時価総額
- 2009年12月30日
- 288億6307万
- 2010年12月30日
- 283億9042万
- 2011年12月30日
- 199億9973万
- 2012年12月28日
- 994億5856万
- 2013年12月30日
- 8720億7157万
- 2014年12月30日
- 5061億4011万
- 2015年12月30日
- 3156億6718万
- 2016年12月30日
- 1770億8250万
- 2017年12月29日
- 2204億7501万
- 2018年12月28日
- 1422億9714万
- 2019年12月30日
- 1613億8003万
- 2020年12月30日
- 1566億2361万
- 2021年12月30日
- 1652億1904万
- 2022年12月30日
- 1319億5937万
- 2023年12月29日
- 1408億8189万
- 2024年12月30日
- 1861億416万
2023/07/14～2025/06/11
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 | ||||||||||
| 06/11 | 2,726 | 2,742 | 2,695 | 2,730 | +0.78% | 445,300 | 1888億1066万 | -9.84% | 13.24 | 1.24 |
| 06/06 | 2,760 | 2,776 | 2,706 | 2,709 | -2.13% | 1,019,800 | 1873億5827万 | -11.01% | 13.14 | 1.23 |
| 05/30 | 2,768 | 2,824 | 2,738 | 2,768 | +0.69% | 1,134,400 | 1914億3879万 | -9.51% | 13.42 | 1.26 |
| 05/23 | 2,800 | 2,826 | 2,730 | 2,749 | -2.55% | 987,400 | 1901億2473万 | -10.4% | 13.33 | 1.25 |
| 05/16 | 2,818 | 2,854 | 2,770 | 2,821 | -4.95% | 1,447,900 | 1951億435万 | -8.41% | 13.68 | 1.29 |
| 05/09 | 2,960 | 2,979 | 2,914 | 2,968 | +0.13% | 716,800 | 2052億7108万 | -3.95% | 14.39 | 1.35 |
| 05/02 | 3,059 | 3,097 | 2,953 | 2,964 | -2.88% | 2,852,500 | 2049億9443万 | -4.51% | 14.37 | 1.35 |
| 04/25 | 2,948 | 3,225 | 2,905 | 3,052 | +2.62% | 1,882,600 | 2110億8064万 | -2.18% | 14.8 | 1.39 |
| 04/18 | 2,839 | 2,987 | 2,787 | 2,974 | +6.18% | 1,544,200 | 2056億8605万 | -4.89% | 14.42 | 1.35 |
| 04/11 | 2,656 | 2,886 | 2,594 | 2,801 | -1.3% | 1,859,200 | 1937億2112万 | -10.82% | 13.58 | 1.28 |
| 04/04 | 2,990 | 3,008 | 2,788 | 2,838 | -6.74% | 1,454,700 | 1962億8009万 | -9.96% | 13.76 | 1.29 |
| 03/28 | 2,988 | 3,063 | 2,901 | 3,043 | +2.08% | 1,499,500 | 2530億6018万 | -3.73% | 14.75 | 1.43 |
| 03/21 | 3,010 | 3,044 | 2,938 | 2,981 | -1.23% | 1,694,600 | 2479億418万 | -5.81% | 14.45 | 1.4 |
| 03/14 | 3,012 | 3,062 | 2,943 | 3,018 | +0.2% | 2,063,600 | 2509億8115万 | -4.73% | 14.63 | 1.42 |
| 03/07 | 3,089 | 3,166 | 3,007 | 3,012 | -1.86% | 1,682,200 | 2504億8218万 | -4.86% | 14.6 | 1.41 |
| 02/28 | 3,055 | 3,115 | 3,027 | 3,069 | +0.46% | 1,669,300 | 2552億2238万 | -3.13% | 14.88 | 1.44 |
| 02/21 | 3,359 | 3,369 | 2,988 | 3,055 | -10.91% | 4,094,800 | 2540億5812万 | -3.54% | 14.81 | 1.43 |
| 02/14 | 3,339 | 3,479 | 3,304 | 3,429 | +1.87% | 1,374,000 | 2851億6049万 | +8.38% | 16.63 | 1.61 |
| 02/07 | 3,240 | 3,422 | 3,222 | 3,366 | +3.09% | 1,616,000 | 2799億2132万 | +7.1% | 16.32 | 1.58 |
| 01/31 | 3,171 | 3,327 | 3,163 | 3,265 | +3.06% | 1,596,500 | 2715億2202万 | +4.51% | 15.83 | 1.53 |
| 01/24 | 3,150 | 3,205 | 3,094 | 3,168 | +0.38% | 1,143,700 | 2634億5536万 | +2.06% | 15.36 | 1.49 |
| 01/17 | 3,196 | 3,208 | 3,122 | 3,156 | -1.56% | 825,700 | 2624億5742万 | +2.1% | 15.3 | 1.48 |
| 01/10 | 3,297 | 3,301 | 3,151 | 3,206 | -3.64% | 1,098,300 | 2666億1549万 | +4.06% | 15.54 | 1.51 |
| 2024 | ||||||||||
| 12/27 | 3,250 | 3,339 | 3,221 | 3,327 | +2.72% | 1,430,200 | 2766億7803万 | +8.37% | 16.62 | 1.46 |
| 12/20 | 3,119 | 3,264 | 3,075 | 3,239 | +4.15% | 1,845,300 | 2693億5982万 | +6.2% | 16.18 | 1.42 |
| 12/13 | 3,115 | 3,156 | 3,018 | 3,110 | +0.45% | 1,166,100 | 2586億3200万 | +2.67% | 15.54 | 1.36 |
| 12/06 | 3,003 | 3,155 | 2,956 | 3,096 | +3.1% | 1,497,600 | 2574億6774万 | +2.75% | 15.47 | 1.36 |
| 11/29 | 3,060 | 3,068 | 2,935 | 3,003 | -0.89% | 1,354,800 | 2497億3373万 | +0.07% | 15 | 1.32 |
| 11/22 | 3,069 | 3,122 | 2,983 | 3,030 | -1.27% | 1,666,100 | 2519億7909万 | +1.34% | 15.14 | 1.33 |
| 11/15 | 3,316 | 3,403 | 3,049 | 3,069 | -7.95% | 2,597,400 | 2552億2238万 | +3.16% | 15.33 | 1.35 |
| 11/08 | 3,355 | 3,429 | 3,318 | 3,334 | -0.6% | 1,271,400 | 2772億6016万 | +12.86% | 16.66 | 1.46 |
| 11/01 | 3,250 | 3,450 | 3,233 | 3,354 | +4.1% | 1,911,600 | 2789億2338万 | +14.75% | 16.76 | 1.47 |
| 10/25 | 3,310 | 3,405 | 3,204 | 3,222 | -3.04% | 3,577,100 | 2679億4608万 | +11.3% | 16.1 | 1.41 |
| 10/18 | 3,100 | 3,375 | 2,990 | 3,323 | +7.82% | 4,806,100 | 2763億4538万 | +16.23% | 16.6 | 1.46 |
| 10/11 | 3,095 | 3,229 | 2,980 | 3,082 | +0.59% | 2,991,900 | 2563億348万 | +9.33% | 15.4 | 1.35 |
| 10/04 | 3,076 | 3,166 | 3,042 | 3,064 | -2.61% | 1,671,900 | 2548億657万 | +10.1% | 15.31 | 1.34 |
| 09/27 | 3,058 | 3,187 | 3,054 | 3,146 | +3.15% | 1,222,400 | 2616億2581万 | +14.32% | 15.72 | 1.4 |
| 09/20 | 3,003 | 3,088 | 2,963 | 3,050 | +2.18% | 2,386,500 | 2536億4231万 | +12.26% | 15.24 | 1.36 |
| 09/13 | 3,014 | 3,071 | 2,930 | 2,985 | -2.39% | 1,920,100 | 2482億3682万 | +10.84% | 14.91 | 1.33 |
| 09/06 | 3,036 | 3,081 | 3,004 | 3,058 | +0.92% | 1,335,400 | 2543億761万 | +14.66% | 15.28 | 1.36 |
| 08/30 | 2,978 | 3,057 | 2,960 | 3,030 | +1.61% | 1,635,500 | 2519億7909万 | +15.12% | 15.14 | 1.35 |
| 08/23 | 2,894 | 2,988 | 2,890 | 2,982 | +2.83% | 973,000 | 2479億8734万 | +14.74% | 14.9 | 1.33 |
| 08/16 | 2,770 | 2,905 | 2,733 | 2,900 | 0% | 1,733,200 | 2411億6810万 | +13.02% | 14.49 | 1.29 |
| 08/09 | 2,659 | 2,917 | 2,569 | 2,900 | +4.58% | 2,666,100 | 2411億6810万 | +14.13% | 14.49 | 1.29 |
| 08/02 | 2,860 | 2,930 | 2,747 | 2,773 | -2.26% | 1,560,300 | 2306億660万 | +10.3% | 13.85 | 1.23 |
| 07/26 | 2,913 | 2,930 | 2,816 | 2,837 | -2.64% | 1,330,800 | 2359億2893万 | +13.43% | 14.17 | 1.26 |
| 07/19 | 2,926 | 2,999 | 2,890 | 2,914 | -0.07% | 1,348,500 | 2423億3236万 | +17.17% | 14.56 | 1.3 |
| 07/12 | 2,832 | 3,048 | 2,805 | 2,916 | +3.08% | 1,949,800 | 2424億9868万 | +18.1% | 14.57 | 1.3 |
| 07/05 | 2,735 | 2,860 | 2,720 | 2,829 | +4.31% | 1,418,900 | 2352億6364万 | +15.56% | 14.13 | 1.26 |
| 06/28 | 2,730 | 2,804 | 2,678 | 2,712 | 0% | 1,385,400 | 2366億3804万 | +11.51% | 14.54 | 1.29 |
| 06/21 | 2,800 | 2,813 | 2,700 | 2,712 | -3.56% | 1,988,100 | 2366億3804万 | +12.25% | 14.54 | 1.29 |
| 06/14 | 2,720 | 2,818 | 2,709 | 2,812 | +3.38% | 2,208,300 | 2453億6363万 | +17.07% | 15.08 | 1.34 |
| 06/07 | 2,647 | 2,889 | 2,642 | 2,720 | +2.95% | 3,159,000 | 2373億3609万 | +14.29% | 14.59 | 1.29 |
| 05/31 | 2,538 | 2,659 | 2,533 | 2,642 | +3.85% | 1,930,100 | 2305億3013万 | +11.85% | 14.17 | 1.26 |
| 05/24 | 2,550 | 2,574 | 2,507 | 2,544 | -1.05% | 1,966,900 | 2219億7905万 | +8.49% | 13.64 | 1.21 |
| 05/17 | 2,628 | 2,670 | 2,543 | 2,571 | -3.35% | 2,903,600 | 2243億3496万 | +10.06% | 13.79 | 1.22 |
| 05/10 | 2,330 | 2,669 | 2,330 | 2,660 | +15.4% | 2,753,000 | 2321億73万 | +14.46% | 14.26 | 1.27 |
| 05/02 | 2,374 | 2,375 | 2,288 | 2,305 | -0.82% | 933,100 | 2011億2488万 | +0.04% | 12.36 | 1.1 |
| 04/26 | 2,228 | 2,331 | 2,207 | 2,324 | +6.02% | 1,696,000 | 2027億8274万 | +1% | 12.46 | 1.11 |
| 04/19 | 2,275 | 2,303 | 2,154 | 2,192 | -3.65% | 1,610,500 | 1912億6496万 | -4.7% | 11.75 | 1.04 |
| 04/12 | 2,275 | 2,369 | 2,266 | 2,275 | +0.09% | 1,737,200 | 1985億720万 | -1.22% | 12.2 | 1.08 |
| 04/05 | 2,458 | 2,465 | 2,254 | 2,273 | -7.22% | 2,149,900 | 1983億3269万 | -1.35% | 12.19 | 1.08 |
| 03/29 | 2,350 | 2,474 | 2,334 | 2,450 | +3.99% | 2,387,500 | 2137億7699万 | +6.15% | 13.14 | 1.17 |
| 03/22 | 2,182 | 2,364 | 2,173 | 2,356 | +8.17% | 2,616,000 | 2055億7493万 | +2.35% | 12.63 | 1.12 |
| 03/15 | 2,184 | 2,215 | 2,106 | 2,178 | -0.77% | 3,959,200 | 1900億4338万 | -5.39% | 11.68 | 1.04 |
| 03/08 | 2,177 | 2,207 | 2,110 | 2,195 | +1.11% | 3,966,100 | 1915億2673万 | -4.85% | 11.77 | 1.04 |
| 03/01 | 2,275 | 2,288 | 2,157 | 2,171 | -4.45% | 3,770,800 | 1894億3259万 | -6.22% | 11.64 | 1.03 |
| 02/22 | 2,195 | 2,327 | 2,141 | 2,272 | +2.16% | 3,684,800 | 1982億4544万 | -2.07% | 12.18 | 1.08 |
| 02/16 | 2,454 | 2,465 | 2,191 | 2,224 | -8.63% | 4,308,400 | 1940億5715万 | -4.39% | 11.93 | 1.06 |
| 02/09 | 2,497 | 2,531 | 2,420 | 2,434 | -2.09% | 1,759,800 | 2123億8089万 | +4.37% | 13.05 | 1.16 |
| 02/02 | 2,479 | 2,528 | 2,440 | 2,486 | +0.32% | 1,790,800 | 2169億1820万 | +6.7% | 13.33 | 1.18 |
| 01/26 | 2,401 | 2,509 | 2,381 | 2,478 | +3.42% | 1,920,900 | 2162億2015万 | +6.44% | 13.29 | 1.18 |
| 01/19 | 2,439 | 2,458 | 2,347 | 2,396 | -0.58% | 2,407,800 | 2090億6517万 | +2.61% | 12.85 | 1.14 |
| 01/12 | 2,360 | 2,507 | 2,359 | 2,410 | +3.48% | 1,977,200 | 2102億8675万 | +2.64% | 12.92 | 1.15 |
| 01/05 | 2,350 | 2,381 | 2,303 | 2,329 | -0.98% | 811,800 | 2032億1902万 | -1.27% | 12.49 | 1.11 |
| 2023 | ||||||||||
| 12/29 | 2,265 | 2,352 | 2,255 | 2,352 | +4.16% | 1,424,200 | 2052億2591万 | -0.93% | 8.57 | 1.11 |
| 12/22 | 2,248 | 2,342 | 2,242 | 2,258 | -0.53% | 1,754,800 | 1970億2385万 | -5.4% | 8.23 | 1.06 |
| 12/15 | 2,219 | 2,286 | 2,213 | 2,270 | +1.89% | 1,537,200 | 1980億7092万 | -5.81% | 8.27 | 1.07 |
| 12/08 | 2,302 | 2,328 | 2,206 | 2,228 | -3.47% | 1,974,400 | 1944億618万 | -8.43% | 8.12 | 1.05 |
| 12/01 | 2,293 | 2,330 | 2,249 | 2,308 | +1.05% | 1,740,300 | 2013億8665万 | -6.26% | 8.41 | 1.08 |
| 11/24 | 2,155 | 2,323 | 2,151 | 2,284 | +6.43% | 2,362,100 | 1992億9251万 | -7.94% | 8.33 | 1.07 |
| 11/17 | 2,274 | 2,285 | 2,102 | 2,146 | -4.41% | 2,964,100 | 1872億5119万 | -14.19% | 7.82 | 1.01 |
| 11/10 | 2,298 | 2,318 | 2,210 | 2,245 | -1.49% | 2,097,900 | 1958億8953万 | -11.09% | 8.18 | 1.06 |
| 11/02 | 2,262 | 2,298 | 2,208 | 2,279 | -0.31% | 1,400,300 | 1988億5623万 | -10.63% | 8.31 | 1.07 |
| 10/27 | 2,300 | 2,328 | 2,262 | 2,286 | -0.78% | 1,017,000 | 1994億6702万 | -11.09% | 8.33 | 1.07 |
| 10/20 | 2,326 | 2,351 | 2,275 | 2,304 | -2% | 1,130,700 | 2010億3763万 | -10.84% | 8.4 | 1.08 |
| 10/13 | 2,338 | 2,400 | 2,326 | 2,351 | +2% | 1,439,000 | 2051億3865万 | -9.44% | 8.57 | 1.1 |
| 10/06 | 2,366 | 2,372 | 2,242 | 2,305 | -2.37% | 1,517,300 | 2011億2488万 | -11.48% | 8.4 | 1.08 |
| 09/29 | 2,348 | 2,379 | 2,331 | 2,361 | +2.16% | 1,400,900 | 2060億1121万 | -9.61% | 8.61 | 1.11 |
| 09/22 | 2,378 | 2,408 | 2,269 | 2,311 | -3.18% | 1,207,100 | 2016億4842万 | -11.59% | 8.42 | 1.09 |
| 09/15 | 2,307 | 2,400 | 2,294 | 2,387 | +4.37% | 2,059,900 | 2082億7987万 | -8.86% | 8.7 | 1.12 |
| 09/08 | 2,419 | 2,428 | 2,279 | 2,287 | -5.46% | 1,671,800 | 1995億5427万 | -12.74% | 8.34 | 1.07 |
| 09/01 | 2,420 | 2,433 | 2,377 | 2,419 | +0.92% | 1,402,800 | 2110億7206万 | -8.13% | 8.82 | 1.14 |
| 08/25 | 2,368 | 2,437 | 2,326 | 2,397 | +1.44% | 1,978,600 | 2091億5243万 | -9.17% | 8.74 | 1.13 |
| 08/18 | 2,452 | 2,494 | 2,346 | 2,363 | -3.35% | 2,570,000 | 2061億8572万 | -10.63% | 8.61 | 1.11 |
| 08/10 | 2,614 | 2,655 | 2,331 | 2,445 | -8.22% | 2,580,000 | 2133億4071万 | -7.74% | 8.91 | 1.15 |
| 08/04 | 2,772 | 2,824 | 2,651 | 2,664 | -2.13% | 1,383,500 | 2324億4976万 | +0.64% | 9.71 | 1.25 |
| 07/28 | 2,671 | 2,780 | 2,670 | 2,722 | +2.14% | 2,106,800 | 2375億1060万 | +3.62% | 9.92 | 1.28 |
| 07/21 | 2,720 | 2,759 | 2,654 | 2,665 | -1.33% | 1,259,500 | 2325億3701万 | +2.34% | 9.71 | 1.25 |
| 07/14 | 2,670 | 2,724 | 2,620 | 2,701 | +0.56% | 1,738,400 | 2356億7822万 | +4.53% | 9.85 | 1.27 |
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 | |
| 2009年 12月期 | 280 279,900 6/1 | 98 98,500 2/16 98,400 2/13 他2件 | 4,743,000 4,743 12/30 | - | - | 288億6307万 12/30 |
| 2010年 12月期 | 315 315,000 4/28 315,000 4/23 | 139 139,500 10/21 139,100 10/20 | 3,449,000 3,449 4/23 | 360億7884万 | 159億3195万 | 283億9042万 12/30 |
| 2011年 12月期 | 293 293,000 1/17 | 145 145,000 3/15 | 2,748,000 2,748 8/23 | 335億5904万 | 166億772万 | 199億9973万 12/30 |
| 2012年 12月期 | 933 933,000 12/19 | 143 142,700 5/15 | 10,999,000 10,999 11/14 | 1068億6208万 | 163億4428万 | 994億5856万 12/28 |
| 2013年 12月期 | 16,330 1,633,000 5/14 | 796 796,000 1/7 | 16,378,000 163,780 4/18 | 1兆8703億 | 911億7065万 | 8720億7157万 12/30 |
| 2014年 12月期 | 7,700 770 6/10 | 4,030 403 10/16 | 12,742,110 127,421,100 12/9 | 8870億4770万 | 4642億6003万 | 5061億4011万 12/30 |
| 2015年 12月期 | 5,200 520 1/8 | 3,160 316 8/25 | 9,331,970 93,319,700 1/8 | 5990億4520万 | 3342億9399万 | 3156億6718万 12/30 |
| 2016年 12月期 | 3,460 346 5/30 | 2,260 226 7/29 | 18,559,510 185,595,100 5/27 | 3660億3077万 | 2390億8368万 | 1770億8250万 12/30 |
| 2017年 12月期 | 3,440 344 8/31 | 2,430 243 2/1 243 1/17 | 7,938,670 79,386,700 12/13 | 3275億2348万 | 2313億6106万 | 2204億7501万 12/29 |
| 2018年 12月期 | 4,070 407 2/26 | 1,840 184 12/25 | 10,651,550 106,515,500 6/27 | 3875億598万 | 1751億8698万 | 1422億9714万 12/28 |
| 2019年 12月期 | 4,320 432 3/27 | 1,920 192 1/4 | 12,339,990 123,399,900 2/4 | 4113億856万 | 1828億380万 | 1613億8003万 12/30 |
| 2020年 12月期 | 2,818 12/18 | 1,359 3/19 | 8,313,900 7/6 | 2683億267万 | 1293億9081万 | 1566億2361万 12/30 |
| 2021年 12月期 | 3,120 12/1 | 1,926 5/13 | 3,069,600 11/15 | 2970億5618万 | 1833億7506万 | 1652億1904万 12/30 |
| 2022年 12月期 | 2,862 2/21 | 2,027 11/15 | 1,471,500 2/28 | 2610億1186万 | 1848億6060万 | 1319億5937万 12/30 |
| 2023年 12月期 | 3,011 6/21 | 2,036 1/16 | 1,251,000 2/15 | 2627億2756万 | 1856億8140万 | 1408億8189万 12/29 |
| 2024年 12月期 | 3,450 10/30 | 2,106 3/14 | 2,793,700 10/17 | 2869億688万 | 1837億6095万 | 1861億416万 12/30 |
| 最新 | 2,730 2025/6/11 | 97,600 | 1888億1066万 | |||