万 | -3.94% | 21.01 | 2.68 |
01/21 | 2,656 | 2,677 | 2,656 | 2,677 | +0.83% | 134,200 | 1238億4042万 | -4.56% | 20.94 | 2.67 |
01/20 | 2,660 | 2,665 | 2,645 | 2,655 | -0.45% | 232,700 | 1228億2268万 | -5.62% | 20.77 | 2.65 |
01/17 | 2,685 | 2,693 | 2,662 | 2,667 | -1.37% | 239,500 | 1233億7782万 | -5.53% | 20.87 | 2.66 |
01/16 | 2,690 | 2,714 | 2,689 | 2,704 | +0.19% | 223,900 | 1250億8947万 | -4.52% | 21.16 | 2.7 |
01/15 | 2,678 | 2,700 | 2,669 | 2,699 | +1.31% | 286,800 | 1248億5816万 | -4.96% | 21.12 | 2.69 |
01/14 | 2,698 | 2,698 | 2,627 | 2,664 | -3.06% | 510,000 | 1232億3903万 | -6.49% | 20.84 | 2.66 |
01/10 | 2,752 | 2,771 | 2,743 | 2,748 | -0.58% | 215,100 | 1271億2495万 | -3.88% | 21.5 | 2.74 |
01/09 | 2,781 | 2,789 | 2,764 | 2,764 | -0.61% | 159,700 | 1278億6512万 | -3.49% | 21.62 | 2.76 |
01/08 | 2,810 | 2,811 | 2,778 | 2,781 | -1.03% | 196,600 | 1286億5156万 | -3.07% | 21.76 | 2.77 |
01/07 | 2,822 | 2,828 | 2,804 | 2,810 | -0.43% | 137,100 | 1299億9312万 | -2.16% | 21.98 | 2.8 |
01/06 | 2,841 | 2,848 | 2,818 | 2,822 | -0.49% | 233,600 | 1305億4825万 | -1.81% | 22.08 | 2.81 |
2024 | ||||||||||
12/30 | 2,853 | 2,857 | 2,834 | 2,836 | -0.32% | 140,200 | 1311億9591万 | -1.39% | 22.19 | 2.83 |
12/27 | 2,817 | 2,845 | 2,816 | 2,845 | +1.03% | 134,300 | 1316億1226万 | -1.11% | 22.26 | 2.84 |
12/26 | 2,800 | 2,816 | 2,799 | 2,816 | +0.57% | 138,600 | 1302億7069万 | -2.09% | 22.03 | 2.81 |
12/25 | 2,810 | 2,817 | 2,786 | 2,800 | -0.71% | 119,800 | 1295億3052万 | -2.71% | 21.91 | 2.79 |
12/24 | 2,835 | 2,837 | 2,815 | 2,820 | -0.63% | 73,200 | 1304億5573万 | -2.08% | 22.06 | 2.81 |
12/23 | 2,836 | 2,848 | 2,831 | 2,838 | +0.07% | 97,800 | 1312億8843万 | -1.53% | 22.2 | 2.83 |
12/20 | 2,879 | 2,879 | 2,836 | 2,836 | -1.12% | 174,700 | 1311億9591万 | -1.6% | 22.19 | 2.83 |
12/19 | 2,863 | 2,880 | 2,850 | 2,868 | -0.42% | 118,300 | 1326億7626万 | -0.52% | 22.44 | 2.86 |
12/18 | 2,891 | 2,900 | 2,878 | 2,880 | -0.38% | 82,800 | 1332億3139万 | -0.1% | 22.53 | 2.87 |
12/17 | 2,905 | 2,919 | 2,891 | 2,891 | -0.65% | 106,500 | 1337億4026万 | +0.21% | 22.62 | 2.88 |
12/16 | 2,936 | 2,953 | 2,910 | 2,910 | -0.89% | 141,300 | 1346億1921万 | +0.87% | 22.77 | 2.9 |
12/13 | 2,909 | 2,946 | 2,906 | 2,936 | +0.17% | 130,700 | 1358億2200万 | +1.77% | 22.97 | 2.93 |
12/12 | 2,945 | 2,953 | 2,928 | 2,931 | -0.1% | 224,100 | 1355億9069万 | +1.59% | 22.93 | 2.92 |
12/11 | 2,895 | 2,945 | 2,888 | 2,934 | +1.98% | 255,300 | 1357億2948万 | +1.77% | 22.95 | 2.93 |
12/10 | 2,900 | 2,900 | 2,872 | 2,877 | -0.69% | 131,600 | 1330億9260万 | -0.1% | 22.51 | 2.87 |
12/09 | 2,882 | 2,906 | 2,865 | 2,897 | +0.42% | 125,400 | 1340億1782万 | +0.59% | 22.66 | 2.89 |
12/06 | 2,915 | 2,942 | 2,885 | 2,885 | -1.06% | 139,100 | 1334億6269万 | +0.21% | 22.57 | 2.88 |
12/05 | 2,922 | 2,929 | 2,901 | 2,916 | -0.14% | 116,300 | 1348億9678万 | +1.29% | 22.81 | 2.91 |
12/04 | 2,912 | 2,934 | 2,904 | 2,920 | +0.21% | 176,700 | 1350億8182万 | +1.53% | 22.84 | 2.91 |
12/03 | 2,873 | 2,930 | 2,871 | 2,914 | +1.43% | 264,500 | 1348億426万 | +1.43% | 22.8 | 2.91 |
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 2月期 | 2,002 7/1 | 1,555 9/21 | 11,891,800 6/29 | 876億8760万 | 681億6381万 | 819億5801万 2/28 |
2018年 2月期 | 2,188 2/19 | 1,770 7/5 | 4,791,600 6/27 | 986億4182万 | 782億7019万 | 913億7316万 2/28 |
2019年 2月期 | 2,400 10/9 | 1,910 3/26 | 1,197,400 4/12 | 1093億5000万 | 861億8407万 | 967億5001万 2/28 |
2020年 2月期 | 2,296 1/15 | 1,810 2/28 | 1,067,300 8/29 | 1057億1702万 | 833億4859万 | 842億3355万 2/28 |
2021年 2月期 | 2,017 2/8 | 1,316 4/6 | 950,200 4/3 | 929億7996万 | 606億4404万 | 877億153万 2/26 |
2022年 2月期 | 2,228 9/30 | 1,880 3/1 | 1,210,000 4/15 | 1027億9724万 | 866億9779万 | 974億9926万 2/28 |
2023年 2月期 | 2,523 10/17 | 2,001 3/8 | 1,202,200 2/24 | 1164億9107万 | 923億7296万 | 1086億756万 2/28 |
2024年 2月期 | 3,045 9/13 | 2,306 3/23 | 2,637,900 4/13 | 1407億6395万 | 1065億4619万 | 1250億5517万 2/29 |
2025年 2月期 | 2,953 12/16 12/12 | 2,449 8/5 | 1,021,500 2/26 | 1366億843万 | 1132億3784万 | 1237億8262万 2/28 |
最新 | 2,859 2025/5/2 | 191,700 | 1322億7878万 |