時価総額
2024/08/22～2025/01/21
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 |
| 01/21 | 1,300 | 1,315 | 1,289 | 1,300 | -0.91% | 7,200 | 133億6400万 | +8.7% | 16.7 | 1.33 |
| 01/20 | 1,318 | 1,325 | 1,297 | 1,312 | +0.08% | 11,600 | 134億8736万 | +10.62% | 16.86 | 1.35 |
| 01/17 | 1,305 | 1,430 | 1,252 | 1,311 | +1.08% | 139,600 | 134億7708万 | +11.67% | 16.85 | 1.35 |
| 01/16 | 1,300 | 1,304 | 1,272 | 1,297 | -0.31% | 13,900 | 133億3316万 | +11.62% | 16.67 | 1.33 |
| 01/15 | 1,325 | 1,325 | 1,299 | 1,301 | -1.51% | 15,500 | 133億7428万 | +13.03% | 16.72 | 1.34 |
| 01/14 | 1,330 | 1,336 | 1,302 | 1,321 | +1.62% | 33,000 | 135億7988万 | +15.98% | 16.97 | 1.36 |
| 01/10 | 1,269 | 1,301 | 1,252 | 1,300 | +2.69% | 25,500 | 133億6400万 | +15.35% | 16.7 | 1.33 |
| 01/09 | 1,227 | 1,266 | 1,217 | 1,266 | +3.77% | 16,600 | 130億1448万 | +13.44% | 16.27 | 1.3 |
| 01/08 | 1,205 | 1,220 | 1,205 | 1,220 | +1.24% | 3,900 | 125億4160万 | +10.31% | 15.68 | 1.25 |
| 01/07 | 1,204 | 1,215 | 1,204 | 1,205 | +0.33% | 2,000 | 123億8740万 | +9.74% | 15.48 | 1.24 |
| 01/06 | 1,213 | 1,273 | 1,189 | 1,201 | +1.52% | 22,300 | 123億4628万 | +10.08% | 15.43 | 1.23 |
| 2024 |
| 12/30 | 1,200 | 1,200 | 1,183 | 1,183 | -1.42% | 6,100 | 121億6124万 | +9.13% | 15.2 | 1.21 |
| 12/27 | 1,192 | 1,204 | 1,182 | 1,200 | +0.67% | 5,300 | 123億3600万 | +11.32% | 15.42 | 1.23 |
| 12/26 | 1,159 | 1,194 | 1,159 | 1,192 | +0.25% | 6,200 | 122億5376万 | +11.3% | 15.32 | 1.22 |
| 12/25 | 1,154 | 1,193 | 1,154 | 1,189 | +1.62% | 3,200 | 122億2292万 | +11.64% | 15.28 | 1.22 |
| 12/24 | 1,127 | 1,195 | 1,127 | 1,170 | +3.91% | 10,200 | 120億2760万 | +10.59% | 15.03 | 1.2 |
| 12/23 | 1,188 | 1,215 | 1,126 | 1,126 | -6.56% | 20,100 | 115億7528万 | +6.93% | 14.47 | 1.15 |
| 12/20 | 1,215 | 1,268 | 1,200 | 1,205 | -0.41% | 55,800 | 123億8740万 | +14.87% | 15.48 | 1.23 |
| 12/19 | 1,140 | 1,213 | 1,135 | 1,210 | +5.22% | 32,300 | 124億3880万 | +16.12% | 15.55 | 1.24 |
| 12/18 | 1,100 | 1,235 | 1,100 | 1,150 | +9.42% | 80,400 | 118億2200万 | +11.22% | 14.78 | 1.18 |
| 12/17 | 1,061 | 1,061 | 1,050 | 1,051 | -1.04% | 1,000 | 108億428万 | +2.04% | 13.5 | 1.07 |
| 12/16 | 1,046 | 1,065 | 1,046 | 1,062 | +1.24% | 4,800 | 109億1736万 | +3.21% | 13.65 | 1.09 |
| 12/13 | 1,065 | 1,075 | 1,046 | 1,049 | +1.16% | 16,800 | 107億8372万 | +2.14% | 13.48 | 1.07 |
| 12/12 | 1,047 | 1,047 | 1,031 | 1,037 | -1.05% | 4,200 | 106億6036万 | +1.07% | 13.33 | 1.06 |
| 12/11 | 1,038 | 1,048 | 1,031 | 1,048 | +0.96% | 5,400 | 107億7344万 | +2.24% | 13.47 | 1.07 |
| 12/10 | 1,047 | 1,069 | 1,029 | 1,038 | +2.06% | 32,600 | 106億7064万 | +1.37% | 13.34 | 1.06 |
| 12/09 | 1,010 | 1,017 | 1,010 | 1,017 | +0.69% | 2,500 | 104億5476万 | -0.78% | 13.07 | 1.04 |
| 12/06 | 1,013 | 1,019 | 1,010 | 1,010 | -0.49% | 4,800 | 103億8280万 | -1.66% | 12.98 | 1.03 |
| 12/05 | 1,014 | 1,020 | 1,010 | 1,015 | -0.1% | 2,600 | 104億3420万 | -1.46% | 13.04 | 1.04 |
| 12/04 | 1,024 | 1,024 | 1,014 | 1,016 | -0.1% | 4,500 | 104億4448万 | -1.55% | 13.06 | 1.04 |
| 12/03 | 1,027 | 1,029 | 1,017 | 1,017 | -0.97% | 1,900 | 104億5476万 | -1.64% | 13.07 | 1.04 |
| 12/02 | 1,018 | 1,029 | 1,016 | 1,027 | +1.08% | 2,700 | 105億5756万 | -0.96% | 13.2 | 1.05 |
| 11/29 | 1,018 | 1,020 | 1,016 | 1,016 | -0.78% | 900 | 104億4448万 | -2.12% | 13.06 | 1.04 |
| 11/28 | 1,018 | 1,031 | 1,015 | 1,024 | +0.59% | 2,400 | 105億2672万 | -1.54% | 13.16 | 1.05 |
| 11/27 | 1,030 | 1,030 | 1,018 | 1,018 | -1.17% | 800 | 104億6504万 | -2.3% | 13.08 | 1.04 |
| 11/26 | 1,030 | 1,038 | 1,008 | 1,030 | 0% | 7,300 | 105億8840万 | -1.44% | 13.24 | 1.05 |
| 11/25 | 1,030 | 1,035 | 1,020 | 1,030 | 0% | 3,200 | 105億8840万 | -1.62% | 13.24 | 1.05 |
| 11/22 | 1,040 | 1,040 | 1,030 | 1,030 | -0.68% | 3,400 | 105億8840万 | -1.9% | 13.24 | 1.05 |
| 11/21 | 1,037 | 1,037 | 1,027 | 1,037 | +1.07% | 4,800 | 106億6036万 | -1.52% | 13.33 | 1.06 |
| 11/20 | 1,038 | 1,038 | 1,026 | 1,026 | -0.87% | 3,400 | 105億4728万 | -2.75% | 13.18 | 1.05 |
| 11/19 | 1,027 | 1,035 | 1,027 | 1,035 | +0.88% | 900 | 106億3980万 | -2.17% | 13.3 | 1.06 |
| 11/18 | 1,020 | 1,026 | 1,020 | 1,026 | -0.19% | 500 | 105億4728万 | -3.3% | 13.18 | 1.05 |
| 11/15 | 1,020 | 1,028 | 1,016 | 1,028 | +0.78% | 2,300 | 105億6784万 | -3.38% | 13.21 | 1.05 |
| 11/14 | 1,027 | 1,027 | 1,018 | 1,020 | -1.16% | 5,700 | 104億8560万 | -4.4% | 13.11 | 1.04 |
| 11/13 | 1,040 | 1,054 | 1,028 | 1,032 | +0.49% | 7,500 | 106億896万 | -3.55% | 13.26 | 1.06 |
| 11/12 | 1,022 | 1,058 | 1,021 | 1,027 | +0.59% | 4,200 | 105億5756万 | -4.29% | 13.2 | 1.05 |
| 11/11 | 1,033 | 1,054 | 1,021 | 1,021 | -1.26% | 5,900 | 104億9588万 | -5.11% | 13.12 | 1.04 |
| 11/08 | 1,036 | 1,039 | 1,013 | 1,034 | +2.78% | 2,900 | 106億2952万 | -4.17% | 13.29 | 1.06 |
| 11/07 | 1,026 | 1,042 | 1,006 | 1,006 | -1.76% | 26,500 | 103億4168万 | -7.02% | 12.93 | 1.03 |
| 11/06 | 1,041 | 1,052 | 1,020 | 1,024 | -2.94% | 14,400 | 105億2672万 | -5.71% | 13.16 | 1.05 |
| 11/05 | 1,072 | 1,072 | 1,054 | 1,055 | -2.13% | 6,300 | 108億4540万 | -3.12% | 13.56 | 1.08 |
| 11/01 | 1,063 | 1,078 | 1,060 | 1,078 | 0% | 3,700 | 110億8184万 | -1.28% | 13.85 | 1.1 |
| 10/31 | 1,071 | 1,078 | 1,070 | 1,078 | +0.65% | 800 | 110億8184万 | -1.46% | 13.85 | 1.1 |
| 10/30 | 1,070 | 1,076 | 1,063 | 1,071 | -0.09% | 1,800 | 110億988万 | -2.37% | 13.76 | 1.09 |
| 10/29 | 1,080 | 1,082 | 1,060 | 1,072 | 0% | 2,100 | 110億2016万 | -2.55% | 13.77 | 1.1 |
| 10/28 | 1,063 | 1,073 | 1,063 | 1,072 | +0.85% | 700 | 110億2016万 | -2.72% | 13.77 | 1.1 |
| 10/25 | 1,063 | 1,069 | 1,055 | 1,063 | 0% | 700 | 109億2764万 | -3.71% | 13.66 | 1.09 |
| 10/24 | 1,070 | 1,070 | 1,054 | 1,063 | -1.02% | 5,800 | 109億2764万 | -3.89% | 13.66 | 1.09 |
| 10/23 | 1,086 | 1,086 | 1,074 | 1,074 | -1.1% | 4,100 | 110億4072万 | -3.16% | 13.8 | 1.1 |
| 10/22 | 1,099 | 1,100 | 1,081 | 1,086 | -0.55% | 4,400 | 111億6408万 | -2.16% | 13.95 | 1.11 |
| 10/21 | 1,105 | 1,107 | 1,092 | 1,092 | -1.18% | 2,700 | 112億2576万 | -1.71% | 14.03 | 1.12 |
| 10/18 | 1,097 | 1,106 | 1,096 | 1,105 | +0.45% | 1,800 | 113億5940万 | -0.63% | 14.2 | 1.13 |
| 10/17 | 1,086 | 1,102 | 1,085 | 1,100 | +0.36% | 16,700 | 113億800万 | -1.08% | 14.13 | 1.12 |
| 10/16 | 1,098 | 1,105 | 1,096 | 1,096 | -0.45% | 2,900 | 112億6688万 | -1.44% | 14.08 | 1.12 |
| 10/15 | 1,110 | 1,110 | 1,096 | 1,101 | -0.81% | 2,300 | 113億1828万 | -1.08% | 14.15 | 1.13 |
| 10/11 | 1,094 | 1,110 | 1,094 | 1,110 | +1.46% | 9,200 | 114億1080万 | -0.36% | 14.26 | 1.13 |
| 10/10 | 1,098 | 1,104 | 1,094 | 1,094 | -0.73% | 1,800 | 112億4632万 | -1.88% | 14.06 | 1.12 |
| 10/09 | 1,102 | 1,103 | 1,096 | 1,102 | +0.27% | 1,700 | 113億2856万 | -1.34% | 14.16 | 1.13 |
| 10/08 | 1,099 | 1,109 | 1,096 | 1,099 | -0.99% | 1,700 | 112億9772万 | -1.7% | 14.12 | 1.12 |
| 10/07 | 1,107 | 1,110 | 1,100 | 1,110 | +0.91% | 1,600 | 114億1080万 | -0.89% | 14.26 | 1.13 |
| 10/04 | 1,108 | 1,109 | 1,099 | 1,100 | -0.18% | 2,000 | 113億800万 | -1.87% | 14.13 | 1.12 |
| 10/03 | 1,104 | 1,112 | 1,088 | 1,102 | +0.46% | 6,300 | 113億2856万 | -1.87% | 14.16 | 1.13 |
| 10/02 | 1,104 | 1,105 | 1,082 | 1,097 | -0.36% | 4,400 | 112億7716万 | -2.32% | 14.1 | 1.12 |
| 10/01 | 1,105 | 1,107 | 1,101 | 1,101 | -0.9% | 3,100 | 113億1828万 | -1.96% | 14.15 | 1.13 |
| 09/30 | 1,123 | 1,123 | 1,092 | 1,111 | -1.24% | 2,700 | 114億2108万 | -1.16% | 13.4 | 1.12 |
| 09/27 | 1,122 | 1,126 | 1,116 | 1,125 | -0.88% | 3,800 | 115億6500万 | +0.09% | 13.57 | 1.14 |
| 09/26 | 1,158 | 1,158 | 1,112 | 1,135 | -0.87% | 8,400 | 116億6780万 | +1.16% | 13.69 | 1.15 |
| 09/25 | 1,167 | 1,167 | 1,138 | 1,145 | +0.7% | 18,800 | 117億7060万 | +2.05% | 13.81 | 1.16 |
| 09/24 | 1,132 | 1,137 | 1,128 | 1,137 | +0.53% | 3,900 | 116億8836万 | +1.52% | 13.72 | 1.15 |
| 09/20 | 1,134 | 1,134 | 1,121 | 1,131 | +0.71% | 2,300 | 116億2668万 | +1.16% | 13.65 | 1.14 |
| 09/19 | 1,136 | 1,147 | 1,122 | 1,123 | +0.99% | 5,900 | 115億4444万 | +0.63% | 13.55 | 1.13 |
| 09/18 | 1,132 | 1,132 | 1,107 | 1,112 | -1.24% | 19,900 | 114億3136万 | -0.36% | 13.42 | 1.12 |
| 09/17 | 1,120 | 1,129 | 1,101 | 1,126 | +1.26% | 9,900 | 115億7528万 | +0.99% | 13.59 | 1.14 |
| 09/13 | 1,100 | 1,112 | 1,095 | 1,112 | +0.36% | 11,600 | 114億3136万 | 0% | 13.42 | 1.12 |
| 09/12 | 1,120 | 1,120 | 1,093 | 1,108 | -0.98% | 8,500 | 113億9024万 | -0.18% | 13.37 | 1.12 |
| 09/11 | 1,101 | 1,119 | 1,101 | 1,119 | +0.9% | 3,600 | 115億332万 | +0.99% | 13.5 | 1.13 |
| 09/10 | 1,100 | 1,109 | 1,100 | 1,109 | +0.82% | 700 | 114億52万 | +0.36% | 13.38 | 1.12 |
| 09/09 | 1,110 | 1,114 | 1,100 | 1,100 | -1.87% | 4,900 | 113億800万 | -0.09% | 13.27 | 1.11 |
| 09/06 | 1,125 | 1,131 | 1,121 | 1,121 | -0.27% | 2,500 | 115億2388万 | +1.82% | 13.53 | 1.13 |
| 09/05 | 1,127 | 1,128 | 1,124 | 1,124 | -0.44% | 800 | 115億5472万 | +2.18% | 13.56 | 1.14 |
| 09/04 | 1,136 | 1,139 | 1,126 | 1,129 | -1.66% | 4,500 | 116億612万 | +2.64% | 13.62 | 1.14 |
| 09/03 | 1,130 | 1,148 | 1,130 | 1,148 | +1.59% | 4,800 | 118億144万 | +4.46% | 13.85 | 1.16 |
| 09/02 | 1,145 | 1,145 | 1,127 | 1,130 | -0.53% | 2,300 | 116億1640万 | +2.82% | 13.63 | 1.14 |
| 08/30 | 1,127 | 1,144 | 1,127 | 1,136 | -0.18% | 6,600 | 116億7808万 | +3.27% | 13.71 | 1.15 |
| 08/29 | 1,150 | 1,150 | 1,126 | 1,138 | -1.3% | 12,700 | 116億9864万 | +3.36% | 13.73 | 1.15 |
| 08/28 | 1,224 | 1,224 | 1,136 | 1,153 | +3.78% | 58,700 | 118億5284万 | +4.72% | 13.91 | 1.16 |
| 08/27 | 1,099 | 1,111 | 1,099 | 1,111 | +0.73% | 2,000 | 114億2108万 | +0.91% | 13.4 | 1.12 |
| 08/26 | 1,124 | 1,124 | 1,091 | 1,103 | -1.96% | 5,000 | 113億3884万 | +0.09% | 13.31 | 1.11 |
| 08/23 | 1,114 | 1,130 | 1,100 | 1,125 | +3.12% | 2,700 | 115億6500万 | +1.99% | 13.57 | 1.14 |
| 08/22 | 1,092 | 1,094 | 1,091 | 1,091 | -0.46% | 1,000 | 112億1548万 | -1.09% | 13.16 | 1.1 |
