時価総額
- 2020年12月30日
- 826億7769万
- 2021年12月30日
- 212億113万
- 2022年12月30日
- 138億6151万
- 2023年12月29日
- 167億8626万
- 2024年12月30日
- 119億372万
2024/12/11～2025/05/14
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 | ||||||||||
| 05/14 | 685 | 685 | 665 | 665 | -2.92% | 18,000 | 102億2107万 | -2.21% | 255.52 | 17.63 |
| 05/13 | 691 | 693 | 685 | 685 | 0% | 8,300 | 105億2847万 | +0.44% | 263.21 | 18.16 |
| 05/12 | 687 | 698 | 681 | 685 | -1.72% | 22,700 | 105億2847万 | +0.15% | 263.21 | 18.16 |
| 05/09 | 691 | 736 | 680 | 697 | +0.87% | 237,400 | 107億1291万 | +1.16% | 267.82 | 18.48 |
| 05/08 | 688 | 700 | 688 | 691 | +0.44% | 3,600 | 106億2069万 | -0.29% | 265.51 | 18.32 |
| 05/07 | 685 | 727 | 667 | 688 | -1.01% | 96,200 | 105億7458万 | -1.29% | 264.36 | 18.24 |
| 05/02 | 695 | 721 | 695 | 695 | -1.56% | 48,700 | 106億8217万 | -0.86% | 267.05 | 18.42 |
| 05/01 | 694 | 730 | 694 | 706 | -1.53% | 18,100 | 108億5124万 | +0.14% | 271.28 | 18.71 |
| 04/30 | 706 | 722 | 706 | 717 | -1.78% | 9,500 | 110億2031万 | +1.27% | 275.5 | 19.01 |
| 04/28 | 724 | 739 | 721 | 730 | 0% | 4,400 | 112億2012万 | +2.67% | 280.5 | 19.35 |
| 04/25 | 708 | 730 | 707 | 730 | +1.53% | 7,900 | 112億2012万 | +2.38% | 280.5 | 19.35 |
| 04/24 | 711 | 728 | 699 | 719 | +1.13% | 8,100 | 110億5105万 | +0.56% | 276.27 | 19.06 |
| 04/23 | 719 | 734 | 711 | 711 | -3.13% | 9,200 | 109億2809万 | -0.97% | 273.2 | 18.85 |
| 04/22 | 732 | 740 | 730 | 734 | -0.54% | 8,700 | 112億8160万 | +1.66% | 282.04 | 19.46 |
| 04/21 | 690 | 741 | 690 | 738 | +7.27% | 19,100 | 113億4308万 | +1.93% | 283.57 | 19.56 |
| 04/18 | 687 | 692 | 686 | 688 | +1.18% | 3,000 | 105億7458万 | -5.23% | 264.36 | 18.24 |
| 04/17 | 669 | 690 | 668 | 680 | +1.04% | 4,600 | 104億5162万 | -6.85% | 261.29 | 18.03 |
| 04/16 | 669 | 680 | 669 | 673 | +0.75% | 5,000 | 103億4403万 | -8.44% | 258.6 | 17.84 |
| 04/15 | 649 | 675 | 646 | 668 | +2.14% | 12,200 | 102億6718万 | -9.73% | 256.68 | 17.71 |
| 04/14 | 644 | 667 | 644 | 654 | +1.55% | 7,500 | 100億5200万 | -12.21% | 251.3 | 17.34 |
| 04/11 | 616 | 661 | 608 | 644 | +1.26% | 7,800 | 98億9829万 | -14.25% | 247.45 | 17.07 |
| 04/10 | 650 | 656 | 612 | 636 | +6% | 11,200 | 97億7533万 | -16.09% | 244.38 | 16.86 |
| 04/09 | 612 | 612 | 574 | 600 | -3.23% | 23,700 | 92億2201万 | -21.57% | 230.55 | 15.9 |
| 04/08 | 620 | 622 | 555 | 620 | +12.73% | 54,000 | 95億2941万 | -19.9% | 238.23 | 16.43 |
| 04/07 | 630 | 666 | 550 | 550 | -21.43% | 95,800 | 84億5351万 | -29.49% | 211.34 | 14.58 |
| 04/04 | 739 | 750 | 672 | 700 | -7.16% | 27,700 | 107億5902万 | -11.28% | 268.97 | 18.56 |
| 04/03 | 795 | 795 | 748 | 754 | -5.99% | 21,300 | 115億8900万 | -4.92% | 289.72 | 19.99 |
| 04/02 | 796 | 803 | 795 | 802 | +0.75% | 3,700 | 123億2676万 | +0.75% | 308.17 | 21.26 |
| 04/01 | 799 | 808 | 795 | 796 | +0.13% | 6,300 | 122億3454万 | -0.13% | 305.86 | 21.1 |
| 03/31 | 800 | 800 | 781 | 795 | +0.13% | 7,900 | 122億1917万 | -0.63% | 305.48 | 21.07 |
| 03/28 | 798 | 804 | 790 | 794 | +0.25% | 20,600 | 122億380万 | -1.12% | 305.09 | 21.05 |
| 03/27 | 784 | 796 | 783 | 792 | +1.02% | 5,700 | 121億7306万 | -1.74% | 304.32 | 20.99 |
| 03/26 | 782 | 790 | 782 | 784 | 0% | 3,100 | 120億5010万 | -3.09% | 301.25 | 20.78 |
| 03/25 | 782 | 790 | 780 | 784 | +0.26% | 4,600 | 120億5010万 | -3.45% | 301.25 | 20.78 |
| 03/24 | 786 | 790 | 781 | 782 | -0.51% | 3,700 | 120億1936万 | -4.28% | 300.48 | 20.73 |
| 03/21 | 789 | 796 | 786 | 786 | -1.13% | 5,000 | 120億5726万 | -4.38% | 302.02 | 20.79 |
| 03/19 | 791 | 798 | 783 | 795 | +0.51% | 10,800 | 121億9532万 | -3.64% | 305.48 | 21.03 |
| 03/18 | 796 | 800 | 787 | 791 | -0.13% | 11,800 | 121億3396万 | -4.35% | 303.94 | 20.93 |
| 03/17 | 799 | 806 | 788 | 792 | 0% | 2,600 | 121億4930万 | -4.46% | 304.32 | 20.95 |
| 03/14 | 806 | 821 | 792 | 792 | +0.13% | 13,700 | 121億4930万 | -4.58% | 304.32 | 20.95 |
| 03/13 | 805 | 808 | 791 | 791 | -1.37% | 3,700 | 121億3396万 | -4.81% | 303.94 | 20.93 |
| 03/12 | 788 | 805 | 783 | 802 | +1.13% | 4,100 | 123億270万 | -3.72% | 308.17 | 21.22 |
| 03/11 | 797 | 799 | 783 | 793 | -1.37% | 7,600 | 121億6464万 | -4.92% | 304.71 | 20.98 |
| 03/10 | 802 | 806 | 786 | 804 | -0.25% | 6,300 | 123億3338万 | -3.83% | 308.93 | 21.27 |
| 03/07 | 811 | 815 | 796 | 806 | -0.86% | 4,100 | 123億6406万 | -3.7% | 309.7 | 21.32 |
| 03/06 | 814 | 817 | 798 | 813 | +0.25% | 6,200 | 124億7144万 | -2.98% | 312.39 | 21.51 |
| 03/05 | 812 | 817 | 800 | 811 | -0.61% | 9,400 | 124億4076万 | -3.34% | 311.62 | 21.46 |
| 03/04 | 766 | 816 | 740 | 816 | +4.48% | 21,100 | 125億1746万 | -2.74% | 313.54 | 21.59 |
| 03/03 | 781 | 796 | 771 | 781 | +1.17% | 24,000 | 119億8056万 | -7.02% | 300.1 | 20.66 |
| 02/28 | 799 | 800 | 771 | 772 | -3.86% | 31,200 | 118億4250万 | -8.31% | 296.64 | 20.42 |
| 02/27 | 831 | 834 | 801 | 803 | -3.14% | 16,500 | 123億1804万 | -4.86% | 308.55 | 21.24 |
| 02/26 | 829 | 844 | 821 | 829 | -0.12% | 12,000 | 127億1688万 | -2.01% | 318.54 | 21.93 |
| 02/25 | 852 | 859 | 830 | 830 | -4.27% | 10,600 | 127億3222万 | -1.89% | 318.92 | 21.96 |
| 02/21 | 868 | 870 | 850 | 867 | +1.64% | 11,000 | 132億9980万 | +2.6% | 333.14 | 22.94 |
| 02/20 | 866 | 877 | 850 | 853 | -3.18% | 20,700 | 130億8504万 | +1.31% | 327.76 | 22.57 |
| 02/19 | 856 | 888 | 830 | 881 | +1.5% | 25,600 | 135億1456万 | +4.76% | 338.52 | 23.31 |
| 02/18 | 860 | 869 | 839 | 868 | -0.23% | 15,200 | 133億1514万 | +3.58% | 333.53 | 22.96 |
| 02/17 | 861 | 884 | 816 | 870 | -3.97% | 53,300 | 133億4582万 | +3.94% | 334.29 | 23.02 |
| 02/14 | 888 | 911 | 888 | 906 | +2.26% | 24,600 | 138億9806万 | +8.5% | 348.13 | 23.97 |
| 02/13 | 888 | 900 | 877 | 886 | +1.49% | 18,600 | 135億9126万 | +6.49% | 340.44 | 23.44 |
| 02/12 | 855 | 880 | 855 | 873 | +2.71% | 15,100 | 133億9184万 | +5.18% | 335.45 | 23.1 |
| 02/10 | 834 | 850 | 832 | 850 | +2.29% | 24,000 | 130億3902万 | +2.78% | 326.61 | 22.49 |
| 02/07 | 826 | 839 | 826 | 831 | +0.73% | 5,200 | 127億4756万 | +0.85% | 319.31 | 21.98 |
| 02/06 | 826 | 836 | 825 | 825 | -0.12% | 4,700 | 126億5552万 | +0.49% | 317 | 21.83 |
| 02/05 | 834 | 835 | 811 | 826 | -1.08% | 7,900 | 126億7086万 | +0.98% | 317.39 | 21.85 |
| 02/04 | 840 | 840 | 822 | 835 | +3.09% | 8,100 | 128億892万 | +2.58% | 320.85 | 22.09 |
| 02/03 | 831 | 848 | 800 | 810 | -4.03% | 17,900 | 124億2542万 | -0.12% | 311.24 | 21.43 |
| 01/31 | 830 | 844 | 827 | 844 | +1.2% | 8,100 | 129億4698万 | +4.33% | 324.3 | 22.33 |
| 01/30 | 838 | 840 | 829 | 834 | -0.48% | 8,500 | 127億9358万 | +3.6% | 320.46 | 22.06 |
| 01/29 | 836 | 841 | 820 | 838 | +0.96% | 5,800 | 128億5494万 | +4.36% | 322 | 22.17 |
| 01/28 | 817 | 844 | 817 | 830 | +0.36% | 7,500 | 127億3222万 | +3.88% | 318.92 | 21.96 |
| 01/27 | 833 | 835 | 822 | 827 | -0.96% | 10,800 | 126億8620万 | +3.89% | 317.77 | 21.88 |
| 01/24 | 835 | 840 | 827 | 835 | +1.09% | 4,600 | 128億892万 | +5.16% | 320.85 | 22.09 |
| 01/23 | 825 | 832 | 823 | 826 | -0.6% | 3,400 | 126億7086万 | +4.29% | 317.39 | 21.85 |
| 01/22 | 839 | 842 | 827 | 831 | -0.95% | 5,300 | 127億4756万 | +5.19% | 319.31 | 21.98 |
| 01/21 | 838 | 839 | 825 | 839 | +1.08% | 5,700 | 128億7028万 | +6.61% | 322.38 | 22.2 |
| 01/20 | 825 | 833 | 813 | 830 | +2.47% | 6,700 | 127億3222万 | +6% | 318.92 | 21.96 |
| 01/17 | 780 | 835 | 780 | 810 | +1% | 10,500 | 124億2542万 | +3.85% | 311.24 | 21.43 |
| 01/16 | 821 | 835 | 802 | 802 | -1.6% | 5,800 | 123億270万 | +3.08% | 308.17 | 21.22 |
| 01/15 | 827 | 827 | 790 | 815 | +0.37% | 7,900 | 125億212万 | +5.03% | 313.16 | 21.56 |
| 01/14 | 823 | 834 | 811 | 812 | -2.52% | 6,500 | 124億5610万 | +4.91% | 312.01 | 21.48 |
| 01/10 | 817 | 844 | 805 | 833 | +1.34% | 6,500 | 127億7824万 | +7.62% | 320.08 | 22.04 |
| 01/09 | 815 | 848 | 815 | 822 | -0.96% | 10,300 | 126億950万 | +6.48% | 315.85 | 21.75 |
| 01/08 | 843 | 848 | 820 | 830 | -1.54% | 8,100 | 127億3222万 | +7.51% | 318.92 | 21.96 |
| 01/07 | 808 | 851 | 796 | 843 | +4.72% | 19,700 | 129億3164万 | +9.34% | 323.92 | 22.3 |
| 01/06 | 777 | 808 | 769 | 805 | +3.74% | 13,300 | 123億4872万 | +4.55% | 309.32 | 21.3 |
| 2024 | ||||||||||
| 12/30 | 746 | 778 | 746 | 776 | +3.47% | 19,100 | 119億386万 | +0.78% | - | 20.01 |
| 12/27 | 738 | 752 | 735 | 750 | +2.04% | 19,600 | 115億502万 | -3.1% | - | 19.34 |
| 12/26 | 745 | 748 | 735 | 735 | -1.47% | 34,200 | 112億7492万 | -5.53% | - | 18.95 |
| 12/25 | 758 | 770 | 746 | 746 | -1.32% | 18,000 | 114億4366万 | -4.6% | - | 19.24 |
| 12/24 | 747 | 756 | 735 | 756 | +1.07% | 20,900 | 115億9706万 | -3.82% | - | 19.5 |
| 12/23 | 753 | 777 | 748 | 748 | -2.09% | 14,300 | 114億7434万 | -5.32% | - | 19.29 |
| 12/20 | 777 | 790 | 759 | 764 | -1.67% | 15,200 | 117億1978万 | -3.78% | - | 19.7 |
| 12/19 | 744 | 786 | 737 | 777 | +4.44% | 34,100 | 119億1920万 | -2.63% | - | 20.04 |
| 12/18 | 751 | 753 | 734 | 744 | -1.06% | 13,700 | 114億1298万 | -7.12% | - | 19.19 |
| 12/17 | 768 | 768 | 746 | 752 | -2.21% | 11,700 | 115億3570万 | -6.7% | - | 19.39 |
| 12/16 | 778 | 778 | 766 | 769 | -0.52% | 7,700 | 117億9648万 | -5.18% | - | 19.83 |
| 12/13 | 790 | 790 | 770 | 773 | -0.77% | 9,900 | 118億5784万 | -5.27% | - | 19.93 |
| 12/12 | 781 | 794 | 768 | 779 | +0.91% | 12,900 | 119億4988万 | -5.23% | - | 20.09 |
| 12/11 | 742 | 774 | 742 | 772 | +4.04% | 25,600 | 118億4250万 | -6.76% | - | 19.91 |
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 | 10,850 8/27 | 3,385 11/19 | 5,364,200 9/3 | 1495億5640万 | 472億9251万 | 826億7769万 12/30 |
| 2021年 12月期 | 7,330 1/5 | 1,412 12/28 | 1,329,100 8/19 | 1027億1675万 | 201億7917万 | 212億113万 12/30 |
| 2022年 12月期 | 1,812 8/4 | 910 2/24 | 737,000 3/1 | 259億1196万 | 130億954万 | 138億6151万 12/30 |
| 2023年 12月期 | 1,943 6/22 | 912 11/13 | 3,203,500 4/28 | 294億1934万 | 138億1424万 | 167億8626万 12/29 |
| 2024年 12月期 | 1,419 3/6 | 685 8/7 8/6 | 387,400 3/12 | 217億5473万 | 105億792万 | 119億372万 12/30 |
| 最新 | 665 2025/5/14 | 18,000 | 102億2107万 | |||