時価総額
- 2020年12月30日
- 138億3277万
- 2021年12月30日
- 43億4396万
- 2022年12月30日
- 32億8231万
- 2023年12月29日
- 149億1848万
- 2024年12月30日
- 223億6230万
2024/12/20～2025/05/23
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 | ||||||||||
| 05/23 | 3,230 | 3,290 | 3,150 | 3,150 | -2.78% | 13,900 | 119億6793万 | -10.82% | 50.5 | 9.45 |
| 05/22 | 3,180 | 3,355 | 3,125 | 3,240 | +2.21% | 33,700 | 123億987万 | -8.63% | 51.94 | 9.72 |
| 05/21 | 3,195 | 3,280 | 3,170 | 3,170 | -1.71% | 21,300 | 120億4392万 | -10.85% | 50.82 | 9.51 |
| 05/20 | 3,265 | 3,330 | 3,225 | 3,225 | -1.23% | 15,800 | 122億5288万 | -9.66% | 51.7 | 9.67 |
| 05/19 | 3,380 | 3,380 | 3,255 | 3,265 | -3.26% | 19,200 | 124億485万 | -8.75% | 52.34 | 9.79 |
| 05/16 | 3,110 | 3,375 | 3,105 | 3,375 | +6.47% | 33,400 | 128億2278万 | -5.62% | 54.1 | 10.12 |
| 05/15 | 3,565 | 3,810 | 3,000 | 3,170 | -11.82% | 96,000 | 120億4392万 | -11.38% | 50.82 | 9.51 |
| 05/14 | 3,575 | 3,695 | 3,460 | 3,595 | +0.98% | 29,900 | 136億5864万 | +0.78% | 57.63 | 10.78 |
| 05/13 | 3,700 | 3,720 | 3,535 | 3,560 | +1.42% | 18,900 | 135億1639万 | +0.03% | 57.07 | 10.68 |
| 05/12 | 3,530 | 3,550 | 3,475 | 3,510 | -0.85% | 14,700 | 133億2655万 | -1.49% | 56.27 | 10.53 |
| 05/09 | 3,530 | 3,545 | 3,460 | 3,540 | -0.14% | 17,500 | 134億4045万 | -1.01% | 56.75 | 10.62 |
| 05/08 | 3,660 | 3,705 | 3,545 | 3,545 | -1.94% | 14,800 | 134億5944万 | -1.34% | 56.83 | 10.63 |
| 05/07 | 3,610 | 3,650 | 3,610 | 3,615 | +0.14% | 5,000 | 137億2521万 | +0.06% | 57.95 | 10.84 |
| 05/02 | 3,695 | 3,695 | 3,600 | 3,610 | -2.3% | 13,100 | 137億623万 | -0.74% | 57.87 | 10.83 |
| 05/01 | 3,775 | 3,780 | 3,670 | 3,695 | -0.67% | 14,100 | 140億2895万 | +0.87% | 59.23 | 11.08 |
| 04/30 | 3,700 | 3,740 | 3,685 | 3,720 | 0% | 11,600 | 141億2387万 | +0.95% | 59.63 | 11.16 |
| 04/28 | 3,790 | 3,800 | 3,720 | 3,720 | -1.06% | 14,000 | 141億2387万 | +0.59% | 59.63 | 11.16 |
| 04/25 | 3,720 | 3,800 | 3,720 | 3,760 | +1.62% | 28,800 | 142億7574万 | +1.32% | 60.28 | 11.28 |
| 04/24 | 3,755 | 3,805 | 3,680 | 3,700 | -0.4% | 20,700 | 140億4793万 | -0.64% | 59.31 | 11.1 |
| 04/23 | 3,790 | 3,845 | 3,660 | 3,715 | -0.93% | 19,700 | 141億488万 | -0.7% | 59.55 | 11.14 |
| 04/22 | 3,775 | 3,780 | 3,700 | 3,750 | -0.27% | 9,600 | 142億3777万 | -0.19% | 60.11 | 11.25 |
| 04/21 | 3,880 | 3,880 | 3,725 | 3,760 | -1.31% | 13,100 | 142億7574万 | -0.37% | 60.28 | 11.28 |
| 04/18 | 3,700 | 3,830 | 3,625 | 3,810 | +3.81% | 18,300 | 144億6557万 | +0.77% | 61.08 | 11.43 |
| 04/17 | 3,420 | 3,670 | 3,420 | 3,670 | +7.31% | 25,900 | 139億3403万 | -2.91% | 58.83 | 11.01 |
| 04/16 | 3,535 | 3,540 | 3,420 | 3,420 | -2.56% | 12,100 | 129億8485万 | -9.74% | 54.82 | 10.26 |
| 04/15 | 3,485 | 3,555 | 3,485 | 3,510 | +0.72% | 10,400 | 133億2655万 | -7.83% | 56.27 | 10.53 |
| 04/14 | 3,575 | 3,625 | 3,485 | 3,485 | -1.27% | 18,300 | 132億3163万 | -9.1% | 55.87 | 10.45 |
| 04/11 | 3,335 | 3,530 | 3,265 | 3,530 | +2.92% | 17,500 | 134億249万 | -8.83% | 56.59 | 10.59 |
| 04/10 | 3,565 | 3,570 | 3,410 | 3,430 | +6.69% | 32,400 | 130億2281万 | -12.25% | 54.99 | 10.29 |
| 04/09 | 3,365 | 3,395 | 3,110 | 3,215 | -5.44% | 36,200 | 122億651万 | -18.57% | 51.54 | 9.64 |
| 04/08 | 3,190 | 3,400 | 3,190 | 3,400 | +17.24% | 45,700 | 129億891万 | -14.94% | 54.5 | 10.2 |
| 04/07 | 2,775 | 3,060 | 2,775 | 2,900 | -14.58% | 62,200 | 110億1054万 | -28.27% | 46.49 | 8.7 |
| 04/04 | 3,520 | 3,560 | 3,235 | 3,395 | -7.24% | 60,400 | 128億8993万 | -17.26% | 54.42 | 10.18 |
| 04/03 | 3,640 | 3,770 | 3,600 | 3,660 | -4.81% | 35,900 | 138億9606万 | -11.85% | 58.67 | 10.98 |
| 04/02 | 4,030 | 4,060 | 3,800 | 3,845 | -2.9% | 26,600 | 145億9846万 | -8.15% | 61.64 | 11.53 |
| 04/01 | 4,110 | 4,110 | 3,955 | 3,960 | -1.98% | 10,700 | 150億3509万 | -6.16% | 63.48 | 11.88 |
| 03/31 | 4,120 | 4,120 | 3,995 | 4,040 | -4.49% | 19,500 | 153億3882万 | -4.92% | 64.76 | 12.11 |
| 03/28 | 4,225 | 4,295 | 4,200 | 4,230 | -0.59% | 13,100 | 160億6021万 | -1.05% | 67.81 | 12.68 |
| 03/27 | 4,175 | 4,255 | 4,135 | 4,255 | +0.24% | 19,900 | 161億5512万 | -0.95% | 68.21 | 12.75 |
| 03/26 | 4,040 | 4,270 | 4,040 | 4,245 | +5.07% | 26,900 | 161億1716万 | -1.8% | 68.05 | 12.72 |
| 03/25 | 4,105 | 4,180 | 4,040 | 4,040 | -0.25% | 12,500 | 153億3882万 | -7.3% | 64.76 | 12.11 |
| 03/24 | 4,050 | 4,085 | 4,035 | 4,050 | -0.74% | 7,000 | 153億7679万 | -7.77% | 64.92 | 12.14 |
| 03/21 | 4,100 | 4,200 | 4,080 | 4,080 | -1.33% | 17,200 | 154億9069万 | -8.05% | 65.4 | 12.23 |
| 03/19 | 4,100 | 4,180 | 4,075 | 4,135 | +0.49% | 15,400 | 156億9951万 | -7.8% | 66.29 | 12.39 |
| 03/18 | 4,145 | 4,180 | 4,100 | 4,115 | -1.56% | 17,400 | 156億2358万 | -9.04% | 65.97 | 12.33 |
| 03/17 | 4,000 | 4,235 | 4,000 | 4,180 | +6.36% | 37,800 | 158億7037万 | -8.39% | 67.01 | 12.53 |
| 03/14 | 3,845 | 3,960 | 3,775 | 3,930 | +3.69% | 42,500 | 149億2118万 | -14.58% | 63 | 11.78 |
| 03/13 | 3,945 | 3,950 | 3,790 | 3,790 | -2.19% | 39,600 | 143億8964万 | -18.44% | 60.76 | 11.36 |
| 03/12 | 3,875 | 3,925 | 3,850 | 3,875 | -0.77% | 29,300 | 147億1236万 | -17.55% | 62.12 | 11.61 |
| 03/11 | 3,940 | 3,955 | 3,800 | 3,905 | -5.9% | 97,600 | 148億2626万 | -17.69% | 62.6 | 11.7 |
| 03/10 | 4,365 | 4,365 | 4,140 | 4,150 | -6.43% | 47,500 | 157億5647万 | -13.32% | 66.53 | 12.44 |
| 03/07 | 4,385 | 4,505 | 4,385 | 4,435 | -0.45% | 11,500 | 168億3854万 | -8.03% | 71.1 | 13.29 |
| 03/06 | 4,350 | 4,530 | 4,350 | 4,455 | +0.79% | 18,900 | 169億1447万 | -8.13% | 71.42 | 13.35 |
| 03/05 | 4,450 | 4,495 | 4,355 | 4,420 | -0.45% | 21,000 | 167億8159万 | -9.41% | 70.86 | 13.25 |
| 03/04 | 4,475 | 4,530 | 4,415 | 4,440 | -2.31% | 26,000 | 168億5752万 | -9.33% | 71.18 | 13.31 |
| 03/03 | 4,465 | 4,580 | 4,420 | 4,545 | +3.18% | 15,700 | 172億5618万 | -7.62% | 72.86 | 13.62 |
| 02/28 | 4,560 | 4,600 | 4,365 | 4,405 | -4.45% | 38,200 | 167億2463万 | -10.79% | 70.61 | 13.2 |
| 02/27 | 4,585 | 4,700 | 4,510 | 4,610 | +1.99% | 19,900 | 175億297万 | -7.06% | 73.9 | 13.82 |
| 02/26 | 4,635 | 4,705 | 4,520 | 4,520 | -3.42% | 26,500 | 171億6126万 | -9.13% | 72.46 | 13.55 |
| 02/25 | 4,620 | 4,740 | 4,620 | 4,680 | -0.11% | 13,700 | 177億6874万 | -6.19% | 75.02 | 14.02 |
| 02/21 | 4,660 | 4,730 | 4,645 | 4,685 | -0.53% | 15,100 | 177億8772万 | -6.22% | 75.1 | 14.04 |
| 02/20 | 4,735 | 4,750 | 4,630 | 4,710 | -0.53% | 29,300 | 178億8264万 | -5.78% | 75.5 | 14.11 |
| 02/19 | 4,920 | 4,920 | 4,680 | 4,735 | -4.15% | 51,800 | 179億7756万 | -5.55% | 75.91 | 14.19 |
| 02/18 | 5,040 | 5,090 | 4,925 | 4,940 | -3.52% | 34,500 | 187億5589万 | -1.67% | 79.19 | 14.8 |
| 02/17 | 4,870 | 5,190 | 4,830 | 5,120 | +5.13% | 50,700 | 194億3930万 | +1.75% | 82.08 | 15.34 |
| 02/14 | 5,250 | 5,340 | 4,620 | 4,870 | -6.17% | 147,800 | 184億9012万 | -3.3% | 78.07 | 14.59 |
| 02/13 | 5,280 | 5,280 | 5,150 | 5,190 | -1.7% | 28,000 | 197億508万 | +2.57% | 83.2 | 15.55 |
| 02/12 | 5,180 | 5,300 | 5,070 | 5,280 | +3.13% | 38,000 | 200億4678万 | +3.98% | 84.64 | 15.82 |
| 02/10 | 5,050 | 5,170 | 5,010 | 5,120 | +0.59% | 24,000 | 194億3930万 | +0.55% | 82.08 | 15.34 |
| 02/07 | 5,030 | 5,160 | 5,020 | 5,090 | -0.59% | 22,800 | 193億2540万 | -0.62% | 81.6 | 15.25 |
| 02/06 | 5,100 | 5,200 | 5,090 | 5,120 | +0.59% | 15,800 | 194億3930万 | -0.18% | 82.08 | 15.34 |
| 02/05 | 5,120 | 5,160 | 5,070 | 5,090 | -0.59% | 13,100 | 193億2540万 | -0.99% | 81.6 | 15.25 |
| 02/04 | 4,970 | 5,150 | 4,960 | 5,120 | +3.33% | 30,800 | 194億3930万 | -0.74% | 82.08 | 15.34 |
| 02/03 | 4,910 | 4,995 | 4,855 | 4,955 | -1.29% | 23,500 | 188億1284万 | -4.16% | 79.43 | 14.85 |
| 01/31 | 4,955 | 5,060 | 4,915 | 5,020 | +0.6% | 25,900 | 190億5963万 | -3.2% | 80.47 | 15.04 |
| 01/30 | 5,110 | 5,230 | 4,990 | 4,990 | -2.54% | 35,200 | 189億4573万 | -3.93% | 79.99 | 14.95 |
| 01/29 | 5,210 | 5,300 | 5,090 | 5,120 | -1.54% | 66,400 | 194億3930万 | -1.69% | 82.08 | 15.34 |
| 01/28 | 4,815 | 5,320 | 4,745 | 5,200 | +6.89% | 92,100 | 197億4304万 | -0.5% | 83.36 | 15.58 |
| 01/27 | 5,040 | 5,040 | 4,865 | 4,865 | -3.28% | 29,500 | 184億7114万 | -7.14% | 77.99 | 14.58 |
| 01/24 | 4,925 | 5,060 | 4,925 | 5,030 | +0.7% | 34,000 | 190億9760万 | -4.57% | 80.63 | 15.07 |
| 01/23 | 5,000 | 5,000 | 4,850 | 4,995 | +1.01% | 38,900 | 189億6471万 | -5.77% | 80.07 | 14.97 |
| 01/22 | 5,120 | 5,180 | 4,890 | 4,945 | -0.1% | 51,200 | 187億7487万 | -7.22% | 79.27 | 14.82 |
| 01/21 | 4,910 | 4,955 | 4,815 | 4,950 | +0.92% | 17,700 | 187億9386万 | -7.75% | 79.35 | 14.83 |
| 01/20 | 4,850 | 4,930 | 4,800 | 4,905 | +1.13% | 26,300 | 186億2300万 | -9.3% | 78.63 | 14.7 |
| 01/17 | 4,705 | 4,850 | 4,660 | 4,850 | +1.57% | 39,200 | 184億1418万 | -11.09% | 77.75 | 14.53 |
| 01/16 | 4,975 | 4,975 | 4,755 | 4,775 | -5.45% | 68,400 | 181億2943万 | -13.1% | 76.55 | 14.31 |
| 01/15 | 5,070 | 5,120 | 4,965 | 5,050 | +1% | 31,900 | 191億7353万 | -8.98% | 80.95 | 15.13 |
| 01/14 | 5,020 | 5,130 | 4,965 | 5,000 | -3.1% | 38,000 | 189億8370万 | -10.81% | 80.15 | 14.98 |
| 01/10 | 5,180 | 5,240 | 5,030 | 5,160 | -0.77% | 34,000 | 195億9117万 | -8.93% | 82.72 | 15.46 |
| 01/09 | 5,360 | 5,360 | 5,140 | 5,200 | -5.11% | 64,100 | 197億4304万 | -8.93% | 83.36 | 15.58 |
| 01/08 | 5,540 | 5,570 | 5,470 | 5,480 | -2.84% | 44,000 | 208億613万 | -4.01% | 87.85 | 16.42 |
| 01/07 | 5,650 | 5,780 | 5,520 | 5,640 | +0.36% | 61,500 | 214億1361万 | -0.46% | 90.41 | 16.9 |
| 01/06 | 6,050 | 6,050 | 5,600 | 5,620 | -4.58% | 88,300 | 213億3767万 | +0.07% | 90.09 | 16.84 |
| 01/01 | 株式分割 1→2 | |||||||||
| 2024 | ||||||||||
| 12/30 | 5,610 | 6,250 | 5,580 | 5,890 | +12.19% | 213,400 | 223億6279万 | +5.9% | 82.21 | 17.65 |
| 12/27 | 5,420 | 5,450 | 5,200 | 5,250 | -3.14% | 47,500 | 199億3288万 | -4.55% | 73.28 | 15.73 |
| 12/26 | 5,550 | 5,590 | 5,415 | 5,420 | -1.81% | 61,200 | 205億7833万 | -0.82% | 75.65 | 16.24 |
| 12/25 | 5,480 | 5,565 | 5,365 | 5,520 | +2.03% | 50,000 | 209億5800万 | +1.73% | 77.05 | 16.54 |
| 12/24 | 5,400 | 5,575 | 5,400 | 5,410 | +0.65% | 55,800 | 205億4036万 | +0.32% | 75.51 | 16.21 |
| 12/23 | 5,285 | 5,970 | 5,285 | 5,375 | +3.17% | 124,000 | 204億747万 | +0.24% | 75.03 | 16.11 |
| 12/20 | 5,325 | 5,325 | 5,210 | 5,210 | -2.62% | 38,400 | 197億8101万 | -2.38% | 72.72 | 15.61 |
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 | |
| 2020年 12月期 | 18,125 36,250 10/6 | 6,275 12,550 12/22 | 1,180,000 590,000 10/6 | 334億5150万 | 115億8114万 | 138億3277万 12/30 |
| 2021年 12月期 | 11,640 23,280 2/3 | 2,280 4,560 12/28 | 684,200 342,100 9/16 | 214億8278万 | 42億6907万 | 43億4396万 12/30 |
| 2022年 12月期 | 2,330 4,660 1/4 | 1,490 2,979 2/21 | 187,000 93,500 5/24 | 43億6269万 | 27億8893万 | 32億8231万 12/30 |
| 2023年 12月期 | 14,725 29,450 6/8 | 1,673 3,345 1/6 | 1,989,800 994,900 6/30 | 275億8431万 | 31億3158万 | 149億1848万 12/29 |
| 2024年 12月期 | 10,245 20,490 3/6 | 3,750 7,500 1/4 | 1,533,000 766,500 3/5 | 385億4779万 | 140億7973万 | 223億6230万 12/30 |
| 最新 | 3,150 2025/5/23 | 13,900 | 119億6793万 | |||