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
2025/08/21～2026/01/20
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 01/20 | 434 | 442 | 426 | 427 | -1.39% | 40,600 | 73億4057万 | +5.96% | 183.51 | 3.83 |
| 01/19 | 432 | 442 | 421 | 433 | +1.41% | 56,500 | 74億4371万 | +7.71% | 186.09 | 3.88 |
| 01/16 | 442 | 442 | 426 | 427 | -2.95% | 47,600 | 73億4057万 | +6.22% | 183.51 | 3.83 |
| 01/15 | 408 | 440 | 408 | 440 | +7.32% | 60,700 | 75億6405万 | +9.73% | 189.1 | 3.94 |
| 01/14 | 409 | 413 | 406 | 410 | +0.74% | 28,900 | 70億4832万 | +2.5% | 176.21 | 3.67 |
| 01/13 | 414 | 414 | 405 | 407 | -0.97% | 45,500 | 69億9674万 | +1.5% | 174.92 | 3.65 |
| 01/09 | 414 | 423 | 409 | 411 | -0.72% | 45,300 | 70億6551万 | +2.49% | 176.64 | 3.68 |
| 01/08 | 408 | 416 | 405 | 414 | +1.47% | 39,600 | 71億1708万 | +3.24% | 177.93 | 3.71 |
| 01/07 | 408 | 409 | 399 | 408 | 0% | 59,700 | 70億1394万 | +1.49% | 175.35 | 3.66 |
| 01/06 | 395 | 408 | 395 | 408 | +4.08% | 59,200 | 70億1394万 | +0.99% | 175.35 | 3.66 |
| 01/05 | 387 | 393 | 385 | 392 | +0.77% | 43,100 | 67億3888万 | -3.45% | 168.47 | 3.51 |
| 2025 | ||||||||||
| 12/30 | 384 | 389 | 383 | 389 | +0.78% | 35,500 | 66億8731万 | -4.66% | 167.18 | 3.49 |
| 12/29 | 393 | 394 | 378 | 386 | -1.03% | 107,100 | 66億3573万 | -5.85% | 165.89 | 3.46 |
| 12/26 | 405 | 405 | 389 | 390 | -3.7% | 131,000 | 67億450万 | -5.34% | 167.61 | 3.49 |
| 12/25 | 379 | 405 | 378 | 405 | +8% | 171,400 | 69億6236万 | -2.17% | 174.06 | 3.63 |
| 12/24 | 388 | 394 | 374 | 375 | -2.6% | 247,300 | 64億4663万 | -9.64% | 161.16 | 3.36 |
| 12/23 | 381 | 397 | 381 | 385 | +0.79% | 126,900 | 66億1854万 | -7.89% | 165.46 | 3.45 |
| 12/22 | 391 | 394 | 375 | 382 | -2.3% | 131,300 | 65億6697万 | -9.05% | 164.17 | 3.42 |
| 12/19 | 386 | 397 | 386 | 391 | +1.3% | 49,100 | 67億2169万 | -7.78% | 168.04 | 3.5 |
| 12/18 | 390 | 393 | 386 | 386 | -1.03% | 47,400 | 66億3573万 | -9.81% | 165.89 | 3.46 |
| 12/17 | 396 | 396 | 385 | 390 | -2.01% | 127,700 | 67億450万 | -9.72% | 167.61 | 3.49 |
| 12/16 | 407 | 407 | 397 | 398 | -3.16% | 73,800 | 68億4203万 | -8.92% | 171.05 | 3.57 |
| 12/15 | 405 | 413 | 403 | 411 | +1.23% | 42,300 | 70億6551万 | -7.43% | 176.64 | 3.68 |
| 12/12 | 407 | 414 | 403 | 406 | -0.25% | 57,200 | 69億7955万 | -9.98% | 174.49 | 3.64 |
| 12/11 | 408 | 411 | 406 | 407 | -0.49% | 43,300 | 69億9674万 | -10.94% | 174.92 | 3.65 |
| 12/10 | 407 | 411 | 407 | 409 | -0.97% | 61,900 | 70億3113万 | -11.66% | 175.78 | 3.66 |
| 12/09 | 420 | 420 | 412 | 413 | -1.43% | 47,200 | 70億9989万 | -11.94% | 177.5 | 3.7 |
| 12/08 | 417 | 423 | 417 | 419 | -0.24% | 36,800 | 72億304万 | -11.42% | 180.07 | 3.75 |
| 12/05 | 419 | 426 | 417 | 420 | -0.24% | 23,600 | 72億2023万 | -12.13% | 180.5 | 3.76 |
| 12/04 | 415 | 427 | 415 | 421 | +1.45% | 43,100 | 72億3742万 | -12.66% | 180.93 | 3.77 |
| 12/03 | 417 | 421 | 412 | 415 | -0.48% | 50,400 | 71億3427万 | -14.78% | 178.36 | 3.72 |
| 12/02 | 432 | 433 | 410 | 417 | -3.7% | 124,000 | 71億6865万 | -15.42% | 179.21 | 3.74 |
| 12/01 | 449 | 449 | 433 | 433 | -4.2% | 66,800 | 74億4371万 | -13.05% | 186.09 | 3.88 |
| 11/28 | 460 | 462 | 446 | 452 | -1.74% | 59,500 | 77億7034万 | -10.14% | 194.26 | 4.05 |
| 11/27 | 453 | 469 | 450 | 460 | +1.77% | 70,600 | 79億787万 | -9.09% | 197.69 | 4.12 |
| 11/26 | 433 | 452 | 433 | 452 | +4.39% | 44,700 | 77億7034万 | -11.02% | 194.26 | 4.05 |
| 11/25 | 440 | 444 | 433 | 433 | -0.92% | 37,700 | 74億4371万 | -15.43% | 186.09 | 3.88 |
| 11/21 | 431 | 446 | 430 | 437 | 0% | 40,000 | 75億1248万 | -15.15% | 187.81 | 3.92 |
| 11/20 | 439 | 444 | 434 | 437 | -0.23% | 32,400 | 75億1248万 | -15.8% | 187.81 | 3.92 |
| 11/19 | 434 | 439 | 426 | 438 | +2.82% | 57,700 | 75億2967万 | -16.41% | 188.24 | 3.92 |
| 11/18 | 444 | 447 | 424 | 426 | -4.91% | 140,700 | 73億2337万 | -19.32% | 183.08 | 3.82 |
| 11/17 | 465 | 465 | 443 | 448 | -4.88% | 213,900 | 77億158万 | -16.26% | 192.54 | 4.01 |
| 11/14 | 477 | 486 | 469 | 471 | -4.46% | 187,100 | 80億9697万 | -12.94% | 202.42 | 4.22 |
| 11/13 | 505 | 513 | 478 | 493 | -2.57% | 283,800 | 84億7517万 | -9.87% | 211.88 | 4.42 |
| 11/12 | 506 | 513 | 505 | 506 | 0% | 77,700 | 86億9866万 | -8.66% | 217.46 | 4.53 |
| 11/11 | 555 | 555 | 504 | 506 | -12% | 275,800 | 86億9866万 | -9.96% | 217.46 | 4.53 |
| 11/10 | 585 | 585 | 563 | 575 | 0% | 97,700 | 98億8484万 | +1.05% | 247.12 | 5.15 |
| 11/07 | 561 | 583 | 561 | 575 | +1.23% | 66,400 | 98億8484万 | +0.17% | 247.12 | 5.15 |
| 11/06 | 555 | 577 | 549 | 568 | +2.71% | 65,900 | 97億6450万 | -2.07% | 244.11 | 5.09 |
| 11/05 | 549 | 561 | 540 | 553 | +1.28% | 40,800 | 95億664万 | -5.79% | 237.66 | 4.96 |
| 11/04 | 533 | 561 | 533 | 546 | +3.02% | 54,400 | 93億8630万 | -8.08% | 234.66 | 4.89 |
| 10/31 | 535 | 543 | 527 | 530 | -0.38% | 33,300 | 91億1124万 | -11.81% | 227.78 | 4.75 |
| 10/30 | 526 | 540 | 523 | 532 | +1.33% | 55,100 | 91億4562万 | -12.64% | 228.64 | 4.77 |
| 10/29 | 551 | 555 | 525 | 525 | -4.55% | 47,000 | 90億2529万 | -14.77% | 225.63 | 4.7 |
| 10/28 | 557 | 557 | 541 | 550 | -1.79% | 61,700 | 94億5506万 | -11.72% | 236.37 | 4.93 |
| 10/27 | 560 | 575 | 550 | 560 | +1.45% | 81,200 | 96億2697万 | -10.83% | 240.67 | 5.02 |
| 10/24 | 563 | 565 | 546 | 552 | +0.18% | 89,800 | 94億8944万 | -12.8% | 237.23 | 4.95 |
| 10/23 | 525 | 551 | 518 | 551 | +4.95% | 110,700 | 94億7225万 | -13.64% | 236.8 | 4.94 |
| 10/22 | 517 | 526 | 514 | 525 | +1.16% | 56,600 | 90億2529万 | -18.22% | 225.63 | 4.7 |
| 10/21 | 536 | 536 | 510 | 519 | -2.44% | 108,900 | 89億2214万 | -19.91% | 223.05 | 4.65 |
| 10/20 | 526 | 539 | 520 | 532 | +2.7% | 86,600 | 91億4562万 | -18.78% | 228.64 | 4.77 |
| 10/17 | 535 | 535 | 514 | 518 | -4.07% | 148,800 | 89億495万 | -21.87% | 222.62 | 4.64 |
| 10/16 | 561 | 562 | 536 | 540 | -2% | 101,200 | 92億8315万 | -19.76% | 232.08 | 4.84 |
| 10/15 | 550 | 557 | 540 | 551 | -0.54% | 116,700 | 94億7225万 | -19.33% | 236.8 | 4.94 |
| 10/14 | 582 | 582 | 551 | 554 | -5.3% | 146,200 | 95億2383万 | -20.06% | 238.09 | 4.96 |
| 10/10 | 600 | 602 | 585 | 585 | -3.47% | 133,600 | 100億5675万 | -16.67% | 251.42 | 5.24 |
| 10/09 | 640 | 640 | 604 | 606 | -4.42% | 140,800 | 104億1776万 | -14.65% | 260.44 | 5.43 |
| 10/08 | 653 | 655 | 630 | 634 | -2.91% | 109,800 | 108億9911万 | -11.82% | 272.47 | 5.68 |
| 10/07 | 700 | 700 | 653 | 653 | -6.71% | 152,900 | 112億2574万 | -10.06% | 280.64 | 5.85 |
| 10/06 | 696 | 705 | 687 | 700 | +0.14% | 52,400 | 120億3372万 | -4.63% | 300.84 | 6.27 |
| 10/03 | 683 | 714 | 683 | 699 | +2.34% | 48,000 | 120億1653万 | -5.28% | 300.41 | 6.26 |
| 10/02 | 723 | 737 | 682 | 683 | -6.05% | 68,300 | 117億4147万 | -8.08% | 293.53 | 6.12 |
| 10/01 | 768 | 768 | 718 | 727 | -2.28% | 131,000 | 124億9787万 | -3.2% | 312.44 | 6.51 |
| 09/30 | 735 | 759 | 726 | 744 | +2.2% | 90,400 | 127億9012万 | -1.72% | 319.75 | 6.67 |
| 09/29 | 739 | 750 | 728 | 728 | -1.22% | 85,800 | 125億1507万 | -4.34% | 312.87 | 6.52 |
| 09/26 | 720 | 754 | 718 | 737 | +2.08% | 148,400 | 126億6978万 | -3.79% | 316.74 | 6.6 |
| 09/25 | 704 | 777 | 700 | 722 | +1.69% | 296,400 | 124億1192万 | -6.23% | 310.29 | 6.47 |
| 09/24 | 691 | 715 | 689 | 710 | +3.2% | 112,100 | 122億563万 | -8.39% | 305.14 | 6.36 |
| 09/22 | 688 | 696 | 681 | 688 | +0.15% | 44,400 | 118億2742万 | -12.02% | 295.68 | 6.16 |
| 09/19 | 680 | 692 | 670 | 687 | +1.48% | 77,000 | 118億1023万 | -12.82% | 295.25 | 6.16 |
| 09/18 | 674 | 686 | 670 | 677 | +0.45% | 45,500 | 116億3832万 | -14.74% | 290.96 | 6.07 |
| 09/17 | 665 | 678 | 661 | 674 | +1.2% | 75,500 | 115億8675万 | -15.75% | 289.67 | 6.04 |
| 09/16 | 665 | 675 | 661 | 666 | +0.45% | 87,400 | 114億4922万 | -17.47% | 286.23 | 5.97 |
| 09/12 | 690 | 694 | 663 | 663 | -3.35% | 167,800 | 113億9765万 | -18.85% | 284.94 | 5.94 |
| 09/11 | 665 | 703 | 660 | 686 | -7.92% | 507,100 | 117億9304万 | -16.95% | 294.82 | 6.15 |
| 09/10 | 728 | 748 | 719 | 745 | -1.72% | 154,200 | 114億5439万 | -10.56% | 320.18 | 5.97 |
| 09/09 | 779 | 786 | 756 | 758 | -4.53% | 150,300 | 116億5427万 | -9.22% | 325.77 | 6.07 |
| 09/08 | 794 | 806 | 791 | 794 | -0.25% | 18,700 | 122億777万 | -5.25% | 341.24 | 6.36 |
| 09/05 | 798 | 798 | 783 | 796 | +0.76% | 35,500 | 122億3852万 | -5.24% | 342.1 | 6.38 |
| 09/04 | 790 | 791 | 790 | 790 | 0% | 221,900 | 121億4627万 | -6.06% | 339.52 | 6.33 |
| 09/03 | 808 | 817 | 790 | 790 | -4.01% | 259,100 | 121億4627万 | -6.18% | 339.52 | 6.33 |
| 09/02 | 807 | 826 | 806 | 823 | +0.12% | 33,500 | 126億5365万 | -2.26% | 353.7 | 6.6 |
| 09/01 | 825 | 833 | 820 | 822 | -0.96% | 8,600 | 126億3827万 | -2.26% | 353.27 | 6.59 |
| 08/29 | 817 | 833 | 816 | 830 | +1.34% | 23,500 | 127億6127万 | -1.31% | 356.71 | 6.65 |
| 08/28 | 823 | 826 | 811 | 819 | -0.49% | 37,400 | 125億9215万 | -2.5% | 351.98 | 6.56 |
| 08/27 | 848 | 853 | 818 | 823 | -6.26% | 68,100 | 126億5365万 | -1.91% | 353.7 | 6.6 |
| 08/26 | 856 | 887 | 855 | 878 | +1.15% | 26,900 | 134億9927万 | +4.77% | 377.34 | 7.04 |
| 08/25 | 857 | 888 | 846 | 868 | +3.09% | 27,400 | 133億4552万 | +4.08% | 373.04 | 6.96 |
| 08/22 | 864 | 864 | 842 | 842 | -1.52% | 19,300 | 129億4577万 | +1.32% | 361.87 | 6.75 |
| 08/21 | 826 | 863 | 825 | 855 | +2.4% | 30,100 | 131億4565万 | +3.01% | 367.45 | 6.85 |
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 | 427 2026/1/20 | 40,600 | 73億4057万 | |||
