時価総額
- 2018年1月31日
- 112億1080万
- 2019年1月31日
- 122億7182万
- 2020年1月31日
- 158億7533万
- 2021年1月29日
- 264億4158万
- 2022年1月31日
- 94億429万
- 2023年1月31日
- 66億5934万
- 2024年1月31日
- 77億2653万
- 2025年1月31日
- 125億9512万
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 | 1,325 | 1,370 | 1,305 | 1,366 | +3.02% | 175,300 | 199億1628万 | +6.14% | 16.44 | 4.66 |
| 05/29 | 1,335 | 1,340 | 1,320 | 1,326 | -0.75% | 145,400 | 193億3308万 | +3.59% | 15.96 | 4.52 |
| 05/28 | 1,325 | 1,347 | 1,303 | 1,336 | +0.53% | 188,800 | 194億7888万 | +4.87% | 16.08 | 4.56 |
| 05/27 | 1,325 | 1,329 | 1,304 | 1,329 | +1.68% | 144,800 | 193億7682万 | +4.73% | 15.99 | 4.53 |
| 05/26 | 1,274 | 1,332 | 1,267 | 1,307 | +3.65% | 270,100 | 190億5606万 | +3.57% | 15.73 | 4.46 |
| 05/23 | 1,300 | 1,308 | 1,257 | 1,261 | -0.86% | 179,600 | 183億8538万 | +0.48% | 15.17 | 4.3 |
| 05/22 | 1,274 | 1,279 | 1,258 | 1,272 | 0% | 171,300 | 185億4576万 | +1.76% | 15.31 | 4.34 |
| 05/21 | 1,370 | 1,371 | 1,263 | 1,272 | -6.88% | 403,000 | 185億4576万 | +2.17% | 15.31 | 4.34 |
| 05/20 | 1,355 | 1,385 | 1,352 | 1,366 | +1.11% | 183,000 | 199億1628万 | +10.25% | 16.44 | 4.66 |
| 05/19 | 1,382 | 1,393 | 1,325 | 1,351 | -0.59% | 249,100 | 196億9758万 | +10.02% | 16.26 | 4.61 |
| 05/16 | 1,372 | 1,389 | 1,351 | 1,359 | -0.37% | 209,500 | 198億1422万 | +11.94% | 16.35 | 4.64 |
| 05/15 | 1,342 | 1,373 | 1,340 | 1,364 | +1.34% | 137,000 | 198億8712万 | +13.67% | 16.41 | 4.65 |
| 05/14 | 1,334 | 1,384 | 1,334 | 1,346 | +2.44% | 272,400 | 196億2468万 | +14.07% | 16.2 | 4.59 |
| 05/13 | 1,317 | 1,325 | 1,283 | 1,314 | +0.61% | 202,800 | 191億5812万 | +12.69% | 15.81 | 4.48 |
| 05/12 | 1,292 | 1,311 | 1,273 | 1,306 | +1.87% | 163,100 | 190億4148万 | +13.07% | 15.71 | 4.46 |
| 05/09 | 1,242 | 1,287 | 1,240 | 1,282 | +3.22% | 164,200 | 186億9156万 | +11.87% | 15.43 | 4.37 |
| 05/08 | 1,237 | 1,252 | 1,225 | 1,242 | +0.4% | 122,700 | 181億836万 | +9.14% | 14.94 | 4.24 |
| 05/07 | 1,233 | 1,248 | 1,211 | 1,237 | +1.31% | 108,600 | 180億3546万 | +9.18% | 14.88 | 4.22 |
| 05/02 | 1,253 | 1,263 | 1,197 | 1,221 | -3.78% | 272,200 | 178億218万 | +8.05% | 14.69 | 4.17 |
| 05/01 | 1,243 | 1,271 | 1,234 | 1,269 | +1.68% | 145,000 | 185億202万 | +12.5% | 15.27 | 4.33 |
| 04/30 | 1,253 | 1,289 | 1,223 | 1,248 | -1.11% | 325,100 | 181億9584万 | +10.83% | 15.02 | 4.26 |
| 04/28 | 1,216 | 1,293 | 1,215 | 1,262 | +4.3% | 422,600 | 183億9996万 | +12.38% | 15.19 | 4.31 |
| 04/25 | 1,161 | 1,227 | 1,154 | 1,210 | +4.22% | 314,600 | 176億4180万 | +7.75% | 14.56 | 4.13 |
| 04/24 | 1,178 | 1,197 | 1,150 | 1,161 | -1.11% | 150,600 | 169億2738万 | +3.11% | 13.97 | 3.96 |
| 04/23 | 1,195 | 1,212 | 1,173 | 1,174 | 0% | 156,800 | 171億1692万 | +3.99% | 14.13 | 4.01 |
| 04/22 | 1,178 | 1,207 | 1,166 | 1,174 | -1.26% | 162,100 | 171億1692万 | +3.8% | 14.13 | 4.01 |
| 04/21 | 1,183 | 1,204 | 1,165 | 1,189 | -0.67% | 145,600 | 169億4990万 | +5.31% | 14.31 | 4.06 |
| 04/18 | 1,156 | 1,204 | 1,145 | 1,197 | +3.73% | 179,300 | 170億6395万 | +6.31% | 14.4 | 4.08 |
| 04/17 | 1,147 | 1,185 | 1,145 | 1,154 | +1.32% | 149,200 | 164億5096万 | +3.13% | 13.89 | 3.94 |
| 04/16 | 1,154 | 1,164 | 1,127 | 1,139 | -0.09% | 118,700 | 162億3712万 | +2.24% | 13.71 | 3.89 |
| 04/15 | 1,155 | 1,171 | 1,136 | 1,140 | -1.3% | 126,000 | 162億5138万 | +2.8% | 13.72 | 3.89 |
| 04/14 | 1,130 | 1,182 | 1,120 | 1,155 | +3.68% | 216,400 | 164億6521万 | +4.43% | 13.9 | 3.94 |
| 04/11 | 1,070 | 1,125 | 1,052 | 1,114 | +3.05% | 249,100 | 158億8073万 | +1.09% | 13.4 | 3.8 |
| 04/10 | 1,111 | 1,114 | 1,059 | 1,081 | +5.77% | 365,100 | 154億1030万 | -1.91% | 13.01 | 3.69 |
| 04/09 | 978 | 1,034 | 956 | 1,022 | +2.92% | 383,200 | 145億6922万 | -7.26% | 12.3 | 3.49 |
| 04/08 | 981 | 1,025 | 970 | 993 | +13.36% | 398,600 | 141億5581万 | -10.05% | 11.95 | 3.39 |
| 04/07 | 921 | 938 | 868 | 876 | -11.6% | 443,600 | 124億8790万 | -20.87% | 10.54 | 2.99 |
| 04/04 | 1,032 | 1,045 | 944 | 991 | -5.53% | 415,400 | 141億2729万 | -11.04% | 11.92 | 3.38 |
| 04/03 | 1,013 | 1,055 | 1,009 | 1,049 | -1.5% | 252,500 | 149億5412万 | -6% | 12.62 | 3.58 |
| 04/02 | 1,104 | 1,104 | 1,054 | 1,065 | -1.75% | 191,500 | 151億8221万 | -4.66% | 12.81 | 3.63 |
| 04/01 | 1,141 | 1,141 | 1,076 | 1,084 | -3.64% | 307,300 | 154億5307万 | -3.13% | 13.04 | 3.7 |
| 03/31 | 1,149 | 1,167 | 1,111 | 1,125 | -3.35% | 458,000 | 160億3755万 | +0.45% | 13.54 | 3.84 |
| 03/28 | 1,173 | 1,186 | 1,155 | 1,164 | -1.02% | 131,100 | 165億9351万 | +3.74% | 14.01 | 3.97 |
| 03/27 | 1,190 | 1,195 | 1,153 | 1,176 | -1.84% | 300,000 | 167億6458万 | +5.09% | 14.15 | 4.01 |
| 03/26 | 1,212 | 1,246 | 1,195 | 1,198 | +0.42% | 225,800 | 170億7820万 | +7.25% | 14.42 | 4.09 |
| 03/25 | 1,270 | 1,271 | 1,187 | 1,193 | -4.48% | 345,100 | 170億693万 | +7.57% | 14.36 | 4.07 |
| 03/24 | 1,305 | 1,332 | 1,235 | 1,249 | -2.04% | 524,000 | 178億524万 | +13.44% | 15.03 | 4.26 |
| 03/21 | 1,238 | 1,285 | 1,230 | 1,275 | +2.82% | 576,900 | 181億7589万 | +16.97% | 15.34 | 4.35 |
| 03/19 | 1,250 | 1,305 | 1,220 | 1,240 | -0.08% | 1,117,200 | 176億7694万 | +15.03% | 14.92 | 4.23 |
| 03/18 | 1,050 | 1,294 | 1,026 | 1,241 | +11.9% | 2,306,500 | 176億9119万 | +16.42% | 14.93 | 4.23 |
| 03/17 | 1,112 | 1,122 | 1,089 | 1,109 | -0.18% | 526,400 | 158億946万 | +5.22% | 13.34 | 3.78 |
| 03/14 | 1,048 | 1,117 | 1,034 | 1,111 | +8.5% | 506,900 | 158億3797万 | +6.42% | 13.37 | 3.79 |
| 03/13 | 1,039 | 1,043 | 1,004 | 1,024 | -0.19% | 182,800 | 145億9773万 | -1.06% | 12.32 | 3.49 |
| 03/12 | 1,018 | 1,042 | 1,017 | 1,026 | -0.77% | 195,900 | 146億2624万 | -0.29% | 12.35 | 3.5 |
| 03/11 | 1,008 | 1,041 | 987 | 1,034 | -2.64% | 443,200 | 147億4029万 | +1.08% | 12.44 | 3.53 |
| 03/10 | 1,064 | 1,079 | 1,036 | 1,062 | +0.19% | 253,600 | 151億3944万 | +4.32% | 12.78 | 3.62 |
| 03/07 | 1,095 | 1,114 | 1,053 | 1,060 | -3.81% | 359,200 | 151億1093万 | +4.85% | 12.75 | 3.62 |
| 03/06 | 1,093 | 1,108 | 1,075 | 1,102 | +1.1% | 328,800 | 157億967万 | +9.65% | 13.26 | 3.76 |
| 03/05 | 1,069 | 1,096 | 1,042 | 1,090 | +1.77% | 340,500 | 155億3860万 | +9.22% | 13.12 | 3.72 |
| 03/04 | 1,067 | 1,087 | 1,038 | 1,071 | +0.28% | 308,400 | 152億6774万 | +8.07% | 12.89 | 3.65 |
| 03/03 | 1,056 | 1,068 | 1,034 | 1,068 | +1.91% | 279,000 | 152億2498万 | +8.43% | 12.85 | 3.64 |
| 02/28 | 1,039 | 1,062 | 1,020 | 1,048 | +1.55% | 286,800 | 149億3986万 | +7.05% | 12.61 | 3.58 |
| 02/27 | 1,039 | 1,060 | 1,025 | 1,032 | -3.46% | 294,800 | 147億1177万 | +6.06% | 12.42 | 3.52 |
| 02/26 | 1,102 | 1,103 | 1,047 | 1,069 | -5.06% | 378,500 | 152億3923万 | +10.32% | 12.86 | 3.65 |
| 02/25 | 1,114 | 1,148 | 1,102 | 1,126 | +0.63% | 385,300 | 160億5180万 | +17.05% | 13.55 | 3.84 |
| 02/21 | 1,178 | 1,189 | 1,101 | 1,119 | -3.62% | 592,200 | 159億5201万 | +17.42% | 13.46 | 3.82 |
| 02/20 | 1,086 | 1,161 | 1,073 | 1,161 | +7% | 581,100 | 165億5075万 | +23.12% | 13.97 | 3.96 |
| 02/19 | 1,143 | 1,149 | 1,023 | 1,085 | -4.99% | 1,429,100 | 154億6732万 | +16.42% | 13.06 | 3.7 |
| 02/18 | 1,142 | 1,142 | 1,142 | 1,142 | +15.12% | 63,500 | 162億7989万 | +23.33% | 13.74 | 3.9 |
| 02/17 | 980 | 1,010 | 977 | 992 | +1.22% | 135,100 | 141億4155万 | +8.42% | 11.94 | 3.38 |
| 02/14 | 982 | 1,011 | 976 | 980 | +0.2% | 210,200 | 139億7048万 | +7.46% | 11.79 | 3.34 |
| 02/13 | 985 | 993 | 968 | 978 | -0.71% | 113,100 | 139億4197万 | +7.59% | 11.77 | 3.34 |
| 02/12 | 957 | 987 | 948 | 985 | +5.01% | 220,200 | 140億4176万 | +8.72% | 11.85 | 3.36 |
| 02/10 | 926 | 944 | 914 | 938 | +1.3% | 142,200 | 133億7175万 | +3.65% | 11.29 | 3.2 |
| 02/07 | 886 | 949 | 886 | 926 | +4.99% | 260,600 | 132億68万 | +2.09% | 11.14 | 3.16 |
| 02/06 | 870 | 890 | 870 | 882 | +1.15% | 89,900 | 125億7343万 | -2.97% | 10.61 | 3.01 |
| 02/05 | 872 | 878 | 857 | 872 | -0.8% | 121,000 | 124億3088万 | -4.49% | 10.49 | 2.97 |
| 02/04 | 880 | 899 | 867 | 879 | +0.92% | 139,700 | 125億3067万 | -4.14% | 10.58 | 3 |
| 02/03 | 903 | 903 | 871 | 871 | -3.22% | 151,200 | 124億1662万 | -5.63% | 10.48 | 2.97 |
| 01/31 | 895 | 908 | 893 | 900 | -0.11% | 104,900 | 128億3004万 | -3.12% | 14.66 | 3 |
| 01/30 | 906 | 927 | 892 | 901 | -1.53% | 185,400 | 128億4429万 | -3.22% | 14.68 | 3 |
| 01/29 | 909 | 915 | 893 | 915 | -0.97% | 274,300 | 130億4387万 | -1.93% | 14.91 | 3.05 |
| 01/28 | 910 | 935 | 908 | 924 | +1.99% | 210,600 | 131億7217万 | -1.18% | 15.05 | 3.08 |
| 01/27 | 937 | 952 | 900 | 906 | -2.48% | 189,000 | 129億1557万 | -3% | 14.76 | 3.02 |
| 01/24 | 908 | 934 | 892 | 929 | +1.75% | 164,500 | 132億4345万 | -0.54% | 15.13 | 3.1 |
| 01/23 | 900 | 914 | 892 | 913 | +1.9% | 160,100 | 130億1536万 | -2.04% | 14.87 | 3.04 |
| 01/22 | 932 | 932 | 884 | 896 | -4.48% | 307,200 | 127億7301万 | -3.66% | 14.6 | 2.99 |
| 01/21 | 900 | 948 | 900 | 938 | +5.39% | 346,400 | 133億5411万 | +0.86% | 15.26 | 3.12 |
| 01/20 | 898 | 905 | 888 | 890 | -0.56% | 150,700 | 126億7075万 | -3.99% | 14.48 | 2.96 |
| 01/17 | 883 | 895 | 869 | 895 | +1.02% | 102,300 | 127億4193万 | -3.45% | 14.56 | 2.98 |
| 01/16 | 888 | 888 | 866 | 886 | 0% | 170,800 | 126億1380万 | -4.22% | 14.42 | 2.95 |
| 01/15 | 909 | 909 | 877 | 886 | -3.17% | 156,700 | 126億1380万 | -4.11% | 14.42 | 2.95 |
| 01/14 | 881 | 926 | 880 | 915 | +3.04% | 262,100 | 130億2667万 | -0.87% | 14.89 | 3.05 |
| 01/10 | 910 | 932 | 888 | 888 | -2.52% | 149,400 | 126億4227万 | -3.48% | 14.45 | 2.96 |
| 01/09 | 898 | 913 | 888 | 911 | +1.11% | 213,500 | 129億6972万 | -0.76% | 14.82 | 3.03 |
| 01/08 | 884 | 909 | 875 | 901 | -1.42% | 310,600 | 128億2735万 | -1.53% | 14.66 | 3 |
| 01/07 | 939 | 952 | 904 | 914 | -4.09% | 352,500 | 130億1243万 | +0.22% | 14.87 | 3.04 |
| 01/06 | 1,010 | 1,015 | 953 | 953 | -3.74% | 243,200 | 135億6767万 | +5.19% | 15.51 | 3.17 |
| 2024 | ||||||||||
| 12/30 | 972 | 1,005 | 960 | 990 | +1.54% | 275,400 | 140億9443万 | +10.74% | 16.11 | 3.3 |
| 12/27 | 988 | 1,010 | 970 | 975 | -0.31% | 284,400 | 138億8088万 | +10.8% | 15.86 | 3.25 |
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 | |
| 2018年 1月期 | 1,231 4,925 8/30 | 596 4,765 8/1 | 18,835,200 2,354,400 4/27 | 159億5650万 | 77億1906万 | 112億1080万 1/31 |
| 2019年 1月期 | 1,065 4,260 1/23 | 598 2,390 4/18 | 703,200 175,800 6/13 | 141億1423万 | 78億5282万 | 122億7182万 1/31 |
| 2020年 1月期 | 1,286 2,571 1/28 | 764 1,527 4/3 | 484,200 242,100 10/30 | 173億8355万 | 101億1851万 | 158億7533万 1/31 |
| 2021年 1月期 | 2,534 10/21 | 857 1,713 3/13 | 1,618,200 809,100 7/9 | 342億9110万 | 115億8227万 | 264億4158万 1/29 |
| 2022年 1月期 | 1,984 2/5 | 674 1/28 | 699,900 3/11 | 268億4828万 | 91億2380万 | 94億429万 1/31 |
| 2023年 1月期 | 853 4/5 | 406 12/28 | 371,500 3/30 | 115億4689万 | 54億9594万 | 66億5934万 1/31 |
| 2024年 1月期 | 769 6/12 | 471 10/24 | 2,193,900 1/29 | 104億979万 | 63億7583万 | 77億2653万 1/31 |
| 2025年 1月期 | 1,042 12/24 | 409 8/5 | 2,116,900 11/28 | 148億3474万 | 55億3655万 | 125億9512万 1/31 |
| 最新 | 1,366 2025/5/30 | 175,300 | 199億1628万 | |||