時価総額
- 2012年1月31日
- 106億2297万
- 2013年1月31日
- 154億9880万
- 2014年1月31日
- 320億4613万
- 2015年1月30日
- 152億7104万
- 2016年1月29日
- 200億3344万
- 2017年1月31日
- 200億7170万
- 2018年1月31日
- 411億4823万
- 2019年1月31日
- 328億8857万
- 2020年1月31日
- 346億6864万
- 2021年1月29日
- 439億4806万
- 2022年1月31日
- 353億7690万
- 2023年1月31日
- 325億4842万
- 2024年1月31日
- 177億8621万
- 2025年1月31日
- 148億1594万
2024/11/27～2025/04/25
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 | ||||||||||
| 04/25 | 361 | 364 | 358 | 361 | +0.84% | 111,300 | 137億7431万 | +0.28% | 41.18 | 1.03 |
| 04/24 | 364 | 364 | 356 | 358 | +0.56% | 53,400 | 136億5984万 | -1.1% | 40.84 | 1.02 |
| 04/23 | 365 | 367 | 356 | 356 | -0.56% | 81,500 | 135億8353万 | -2.2% | 40.61 | 1.01 |
| 04/22 | 354 | 358 | 351 | 358 | +0.85% | 50,000 | 136億5984万 | -2.19% | 40.84 | 1.02 |
| 04/21 | 353 | 364 | 353 | 355 | -0.84% | 183,100 | 135億4538万 | -3.53% | 40.49 | 1.01 |
| 04/18 | 345 | 358 | 344 | 358 | +3.77% | 84,900 | 136億5984万 | -3.76% | 40.84 | 1.02 |
| 04/17 | 344 | 345 | 340 | 345 | +1.77% | 41,800 | 131億6382万 | -8.24% | 39.35 | 0.98 |
| 04/16 | 339 | 344 | 335 | 339 | +0.89% | 73,000 | 129億3488万 | -10.79% | 38.67 | 0.96 |
| 04/15 | 340 | 344 | 336 | 336 | 0% | 72,600 | 128億2041万 | -12.5% | 38.33 | 0.96 |
| 04/14 | 335 | 339 | 332 | 336 | +0.6% | 94,000 | 128億2041万 | -13.4% | 38.33 | 0.96 |
| 04/11 | 328 | 334 | 314 | 334 | +0.3% | 122,500 | 127億4410万 | -14.8% | 38.1 | 0.95 |
| 04/10 | 340 | 340 | 331 | 333 | +8.82% | 161,700 | 127億594万 | -16.12% | 37.98 | 0.95 |
| 04/09 | 327 | 327 | 303 | 306 | -8.66% | 285,800 | 116億7573万 | -23.69% | 34.9 | 0.87 |
| 04/08 | 321 | 338 | 321 | 335 | +12.04% | 206,100 | 127億8226万 | -17.69% | 38.21 | 0.95 |
| 04/07 | 307 | 315 | 299 | 299 | -12.32% | 288,900 | 114億864万 | -27.25% | 34.11 | 0.85 |
| 04/04 | 363 | 366 | 334 | 341 | -8.09% | 321,700 | 130億1119万 | -18.03% | 38.9 | 0.97 |
| 04/03 | 371 | 376 | 368 | 371 | -4.13% | 189,000 | 141億5587万 | -11.67% | 42.32 | 1.05 |
| 04/02 | 390 | 393 | 387 | 387 | +0.26% | 62,700 | 147億6637万 | -8.29% | 44.14 | 1.1 |
| 04/01 | 395 | 395 | 386 | 386 | -1.28% | 126,300 | 147億2821万 | -8.96% | 44.03 | 1.1 |
| 03/31 | 402 | 408 | 391 | 391 | -4.63% | 203,600 | 149億1899万 | -8.43% | 44.6 | 1.11 |
| 03/28 | 407 | 413 | 406 | 410 | -0.24% | 121,400 | 156億4396万 | -4.43% | 46.77 | 1.17 |
| 03/27 | 407 | 411 | 405 | 411 | +0.74% | 116,900 | 156億8211万 | -4.64% | 46.88 | 1.17 |
| 03/26 | 399 | 408 | 396 | 408 | +3.03% | 241,000 | 155億6764万 | -5.56% | 46.54 | 1.16 |
| 03/25 | 401 | 401 | 395 | 396 | -0.75% | 142,800 | 151億977万 | -8.76% | 45.17 | 1.13 |
| 03/24 | 406 | 407 | 399 | 399 | -2.21% | 175,900 | 152億2424万 | -8.49% | 45.51 | 1.13 |
| 03/21 | 405 | 408 | 403 | 408 | +0.74% | 93,900 | 155億6764万 | -6.85% | 46.54 | 1.16 |
| 03/19 | 408 | 408 | 405 | 405 | -1.22% | 248,000 | 154億5318万 | -7.95% | 46.2 | 1.15 |
| 03/18 | 412 | 413 | 409 | 410 | -0.24% | 321,500 | 156億4396万 | -7.03% | 46.77 | 1.17 |
| 03/17 | 415 | 422 | 408 | 411 | -9.07% | 898,200 | 156億8211万 | -7.01% | 46.88 | 1.17 |
| 03/14 | 453 | 453 | 445 | 452 | +0.67% | 181,600 | 172億4651万 | +2.03% | 51.56 | 1.28 |
| 03/13 | 446 | 451 | 442 | 449 | +1.58% | 73,700 | 171億3204万 | +1.58% | 51.22 | 1.28 |
| 03/12 | 439 | 444 | 438 | 442 | +0.68% | 48,100 | 168億6495万 | +0.23% | 50.42 | 1.26 |
| 03/11 | 438 | 443 | 430 | 439 | -1.57% | 104,500 | 167億5048万 | -0.23% | 50.07 | 1.25 |
| 03/10 | 440 | 446 | 439 | 446 | +1.83% | 49,200 | 170億1757万 | +1.59% | 50.87 | 1.27 |
| 03/07 | 441 | 444 | 436 | 438 | -2.45% | 80,500 | 167億1232万 | -0.23% | 49.96 | 1.25 |
| 03/06 | 445 | 449 | 445 | 449 | +1.58% | 46,600 | 171億3204万 | +2.28% | 51.22 | 1.28 |
| 03/05 | 439 | 443 | 436 | 442 | +0.91% | 83,200 | 168億6495万 | +0.91% | 50.42 | 1.26 |
| 03/04 | 440 | 441 | 435 | 438 | -1.13% | 29,400 | 167億1232万 | 0% | 49.96 | 1.25 |
| 03/03 | 437 | 443 | 433 | 443 | +3.99% | 72,800 | 169億310万 | +0.91% | 50.53 | 1.26 |
| 02/28 | 440 | 444 | 426 | 426 | -2.96% | 149,300 | 162億5445万 | -2.74% | 48.59 | 1.21 |
| 02/27 | 433 | 440 | 433 | 439 | +0.92% | 71,200 | 167億5048万 | 0% | 50.07 | 1.25 |
| 02/26 | 437 | 441 | 431 | 435 | -0.46% | 89,700 | 165億9786万 | -0.91% | 49.62 | 1.24 |
| 02/25 | 439 | 440 | 435 | 437 | -0.68% | 111,100 | 166億7417万 | -0.46% | 49.85 | 1.24 |
| 02/21 | 450 | 451 | 440 | 440 | -3.08% | 66,100 | 167億8864万 | +0.46% | 50.19 | 1.25 |
| 02/20 | 454 | 457 | 446 | 454 | 0% | 84,200 | 173億2282万 | +3.65% | 51.79 | 1.29 |
| 02/19 | 452 | 458 | 452 | 454 | +0.44% | 87,300 | 173億2282万 | +3.89% | 51.79 | 1.29 |
| 02/18 | 451 | 455 | 447 | 452 | 0% | 89,900 | 172億4651万 | +3.67% | 51.56 | 1.28 |
| 02/17 | 450 | 455 | 448 | 452 | +1.12% | 181,800 | 172億4651万 | +3.67% | 51.56 | 1.28 |
| 02/14 | 446 | 452 | 446 | 447 | -1.11% | 45,700 | 170億5573万 | +2.76% | 50.99 | 1.27 |
| 02/13 | 442 | 452 | 442 | 452 | +2.73% | 125,700 | 172億4651万 | +3.67% | 51.56 | 1.28 |
| 02/12 | 437 | 441 | 433 | 440 | +1.62% | 91,600 | 167億8864万 | +0.92% | 50.19 | 1.25 |
| 02/10 | 433 | 438 | 431 | 433 | +0.46% | 116,500 | 165億2154万 | -0.69% | 49.39 | 1.23 |
| 02/07 | 434 | 435 | 430 | 431 | -0.69% | 70,200 | 164億4523万 | -1.15% | 49.16 | 1.23 |
| 02/06 | 430 | 435 | 428 | 434 | +0.93% | 67,500 | 165億5970万 | -0.69% | 49.5 | 1.23 |
| 02/05 | 432 | 436 | 426 | 430 | -0.92% | 74,100 | 164億708万 | -1.83% | 49.05 | 1.22 |
| 02/04 | 421 | 436 | 419 | 434 | +3.83% | 246,800 | 165億5970万 | -1.14% | 49.5 | 1.23 |
| 02/03 | 418 | 422 | 413 | 418 | -0.24% | 145,500 | 159億4920万 | -4.78% | 47.68 | 1.19 |
| 01/31 | 428 | 429 | 416 | 419 | -2.1% | 154,000 | 159億8736万 | -4.77% | - | 1.19 |
| 01/30 | 432 | 436 | 428 | 428 | -2.51% | 144,300 | 163億3076万 | -2.95% | - | 1.22 |
| 01/29 | 436 | 445 | 432 | 439 | -1.13% | 358,300 | 167億5048万 | -0.45% | - | 1.25 |
| 01/28 | 442 | 445 | 440 | 444 | +0.45% | 55,000 | 169億4126万 | +0.91% | - | 1.26 |
| 01/27 | 444 | 448 | 439 | 442 | +0.23% | 83,400 | 168億6495万 | +0.68% | - | 1.26 |
| 01/24 | 435 | 444 | 435 | 441 | +1.38% | 80,300 | 168億2679万 | +0.46% | - | 1.25 |
| 01/23 | 439 | 439 | 434 | 435 | -0.91% | 77,900 | 165億9786万 | -0.68% | - | 1.24 |
| 01/22 | 437 | 440 | 435 | 439 | +0.92% | 51,500 | 167億5048万 | +0.46% | - | 1.25 |
| 01/21 | 438 | 438 | 432 | 435 | +0.23% | 50,900 | 165億9786万 | -0.46% | - | 1.24 |
| 01/20 | 431 | 438 | 431 | 434 | +1.4% | 51,300 | 165億5970万 | -1.14% | - | 1.23 |
| 01/17 | 431 | 431 | 426 | 428 | -0.7% | 86,100 | 163億3076万 | -3.17% | - | 1.22 |
| 01/16 | 435 | 437 | 431 | 431 | -1.37% | 85,200 | 164億4523万 | -2.71% | - | 1.23 |
| 01/15 | 438 | 438 | 431 | 437 | +0.92% | 96,600 | 166億7417万 | -1.8% | - | 1.24 |
| 01/14 | 438 | 443 | 429 | 433 | -1.81% | 135,200 | 165億2154万 | -2.91% | - | 1.23 |
| 01/10 | 439 | 443 | 436 | 441 | 0% | 63,000 | 168億2679万 | -1.56% | - | 1.25 |
| 01/09 | 452 | 452 | 441 | 441 | -2% | 57,400 | 168億2679万 | -1.78% | - | 1.25 |
| 01/08 | 447 | 451 | 446 | 450 | -0.44% | 73,800 | 171億7020万 | 0% | - | 1.28 |
| 01/07 | 447 | 455 | 444 | 452 | +2.73% | 104,800 | 172億4651万 | +0.44% | - | 1.28 |
| 01/06 | 457 | 457 | 440 | 440 | -3.3% | 114,100 | 167億8864万 | -2.44% | - | 1.25 |
| 2024 | ||||||||||
| 12/30 | 453 | 456 | 452 | 455 | +0.66% | 79,100 | 173億6098万 | +0.66% | - | 1.29 |
| 12/27 | 451 | 453 | 443 | 452 | 0% | 135,200 | 172億4651万 | 0% | - | 1.28 |
| 12/26 | 444 | 452 | 444 | 452 | +0.89% | 85,700 | 172億4651万 | -0.22% | - | 1.28 |
| 12/25 | 450 | 450 | 440 | 448 | -0.44% | 111,300 | 170億9388万 | -1.1% | - | 1.27 |
| 12/24 | 449 | 453 | 446 | 450 | +1.12% | 108,700 | 171億7020万 | -0.66% | - | 1.28 |
| 12/23 | 435 | 447 | 435 | 445 | +2.77% | 138,800 | 169億7942万 | -1.77% | - | 1.27 |
| 12/20 | 427 | 436 | 425 | 433 | +2.61% | 206,000 | 165億2154万 | -4.42% | - | 1.23 |
| 12/19 | 415 | 425 | 413 | 422 | +0.24% | 123,300 | 161億183万 | -6.84% | - | 1.2 |
| 12/18 | 425 | 426 | 420 | 421 | -0.94% | 110,000 | 160億6367万 | -7.27% | - | 1.2 |
| 12/17 | 424 | 425 | 420 | 425 | +0.24% | 113,500 | 162億1630万 | -6.59% | - | 1.21 |
| 12/16 | 417 | 425 | 411 | 424 | +1.68% | 148,000 | 161億7814万 | -7.02% | - | 1.21 |
| 12/13 | 421 | 427 | 416 | 417 | -2.57% | 262,400 | 159億1105万 | -8.75% | - | 1.19 |
| 12/12 | 430 | 434 | 421 | 428 | -0.7% | 410,600 | 163億3076万 | -6.55% | - | 1.22 |
| 12/11 | 448 | 472 | 416 | 431 | -13.1% | 1,476,600 | 164億4523万 | -6.1% | - | 1.23 |
| 12/10 | 487 | 496 | 479 | 496 | +2.06% | 429,300 | 189億2537万 | +8.06% | - | 1.41 |
| 12/09 | 475 | 486 | 474 | 486 | +2.97% | 130,400 | 185億4381万 | +6.35% | - | 1.38 |
| 12/06 | 473 | 473 | 467 | 472 | +0.21% | 36,400 | 180億963万 | +3.74% | - | 1.34 |
| 12/05 | 471 | 476 | 467 | 471 | +0.86% | 86,000 | 179億7147万 | +3.52% | - | 1.34 |
| 12/04 | 471 | 471 | 467 | 467 | -0.85% | 40,700 | 178億1885万 | +2.86% | - | 1.33 |
| 12/03 | 466 | 472 | 466 | 471 | +1.07% | 70,600 | 179億7147万 | +3.74% | - | 1.34 |
| 12/02 | 465 | 469 | 464 | 466 | +0.43% | 48,000 | 177億8069万 | +2.87% | - | 1.32 |
| 11/29 | 469 | 469 | 464 | 464 | -0.64% | 31,800 | 177億438万 | +2.65% | - | 1.32 |
| 11/28 | 464 | 469 | 464 | 467 | +0.86% | 49,200 | 178億1885万 | +3.55% | - | 1.33 |
| 11/27 | 468 | 468 | 459 | 463 | -0.64% | 42,300 | 176億6622万 | +2.89% | - | 1.32 |
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 | |
| 2012年 1月期 | 347 2,775 10/26 | 221 1,770 11/29 | 14,530,400 1,816,300 10/26 | 100億3440万 | 64億32万 | 106億2297万 1/31 |
| 2013年 1月期 | 426 1,700 1/28 1,703 1/25 | 232 1,854 7/25 | 3,686,400 460,800 11/6 | 123億1609万 | 67億406万 | 154億9880万 1/31 |
| 2014年 1月期 | 1,020 2,040 1/15 | 345 1,378 2/15 | 3,132,000 783,000 3/12 | 387億4449万 | 99億6569万 | 320億4613万 1/31 |
| 2015年 1月期 | 935 1,869 2/27 | 391 781 12/22 | 2,758,800 1,379,400 3/11 | 355億2445万 | 148億7036万 | 152億7104万 1/30 |
| 2016年 1月期 | 653 1,306 6/15 | 385 769 2/9 | 3,505,800 1,752,900 3/11 | 248億7041万 | 146億4268万 | 200億3344万 1/29 |
| 2017年 1月期 | 556 1,111 1/30 1,111 6/9 他2件 | 343 685 8/29 | 2,665,400 1,332,700 3/9 | 211億6854万 | 130億4541万 | 200億7170万 1/31 |
| 2018年 1月期 | 1,183 2,365 1/26 | 516 1,032 2/6 | 1,611,200 805,600 6/12 | 450億7311万 | 196億6331万 | 411億4823万 1/31 |
| 2019年 1月期 | 1,585 3,170 9/27 | 843 1/30 | 1,622,200 811,100 9/10 | 604億2020万 | 321億3516万 | 328億8857万 1/31 |
| 2020年 1月期 | 1,320 6/12 | 838 2/8 | 1,427,300 6/10 | 503億1840万 | 319億4456万 | 346億6864万 1/31 |
| 2021年 1月期 | 1,237 1/27 1/21 | 579 3/19 | 936,400 6/8 | 471億9897万 | 220億7194万 | 439億4806万 1/29 |
| 2022年 1月期 | 1,469 4/2 | 892 1/25 | 654,000 9/6 | 560億5116万 | 340億3515万 | 353億7690万 1/31 |
| 2023年 1月期 | 1,224 3/16 | 773 12/26 | 638,800 9/12 | 467億294万 | 294億9458万 | 325億4842万 1/31 |
| 2024年 1月期 | 993 5/23 | 435 12/14 | 925,200 1/29 | 378億8890万 | 165億9786万 | 177億8621万 1/31 |
| 2025年 1月期 | 540 3/13 | 330 8/5 | 1,476,600 12/11 | 206億424万 | 125億9148万 | 148億1594万 1/31 |
| 最新 | 361 2025/4/25 | 111,300 | 137億7431万 | |||