時価総額
- 2017年1月31日
- 560億9474万
- 2018年1月31日
- 360億6062万
- 2019年2月28日
- 319億6833万
- 2020年2月28日
- 289億4570万
- 2021年2月26日
- 273億7086万
- 2022年2月28日
- 287億339万
- 2023年2月28日
- 286億3550万
- 2024年2月29日
- 283億5238万
- 2025年2月28日
- 247億4453万
2024/12/27～2025/05/30
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 | ||||||||||
| 05/30 | 777 | 781 | 772 | 779 | 0% | 155,600 | 285億7083万 | +4.85% | 20.94 | 1.79 |
| 05/29 | 785 | 787 | 779 | 779 | -0.89% | 147,900 | 285億7083万 | +4.99% | 20.94 | 1.79 |
| 05/28 | 787 | 791 | 786 | 786 | -0.13% | 136,100 | 288億2757万 | +6.07% | 21.13 | 1.81 |
| 05/27 | 790 | 792 | 779 | 787 | -0.38% | 126,200 | 288億6424万 | +6.5% | 21.15 | 1.81 |
| 05/26 | 785 | 794 | 783 | 790 | +0.64% | 249,300 | 289億7427万 | +7.34% | 21.24 | 1.82 |
| 05/23 | 770 | 790 | 762 | 785 | +10.41% | 838,400 | 287億9089万 | +7.09% | 21.1 | 1.81 |
| 05/22 | 710 | 717 | 707 | 711 | -0.56% | 39,400 | 260億7684万 | -2.6% | 19.11 | 1.64 |
| 05/21 | 718 | 722 | 711 | 715 | +0.28% | 62,400 | 262億2355万 | -1.92% | 19.22 | 1.65 |
| 05/20 | 722 | 723 | 713 | 713 | -1.11% | 64,900 | 261億5020万 | -2.06% | 19.17 | 1.64 |
| 05/19 | 733 | 733 | 720 | 721 | -2.17% | 128,300 | 264億4361万 | -0.83% | 19.38 | 1.66 |
| 05/16 | 735 | 737 | 728 | 737 | 0% | 45,600 | 270億3043万 | +1.66% | 19.81 | 1.7 |
| 05/15 | 731 | 743 | 731 | 737 | +0.55% | 69,400 | 270億3043万 | +1.94% | 19.81 | 1.7 |
| 05/14 | 728 | 733 | 724 | 733 | +0.83% | 44,800 | 268億8372万 | +2.09% | 19.7 | 1.69 |
| 05/13 | 739 | 739 | 727 | 727 | -0.41% | 41,400 | 266億6367万 | +1.68% | 19.54 | 1.67 |
| 05/12 | 735 | 735 | 728 | 730 | +0.41% | 32,000 | 267億7369万 | +2.38% | 19.62 | 1.68 |
| 05/09 | 727 | 732 | 724 | 727 | +0.28% | 44,000 | 266億6367万 | +2.11% | 19.54 | 1.67 |
| 05/08 | 727 | 727 | 720 | 725 | +0.42% | 42,000 | 265億9031万 | +2.11% | 19.49 | 1.67 |
| 05/07 | 729 | 729 | 721 | 722 | -0.96% | 43,900 | 264億8028万 | +1.83% | 19.41 | 1.66 |
| 05/02 | 724 | 729 | 721 | 729 | +0.55% | 89,000 | 267億3702万 | +2.82% | 19.6 | 1.68 |
| 05/01 | 734 | 735 | 720 | 725 | -1.89% | 40,600 | 265億9031万 | +2.4% | 19.49 | 1.67 |
| 04/30 | 735 | 742 | 735 | 739 | +0.27% | 48,600 | 271億378万 | +4.38% | 19.86 | 1.7 |
| 04/28 | 743 | 744 | 736 | 737 | -1.07% | 67,600 | 270億3043万 | +4.24% | 19.81 | 1.7 |
| 04/25 | 745 | 749 | 743 | 745 | -0.13% | 47,700 | 273億2384万 | +5.67% | 20.03 | 1.71 |
| 04/24 | 749 | 751 | 743 | 746 | -0.93% | 64,800 | 273億6051万 | +6.12% | 20.05 | 1.72 |
| 04/23 | 747 | 753 | 746 | 753 | +1.35% | 112,400 | 276億1725万 | +7.42% | 20.24 | 1.73 |
| 04/22 | 748 | 751 | 742 | 743 | -0.93% | 59,800 | 272億5049万 | +6.29% | 19.97 | 1.71 |
| 04/21 | 742 | 752 | 740 | 750 | +0.67% | 125,200 | 275億722万 | +7.6% | 20.16 | 1.73 |
| 04/18 | 726 | 745 | 726 | 745 | +3.19% | 190,000 | 273億2384万 | +7.19% | 20.03 | 1.71 |
| 04/17 | 713 | 722 | 709 | 722 | +1.12% | 82,300 | 264億8028万 | +4.34% | 19.41 | 1.66 |
| 04/16 | 696 | 715 | 696 | 714 | +2.73% | 115,900 | 261億8687万 | +3.33% | 19.19 | 1.64 |
| 04/15 | 697 | 699 | 689 | 695 | 0% | 68,000 | 254億9002万 | +0.87% | 18.68 | 1.6 |
| 04/14 | 696 | 698 | 692 | 695 | +0.58% | 67,300 | 254億9002万 | +0.87% | 18.68 | 1.6 |
| 04/11 | 672 | 692 | 672 | 691 | 0% | 75,100 | 253億4332万 | +0.44% | 18.57 | 1.59 |
| 04/10 | 691 | 695 | 685 | 691 | +4.54% | 100,700 | 253億4332万 | +0.58% | 18.57 | 1.59 |
| 04/09 | 677 | 677 | 657 | 661 | -3.08% | 117,900 | 242億4303万 | -3.78% | 17.77 | 1.52 |
| 04/08 | 643 | 682 | 643 | 682 | +7.74% | 179,800 | 250億1323万 | -0.87% | 18.33 | 1.57 |
| 04/07 | 622 | 643 | 611 | 633 | -2.91% | 270,100 | 232億1609万 | -7.99% | 17.02 | 1.46 |
| 04/04 | 671 | 673 | 646 | 652 | -4.54% | 235,700 | 239億1294万 | -5.51% | 17.53 | 1.5 |
| 04/03 | 680 | 684 | 674 | 683 | -0.29% | 140,800 | 250億4991万 | -1.3% | 18.36 | 1.57 |
| 04/02 | 700 | 700 | 683 | 685 | -1.15% | 60,500 | 251億2326万 | -1.44% | 18.41 | 1.58 |
| 04/01 | 703 | 703 | 692 | 693 | -0.72% | 60,400 | 254億1667万 | -0.72% | 18.63 | 1.59 |
| 03/31 | 706 | 710 | 698 | 698 | -2.1% | 78,900 | 256億5万 | -0.43% | 18.76 | 1.61 |
| 03/28 | 713 | 715 | 709 | 713 | -0.42% | 49,500 | 261億5020万 | +1.28% | 19.17 | 1.64 |
| 03/27 | 710 | 717 | 708 | 716 | +0.28% | 78,400 | 262億6023万 | +1.27% | 19.25 | 1.65 |
| 03/26 | 710 | 714 | 707 | 714 | +0.85% | 82,600 | 261億8687万 | +0.71% | 19.19 | 1.64 |
| 03/25 | 701 | 709 | 700 | 708 | +1.14% | 98,100 | 259億6682万 | -0.56% | 19.03 | 1.63 |
| 03/24 | 698 | 704 | 696 | 700 | +0.29% | 131,100 | 256億7341万 | -2.1% | 18.82 | 1.61 |
| 03/21 | 697 | 699 | 695 | 698 | +0.58% | 44,100 | 256億5万 | -2.79% | 18.76 | 1.61 |
| 03/19 | 700 | 700 | 694 | 694 | -0.43% | 70,500 | 254億5335万 | -3.88% | 18.65 | 1.6 |
| 03/18 | 698 | 700 | 696 | 697 | +0.58% | 82,500 | 255億6338万 | -3.86% | 18.74 | 1.6 |
| 03/17 | 697 | 699 | 691 | 693 | -0.29% | 90,800 | 254億1667万 | -4.94% | 18.63 | 1.59 |
| 03/14 | 684 | 697 | 683 | 695 | +2.06% | 167,300 | 254億9002万 | -5.18% | 18.68 | 1.6 |
| 03/13 | 685 | 689 | 680 | 681 | -0.58% | 98,700 | 249億7656万 | -7.6% | 18.31 | 1.57 |
| 03/12 | 682 | 687 | 681 | 685 | +0.15% | 80,100 | 251億2326万 | -7.56% | 18.41 | 1.58 |
| 03/11 | 672 | 684 | 665 | 684 | +1.33% | 202,600 | 250億8658万 | -8.19% | 18.39 | 1.57 |
| 03/10 | 672 | 677 | 668 | 675 | +0.45% | 156,900 | 247億5650万 | -9.88% | 18.14 | 1.55 |
| 03/07 | 678 | 678 | 671 | 672 | -1.18% | 161,800 | 246億4647万 | -10.88% | 18.06 | 1.55 |
| 03/06 | 683 | 684 | 675 | 680 | -0.29% | 145,000 | 249億3988万 | -10.41% | 18.28 | 1.56 |
| 03/05 | 674 | 684 | 673 | 682 | +1.04% | 172,000 | 250億1323万 | -10.62% | 18.33 | 1.57 |
| 03/04 | 679 | 682 | 671 | 675 | -1.03% | 206,400 | 247億5650万 | -11.99% | 18.14 | 1.55 |
| 03/03 | 690 | 693 | 678 | 682 | -0.87% | 248,300 | 250億1323万 | -11.66% | 18.33 | 1.57 |
| 02/28 | 706 | 707 | 688 | 688 | -2.41% | 322,500 | 252億3329万 | -11.34% | - | 1.58 |
| 02/27 | 705 | 720 | 700 | 705 | -6.99% | 619,500 | 258億5679万 | -9.5% | - | 1.62 |
| 02/26 | 760 | 766 | 757 | 758 | -0.79% | 440,400 | 278億63万 | -3.07% | - | 1.74 |
| 02/25 | 771 | 771 | 762 | 764 | -0.65% | 273,400 | 280億2069万 | -2.43% | - | 1.76 |
| 02/21 | 775 | 777 | 768 | 769 | -0.77% | 226,200 | 282億407万 | -1.91% | - | 1.77 |
| 02/20 | 778 | 778 | 773 | 775 | +0.13% | 61,600 | 284億2413万 | -1.15% | - | 1.78 |
| 02/19 | 777 | 779 | 769 | 774 | -0.39% | 217,600 | 283億8745万 | -1.28% | - | 1.78 |
| 02/18 | 781 | 781 | 777 | 777 | -0.38% | 89,700 | 284億9748万 | -0.89% | - | 1.79 |
| 02/17 | 784 | 786 | 777 | 780 | 0% | 119,400 | 286億751万 | -0.64% | - | 1.79 |
| 02/14 | 788 | 788 | 780 | 780 | -1.27% | 129,700 | 286億751万 | -0.64% | - | 1.79 |
| 02/13 | 788 | 794 | 785 | 790 | +0.25% | 190,100 | 289億7427万 | +0.51% | - | 1.82 |
| 02/12 | 786 | 789 | 786 | 788 | +0.38% | 74,200 | 289億92万 | +0.25% | - | 1.81 |
| 02/10 | 785 | 788 | 781 | 785 | -0.25% | 84,900 | 287億9089万 | -0.25% | - | 1.81 |
| 02/07 | 787 | 789 | 784 | 787 | -0.38% | 91,400 | 288億6424万 | 0% | - | 1.81 |
| 02/06 | 790 | 791 | 786 | 790 | -0.13% | 73,100 | 289億7427万 | +0.25% | - | 1.82 |
| 02/05 | 790 | 792 | 787 | 791 | +0.64% | 81,500 | 290億1095万 | +0.38% | - | 1.82 |
| 02/04 | 787 | 789 | 785 | 786 | 0% | 67,600 | 288億2757万 | -0.25% | - | 1.81 |
| 02/03 | 789 | 789 | 785 | 786 | -0.51% | 87,800 | 288億2757万 | -0.25% | - | 1.81 |
| 01/31 | 791 | 791 | 786 | 790 | -0.38% | 82,500 | 289億7427万 | +0.25% | - | 1.82 |
| 01/30 | 791 | 798 | 789 | 793 | +0.63% | 173,400 | 290億8430万 | +0.63% | - | 1.82 |
| 01/29 | 792 | 792 | 788 | 788 | -0.13% | 53,700 | 289億92万 | +0.13% | - | 1.81 |
| 01/28 | 790 | 792 | 788 | 789 | -0.13% | 77,200 | 289億3760万 | +0.25% | - | 1.82 |
| 01/27 | 787 | 793 | 786 | 790 | +0.51% | 84,700 | 289億7427万 | +0.38% | - | 1.82 |
| 01/24 | 781 | 786 | 780 | 786 | +0.64% | 33,200 | 288億2757万 | -0.13% | - | 1.81 |
| 01/23 | 782 | 787 | 779 | 781 | -0.13% | 75,200 | 286億4419万 | -0.76% | - | 1.8 |
| 01/22 | 782 | 785 | 781 | 782 | +0.39% | 45,500 | 286億8086万 | -0.76% | - | 1.8 |
| 01/21 | 782 | 782 | 777 | 779 | +0.39% | 32,400 | 285億7083万 | -1.14% | - | 1.79 |
| 01/20 | 782 | 783 | 776 | 776 | -0.39% | 61,900 | 284億6080万 | -1.52% | - | 1.79 |
| 01/17 | 776 | 781 | 773 | 779 | +0.52% | 64,700 | 285億7083万 | -1.27% | - | 1.79 |
| 01/16 | 773 | 782 | 772 | 775 | +0.26% | 56,000 | 284億2413万 | -1.77% | - | 1.78 |
| 01/15 | 785 | 786 | 768 | 773 | -1.65% | 177,000 | 283億5077万 | -2.15% | - | 1.78 |
| 01/14 | 795 | 795 | 785 | 786 | -0.76% | 144,400 | 288億2757万 | -0.51% | - | 1.81 |
| 01/10 | 791 | 795 | 791 | 792 | -0.13% | 45,800 | 290億4762万 | +0.25% | - | 1.82 |
| 01/09 | 794 | 796 | 792 | 793 | -0.38% | 77,400 | 290億8430万 | +0.38% | - | 1.82 |
| 01/08 | 798 | 799 | 795 | 796 | -0.5% | 66,400 | 291億9433万 | +0.76% | - | 1.83 |
| 01/07 | 800 | 800 | 794 | 800 | +0.25% | 83,400 | 293億4104万 | +1.39% | - | 1.84 |
| 01/06 | 799 | 803 | 797 | 798 | -0.13% | 112,400 | 292億6768万 | +1.27% | - | 1.84 |
| 2024 | ||||||||||
| 12/30 | 799 | 800 | 794 | 799 | +0.38% | 107,900 | 293億436万 | +1.52% | - | 1.84 |
| 12/27 | 795 | 796 | 793 | 796 | +0.51% | 112,900 | 291億9433万 | +1.27% | - | 1.83 |
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 1月期 | 1,903 11/1 | 1,198 12/15 | 3,930,600 11/1 | 675億6220万 | 425億3259万 | 560億9474万 1/31 |
| 2018年 1月期 | 1,650 2/1 | 911 11/15 | 831,600 12/15 | 585億7995万 | 329億3210万 | 360億6062万 1/31 |
| 2019年 2月期 | 1,200 3/19 | 798 12/25 | 1,977,500 3/19 | 434億8872万 | 292億2467万 | 319億6833万 2/28 |
| 2020年 2月期 | 1,141 7/24 | 802 2/28 | 1,256,700 7/17 | 418億4765万 | 294億1439万 | 289億4570万 2/28 |
| 2021年 2月期 | 871 3/3 | 525 4/22 | 420,800 8/28 | 319億4505万 | 192億5505万 | 273億7086万 2/26 |
| 2022年 2月期 | 916 2/9 | 733 5/13 | 555,400 8/27 | 335億9549万 | 268億8372万 | 287億339万 2/28 |
| 2023年 2月期 | 859 2/24 1/30 | 710 3/8 | 463,000 8/29 | 315億494万 | 260億4017万 | 286億3550万 2/28 |
| 2024年 2月期 | 960 7/18 | 770 10/24 | 1,365,900 1/16 | 352億924万 | 282億4075万 | 283億5238万 2/29 |
| 2025年 2月期 | 813 6/27 6/26 | 688 2/28 | 852,200 3/1 | 298億1783万 | 252億3329万 | 247億4453万 2/28 |
| 最新 | 779 2025/5/30 | 155,600 | 285億7083万 | |||