時価総額
- 2016年12月30日
- 111億8401万
- 2017年12月29日
- 113億2626万
- 2018年12月28日
- 84億9061万
- 2019年12月30日
- 105億1057万
- 2020年12月30日
- 155億6690万
- 2021年12月30日
- 87億7526万
- 2022年12月30日
- 91億2830万
- 2023年12月29日
- 104億347万
- 2024年12月30日
- 211億8062万
2024/09/17~2025/02/14
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 | ||||||||||
02/14 | 569 | 569 | 569 | 569 | -14.95% | 148,100 | 185億2668万 | -10.53% | 25.69 | 6.04 |
02/13 | 658 | 670 | 656 | 669 | +1.98% | 155,500 | 217億8269万 | +4.69% | 30.2 | 7.1 |
02/12 | 657 | 658 | 651 | 656 | +0.15% | 75,200 | 213億5941万 | +2.82% | 29.61 | 6.96 |
02/10 | 650 | 656 | 648 | 655 | +0.92% | 54,100 | 213億2685万 | +2.66% | 29.57 | 6.95 |
02/07 | 654 | 660 | 648 | 649 | -0.46% | 70,300 | 211億3149万 | +1.88% | 29.3 | 6.89 |
02/06 | 649 | 654 | 649 | 652 | +0.77% | 44,900 | 212億2917万 | +2.52% | 29.43 | 6.92 |
02/05 | 643 | 653 | 643 | 647 | +0.62% | 80,300 | 210億6637万 | +1.89% | 29.21 | 6.87 |
02/04 | 649 | 653 | 643 | 643 | +0.47% | 86,100 | 209億3613万 | +1.58% | 29.03 | 6.82 |
02/03 | 634 | 650 | 634 | 640 | +1.59% | 129,600 | 208億3845万 | +1.11% | 28.89 | 6.79 |
01/31 | 633 | 646 | 628 | 630 | 0% | 202,700 | 205億1285万 | -0.32% | 28.44 | 6.69 |
01/30 | 654 | 654 | 628 | 630 | -3.08% | 443,300 | 205億1285万 | -0.32% | 28.44 | 6.69 |
01/29 | 651 | 660 | 650 | 650 | -0.76% | 126,400 | 211億6405万 | +2.85% | 29.34 | 6.9 |
01/28 | 649 | 655 | 643 | 655 | +1.39% | 102,700 | 213億2685万 | +3.8% | 29.57 | 6.95 |
01/27 | 631 | 654 | 630 | 646 | +3.53% | 225,200 | 210億3381万 | +2.54% | 29.16 | 6.86 |
01/24 | 610 | 629 | 607 | 624 | +2.3% | 165,800 | 203億1749万 | -0.95% | 28.17 | 6.62 |
01/23 | 612 | 620 | 609 | 610 | -0.33% | 162,100 | 198億6165万 | -3.33% | 27.54 | 6.47 |
01/22 | 619 | 621 | 612 | 612 | -0.33% | 116,400 | 199億2677万 | -3.16% | 27.63 | 6.5 |
01/21 | 616 | 620 | 612 | 614 | -0.16% | 97,000 | 199億9189万 | -3% | 27.72 | 6.52 |
01/20 | 620 | 623 | 615 | 615 | -0.49% | 97,700 | 200億2445万 | -3% | 27.76 | 6.53 |
01/17 | 622 | 626 | 612 | 618 | -0.32% | 88,400 | 201億2213万 | -2.68% | 27.9 | 6.56 |
01/16 | 645 | 645 | 620 | 620 | -4.02% | 274,300 | 201億8725万 | -2.52% | 27.99 | 6.58 |
01/15 | 642 | 650 | 641 | 646 | +0.78% | 99,800 | 210億3381万 | +1.41% | 29.16 | 6.86 |
01/14 | 650 | 651 | 641 | 641 | -2.73% | 170,300 | 208億7101万 | +0.63% | 28.94 | 6.8 |
01/10 | 650 | 659 | 650 | 659 | +1.07% | 58,600 | 214億5709万 | +3.45% | 29.75 | 6.99 |
01/09 | 654 | 658 | 650 | 652 | -0.15% | 93,800 | 212億2917万 | +2.68% | 29.43 | 6.92 |
01/08 | 645 | 656 | 641 | 653 | +1.24% | 92,900 | 212億6173万 | +3% | 29.48 | 6.93 |
01/07 | 639 | 657 | 638 | 645 | +1.26% | 108,300 | 210億125万 | +1.9% | 29.12 | 6.85 |
01/06 | 640 | 654 | 637 | 637 | -0.31% | 180,000 | 207億4077万 | +0.79% | 28.76 | 6.76 |
2024 | ||||||||||
12/30 | 633 | 643 | 631 | 639 | +1.75% | 88,600 | 208億589万 | +1.27% | 38.41 | 6.53 |
12/27 | 610 | 630 | 610 | 628 | +2.28% | 112,000 | 204億4773万 | -0.32% | 37.75 | 6.42 |
12/26 | 615 | 620 | 605 | 614 | -0.32% | 140,500 | 199億9189万 | -2.54% | 36.91 | 6.28 |
12/25 | 622 | 623 | 615 | 616 | -0.48% | 68,400 | 200億5701万 | -2.22% | 37.03 | 6.3 |
12/24 | 632 | 632 | 618 | 619 | -2.06% | 94,900 | 201億5469万 | -1.75% | 37.21 | 6.33 |
12/23 | 630 | 639 | 630 | 632 | +0.48% | 81,900 | 205億7797万 | +0.48% | 37.99 | 6.46 |
12/20 | 630 | 638 | 629 | 629 | -0.16% | 65,200 | 204億8029万 | 0% | 37.81 | 6.43 |
12/19 | 625 | 637 | 625 | 630 | +0.32% | 79,500 | 205億1285万 | +0.16% | 37.87 | 6.44 |
12/18 | 633 | 634 | 628 | 628 | -0.79% | 68,300 | 204億4773万 | 0% | 37.75 | 6.42 |
12/17 | 634 | 641 | 633 | 633 | -0.16% | 78,500 | 206億1053万 | +0.96% | 38.05 | 6.47 |
12/16 | 644 | 645 | 634 | 634 | -1.25% | 109,000 | 206億4309万 | +1.44% | 38.11 | 6.48 |
12/13 | 640 | 647 | 640 | 642 | +0.16% | 68,000 | 209億357万 | +2.88% | 38.59 | 6.56 |
12/12 | 640 | 649 | 640 | 641 | +0.16% | 101,700 | 208億7101万 | +3.05% | 38.53 | 6.55 |
12/11 | 641 | 643 | 632 | 640 | 0% | 100,700 | 208億3845万 | +3.23% | 38.47 | 6.54 |
12/10 | 644 | 647 | 639 | 640 | 0% | 85,000 | 208億3845万 | +3.56% | 38.47 | 6.54 |
12/09 | 642 | 644 | 632 | 640 | -0.31% | 120,900 | 208億3845万 | +3.9% | 38.47 | 6.54 |
12/06 | 642 | 645 | 637 | 642 | -0.47% | 95,500 | 209億357万 | +4.73% | 38.59 | 6.56 |
12/05 | 640 | 652 | 639 | 645 | +0.78% | 155,800 | 210億125万 | +5.56% | 38.77 | 6.59 |
12/04 | 635 | 644 | 633 | 640 | +0.79% | 125,800 | 208億3845万 | +5.09% | 38.47 | 6.54 |
12/03 | 631 | 637 | 628 | 635 | +1.11% | 166,200 | 206億7565万 | +4.61% | 38.17 | 6.49 |
12/02 | 625 | 633 | 625 | 628 | +1.13% | 108,100 | 204億4773万 | +3.97% | 37.75 | 6.42 |
11/29 | 620 | 627 | 620 | 621 | +0.32% | 80,000 | 211億5133万 | +3.16% | 39.17 | 6.66 |
11/28 | 615 | 630 | 615 | 619 | +0.49% | 85,100 | 210億8321万 | +3.34% | 39.04 | 6.64 |
11/27 | 617 | 623 | 612 | 616 | -0.16% | 76,400 | 209億8103万 | +3.18% | 38.85 | 6.61 |
11/26 | 626 | 631 | 617 | 617 | -1.44% | 91,400 | 210億1509万 | +3.52% | 38.91 | 6.62 |
11/25 | 624 | 629 | 624 | 626 | +0.32% | 71,700 | 213億2163万 | +5.39% | 39.48 | 6.71 |
11/22 | 616 | 626 | 614 | 624 | +1.63% | 133,800 | 212億5351万 | +5.41% | 39.36 | 6.69 |
11/21 | 609 | 624 | 608 | 614 | +0.99% | 115,800 | 209億1291万 | +4.07% | 38.73 | 6.58 |
11/20 | 612 | 621 | 608 | 608 | -0.65% | 82,200 | 207億855万 | +3.4% | 38.35 | 6.52 |
11/19 | 606 | 615 | 605 | 612 | -0.49% | 109,000 | 208億4479万 | +4.26% | 38.6 | 6.56 |
11/18 | 613 | 622 | 599 | 615 | -2.38% | 232,100 | 209億4697万 | +5.13% | 38.79 | 6.6 |
11/15 | 617 | 635 | 617 | 630 | +3.45% | 253,200 | 214億5787万 | +8.06% | 39.73 | 6.76 |
11/14 | 593 | 619 | 583 | 609 | +2.7% | 327,200 | 207億4261万 | +5% | 38.41 | 6.53 |
11/13 | 597 | 599 | 592 | 593 | -0.5% | 94,600 | 201億9764万 | +2.42% | 37.4 | 6.36 |
11/12 | 597 | 605 | 596 | 596 | +0.17% | 102,100 | 202億9982万 | +3.11% | 37.59 | 6.39 |
11/11 | 596 | 598 | 592 | 595 | -0.34% | 54,400 | 202億6576万 | +3.12% | 37.53 | 6.38 |
11/08 | 595 | 601 | 593 | 597 | +0.34% | 86,600 | 203億3388万 | +3.65% | 37.65 | 6.4 |
11/07 | 591 | 597 | 586 | 595 | +0.85% | 105,600 | 202億6576万 | +3.3% | 37.53 | 6.38 |
11/06 | 587 | 592 | 585 | 590 | +1.2% | 76,900 | 200億9546万 | +2.43% | 37.21 | 6.33 |
11/05 | 588 | 588 | 581 | 583 | +0.52% | 43,900 | 198億5704万 | +1.39% | 36.77 | 6.25 |
11/01 | 584 | 585 | 579 | 580 | -1.86% | 84,300 | 197億5486万 | +0.69% | 36.58 | 6.22 |
10/31 | 582 | 591 | 576 | 591 | +1.55% | 98,000 | 201億2952万 | +2.25% | 37.27 | 6.34 |
10/30 | 588 | 588 | 579 | 582 | -1.19% | 245,100 | 198億2298万 | +0.34% | 36.71 | 6.24 |
10/29 | 575 | 590 | 571 | 589 | +1.55% | 115,500 | 200億6140万 | +1.2% | 37.15 | 6.32 |
10/28 | 555 | 580 | 555 | 580 | +3.76% | 140,700 | 197億5486万 | -0.68% | 36.58 | 6.22 |
10/25 | 573 | 573 | 555 | 559 | -0.89% | 169,700 | 190億3960万 | -4.61% | 35.26 | 5.99 |
10/24 | 570 | 570 | 556 | 564 | -1.4% | 197,500 | 192億990万 | -4.24% | 35.57 | 6.05 |
10/23 | 577 | 583 | 571 | 572 | -0.52% | 98,600 | 194億8238万 | -3.38% | 36.08 | 6.13 |
10/22 | 581 | 581 | 573 | 575 | -0.69% | 83,400 | 195億8456万 | -3.2% | 36.27 | 6.17 |
10/21 | 570 | 582 | 570 | 579 | +1.4% | 105,100 | 197億2080万 | -2.85% | 36.52 | 6.21 |
10/18 | 567 | 575 | 567 | 571 | +0.88% | 100,800 | 194億4832万 | -4.67% | 36.01 | 6.12 |
10/17 | 568 | 572 | 564 | 566 | -0.7% | 100,900 | 192億7802万 | -5.98% | 35.7 | 6.07 |
10/16 | 567 | 577 | 566 | 570 | 0% | 91,500 | 194億1426万 | -5.94% | 35.95 | 6.11 |
10/15 | 565 | 577 | 564 | 570 | +1.24% | 105,800 | 194億1426万 | -6.25% | 35.95 | 6.11 |
10/11 | 563 | 570 | 563 | 563 | -0.35% | 83,700 | 191億7584万 | -8.01% | 35.51 | 6.04 |
10/10 | 573 | 573 | 561 | 565 | -1.22% | 178,000 | 192億4396万 | -8.13% | 35.64 | 6.06 |
10/09 | 573 | 579 | 571 | 572 | +0.18% | 122,000 | 194億8238万 | -7.74% | 36.08 | 6.13 |
10/08 | 574 | 577 | 570 | 571 | -0.52% | 121,300 | 194億4832万 | -8.49% | 36.01 | 6.12 |
10/07 | 588 | 588 | 574 | 574 | -0.69% | 155,500 | 195億5050万 | -8.6% | 36.2 | 6.16 |
10/04 | 582 | 587 | 578 | 578 | +0.35% | 125,200 | 196億8674万 | -8.4% | 36.46 | 6.2 |
10/03 | 590 | 590 | 576 | 576 | -0.69% | 135,200 | 196億1862万 | -9% | 36.33 | 6.18 |
10/02 | 586 | 588 | 577 | 580 | -1.36% | 244,000 | 197億5486万 | -8.81% | 36.58 | 6.22 |
10/01 | 584 | 594 | 583 | 588 | +0.86% | 151,300 | 200億2734万 | -7.98% | 37.09 | 6.31 |
09/30 | 577 | 590 | 573 | 583 | -3.16% | 453,000 | 198億5704万 | -9.05% | 36.77 | 5.67 |
09/27 | 618 | 622 | 600 | 602 | -6.23% | 821,800 | 205億418万 | -6.52% | 37.97 | 5.85 |
09/26 | 634 | 642 | 631 | 642 | +1.42% | 636,600 | 218億6659万 | -0.47% | 40.49 | 6.24 |
09/25 | 631 | 633 | 624 | 633 | +1.28% | 247,100 | 215億6005万 | -1.86% | 39.92 | 6.15 |
09/24 | 635 | 635 | 624 | 625 | -1.11% | 778,900 | 212億8757万 | -2.95% | 39.42 | 6.08 |
09/20 | 640 | 642 | 627 | 632 | -0.32% | 357,300 | 215億2599万 | -1.71% | 39.86 | 6.15 |
09/19 | 636 | 640 | 634 | 634 | +0.16% | 213,200 | 215億9411万 | -1.09% | 39.98 | 6.16 |
09/18 | 644 | 646 | 627 | 633 | -1.25% | 211,700 | 215億6005万 | -0.94% | 39.92 | 6.15 |
09/17 | 626 | 641 | 625 | 641 | +2.07% | 255,800 | 218億3253万 | +0.47% | 40.43 | 6.23 |
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 | |
2016年 12月期 | 351 8,420 12/30 | 222 5,330 12/22 | 44,244,000 1,843,500 12/30 | 116億865万 | 71億7951万 | 111億8401万 12/30 |
2017年 12月期 | 553 6,640 6/8 | 230 2,761 4/12 | 31,912,800 1,329,700 1/5 | 184億475万 | 76億4023万 | 113億2626万 12/29 |
2018年 12月期 | 407 2,442 1/29 | 222 1,333 10/30 | 1,317,000 219,500 2/21 | 138億4320万 | 76億76万 | 84億9061万 12/28 |
2019年 12月期 | 323 1,937 1/16 | 189 1,131 6/4 | 1,789,200 298,200 3/19 | 110億5794万 | 64億8198万 | 105億1057万 12/30 |
2020年 12月期 | 597 1,790 10/14 | 162 487 3/23 | 6,843,900 2,281,300 4/1 | 205億9974万 | 55億9465万 | 155億6690万 12/30 |
2021年 12月期 | 495 1,484 1/13 | 243 728 12/1 | 985,800 328,600 8/13 | 171億1977万 | 84億6884万 | 87億7526万 12/30 |
2022年 12月期 | 325 975 11/24 | 168 505 5/20 505 5/17 他3件 | 3,462,600 1,154,200 11/11 | 113億9535万 | 59億220万 | 91億2830万 12/30 |
2023年 12月期 | 396 1,188 6/20 | 245 734 3/16 | 3,233,700 1,077,900 5/12 | 139億1764万 | 85億9895万 | 104億347万 12/29 |
2024年 12月期 | 715 2,145 2/26 | 291 873 1/18 873 1/17 | 10,977,000 3,659,000 2/16 | 251億4109万 | 102億2945万 | 211億8062万 12/30 |
最新 | 569 2025/2/14 | 148,100 | 185億2668万 |