時価総額
2024/11/15～2025/04/15
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 |
| 04/15 | 1,184 | 1,197 | 1,176 | 1,197 | +2.84% | 4,300 | 123億516万 | +1.79% | 15.38 | 1.23 |
| 04/14 | 1,180 | 1,181 | 1,152 | 1,164 | -1.19% | 1,400 | 119億6592万 | -1.02% | 14.96 | 1.19 |
| 04/11 | 1,153 | 1,178 | 1,145 | 1,178 | +2.17% | 2,600 | 121億984万 | +0.17% | 15.14 | 1.21 |
| 04/10 | 1,130 | 1,160 | 1,115 | 1,153 | +4.82% | 4,100 | 118億5284万 | -1.96% | 14.82 | 1.18 |
| 04/09 | 1,126 | 1,132 | 1,049 | 1,100 | -4.35% | 14,700 | 113億800万 | -6.54% | 14.13 | 1.13 |
| 04/08 | 1,120 | 1,166 | 1,120 | 1,150 | +3.23% | 6,400 | 118億2200万 | -2.46% | 14.78 | 1.18 |
| 04/07 | 1,100 | 1,123 | 1,066 | 1,114 | +0.63% | 56,200 | 114億5192万 | -5.51% | 14.31 | 1.14 |
| 04/04 | 1,169 | 1,169 | 1,101 | 1,107 | -5.71% | 20,700 | 113億7996万 | -6.11% | 14.22 | 1.14 |
| 04/03 | 1,231 | 1,231 | 1,154 | 1,174 | -5.17% | 16,200 | 120億6872万 | -0.51% | 15.09 | 1.2 |
| 04/02 | 1,214 | 1,238 | 1,203 | 1,238 | -0.16% | 2,400 | 127億2664万 | +5.09% | 15.91 | 1.27 |
| 04/01 | 1,186 | 1,249 | 1,175 | 1,240 | +5.53% | 12,600 | 127億4720万 | +5.62% | 15.93 | 1.27 |
| 03/31 | 1,172 | 1,189 | 1,171 | 1,175 | +0.26% | 1,000 | 120億7900万 | +0.43% | 15.1 | 1.21 |
| 03/28 | 1,202 | 1,202 | 1,171 | 1,172 | -2.33% | 6,000 | 120億4816万 | +0.26% | 15.06 | 1.2 |
| 03/27 | 1,202 | 1,216 | 1,200 | 1,200 | -1.48% | 2,400 | 123億3600万 | +2.74% | 15.42 | 1.23 |
| 03/26 | 1,189 | 1,218 | 1,189 | 1,218 | +2.7% | 6,700 | 125億2104万 | +4.37% | 15.65 | 1.25 |
| 03/25 | 1,171 | 1,186 | 1,171 | 1,186 | +0.68% | 3,000 | 121億9208万 | +1.89% | 15.24 | 1.22 |
| 03/24 | 1,171 | 1,180 | 1,170 | 1,178 | -0.17% | 800 | 121億984万 | +1.29% | 15.14 | 1.21 |
| 03/21 | 1,180 | 1,180 | 1,161 | 1,180 | 0% | 4,800 | 121億3040万 | +1.37% | 15.16 | 1.21 |
| 03/19 | 1,173 | 1,180 | 1,173 | 1,180 | +0.43% | 500 | 121億3040万 | +1.11% | 15.16 | 1.21 |
| 03/18 | 1,195 | 1,195 | 1,175 | 1,175 | -1.26% | 4,500 | 120億7900万 | +0.51% | 15.1 | 1.21 |
| 03/17 | 1,185 | 1,190 | 1,175 | 1,190 | +0.42% | 1,900 | 122億3320万 | +1.45% | 15.29 | 1.22 |
| 03/14 | 1,196 | 1,196 | 1,174 | 1,185 | +1.02% | 5,300 | 121億8180万 | +0.94% | 15.23 | 1.22 |
| 03/13 | 1,199 | 1,199 | 1,171 | 1,173 | -2.41% | 5,500 | 120億5844万 | -0.26% | 15.07 | 1.2 |
| 03/12 | 1,167 | 1,202 | 1,167 | 1,202 | +1.95% | 8,500 | 123億5656万 | +2.04% | 15.45 | 1.23 |
| 03/11 | 1,183 | 1,192 | 1,161 | 1,179 | -1.09% | 3,600 | 121億2012万 | 0% | 15.15 | 1.21 |
| 03/10 | 1,169 | 1,193 | 1,158 | 1,192 | +1.97% | 3,200 | 122億5376万 | +0.85% | 15.32 | 1.22 |
| 03/07 | 1,145 | 1,169 | 1,145 | 1,169 | +0.69% | 2,500 | 120億1732万 | -1.35% | 15.02 | 1.2 |
| 03/06 | 1,176 | 1,188 | 1,151 | 1,161 | -1.61% | 5,600 | 119億3508万 | -2.35% | 14.92 | 1.19 |
| 03/05 | 1,151 | 1,186 | 1,151 | 1,180 | +2.52% | 2,900 | 121億3040万 | -1.09% | 15.16 | 1.21 |
| 03/04 | 1,125 | 1,157 | 1,125 | 1,151 | +0.35% | 4,600 | 118億3228万 | -3.76% | 14.79 | 1.18 |
| 03/03 | 1,129 | 1,158 | 1,129 | 1,147 | +1.15% | 7,500 | 117億9116万 | -4.34% | 14.74 | 1.18 |
| 02/28 | 1,106 | 1,134 | 1,103 | 1,134 | +1.8% | 4,600 | 116億5752万 | -5.81% | 14.57 | 1.16 |
| 02/27 | 1,115 | 1,128 | 1,113 | 1,114 | -1.42% | 1,900 | 114億5192万 | -7.86% | 14.31 | 1.14 |
| 02/26 | 1,134 | 1,134 | 1,095 | 1,130 | -0.62% | 33,800 | 116億1640万 | -7.15% | 14.52 | 1.16 |
| 02/25 | 1,149 | 1,154 | 1,137 | 1,137 | -0.52% | 9,400 | 116億8836万 | -7.11% | 14.61 | 1.17 |
| 02/21 | 1,156 | 1,156 | 1,140 | 1,143 | -1.12% | 5,100 | 117億5004万 | -7.15% | 14.69 | 1.17 |
| 02/20 | 1,155 | 1,184 | 1,155 | 1,156 | +1.23% | 6,500 | 118億8368万 | -6.55% | 14.85 | 1.19 |
| 02/19 | 1,164 | 1,164 | 1,142 | 1,142 | -2.48% | 14,700 | 117億3976万 | -8.13% | 14.67 | 1.17 |
| 02/18 | 1,155 | 1,179 | 1,154 | 1,171 | +1.56% | 4,500 | 120億3788万 | -6.32% | 15.05 | 1.2 |
| 02/17 | 1,165 | 1,194 | 1,153 | 1,153 | -0.86% | 9,500 | 118億5284万 | -8.13% | 14.82 | 1.18 |
| 02/14 | 1,201 | 1,201 | 1,159 | 1,163 | -3.49% | 26,400 | 119億5564万 | -7.7% | 14.94 | 1.19 |
| 02/13 | 1,251 | 1,254 | 1,195 | 1,205 | -2.19% | 16,100 | 123億8740万 | -4.52% | 15.48 | 1.24 |
| 02/12 | 1,237 | 1,248 | 1,232 | 1,232 | -0.32% | 5,000 | 126億6496万 | -2.38% | 15.83 | 1.26 |
| 02/10 | 1,279 | 1,279 | 1,236 | 1,236 | -2.91% | 6,400 | 127億608万 | -1.98% | 15.88 | 1.27 |
| 02/07 | 1,243 | 1,283 | 1,243 | 1,273 | +4% | 8,300 | 130億8644万 | +1.11% | 16.36 | 1.31 |
| 02/06 | 1,222 | 1,228 | 1,220 | 1,224 | -0.33% | 2,300 | 125億8272万 | -2.55% | 15.73 | 1.26 |
| 02/05 | 1,231 | 1,231 | 1,215 | 1,228 | +0.49% | 3,800 | 126億2384万 | -2.15% | 15.78 | 1.26 |
| 02/04 | 1,248 | 1,248 | 1,211 | 1,222 | -1.13% | 8,800 | 125億6216万 | -2.47% | 15.7 | 1.25 |
| 02/03 | 1,269 | 1,269 | 1,236 | 1,236 | -1.36% | 6,100 | 127億608万 | -1.2% | 15.88 | 1.27 |
| 01/31 | 1,271 | 1,271 | 1,251 | 1,253 | -0.16% | 2,500 | 128億8084万 | +0.48% | 16.1 | 1.29 |
| 01/30 | 1,275 | 1,275 | 1,255 | 1,255 | -1.49% | 8,200 | 129億140万 | +0.8% | 16.13 | 1.29 |
| 01/29 | 1,270 | 1,274 | 1,265 | 1,274 | +0.08% | 2,200 | 130億9672万 | +2.49% | 16.37 | 1.31 |
| 01/28 | 1,249 | 1,273 | 1,249 | 1,273 | +2.09% | 5,400 | 130億8644万 | +2.83% | 16.36 | 1.31 |
| 01/27 | 1,216 | 1,247 | 1,216 | 1,247 | +2.55% | 7,000 | 128億1916万 | +1.46% | 16.02 | 1.28 |
| 01/24 | 1,290 | 1,290 | 1,216 | 1,216 | -5.74% | 18,400 | 125億48万 | -0.49% | 15.63 | 1.25 |
| 01/23 | 1,291 | 1,302 | 1,276 | 1,290 | +2.3% | 6,500 | 132億6120万 | +6.17% | 16.58 | 1.32 |
| 01/22 | 1,295 | 1,295 | 1,215 | 1,261 | -3% | 21,000 | 129億6308万 | +4.65% | 16.2 | 1.29 |
| 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 |
