時価総額
- 2020年12月30日
- 252億2334万
- 2021年12月30日
- 209億6407万
- 2022年12月30日
- 115億4867万
- 2023年12月29日
- 158億3609万
- 2024年12月30日
- 235億5859万
2024/12/19~2025/05/22
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 | ||||||||||
05/22 | 2,637 | 2,731 | 2,636 | 2,666 | -1.88% | 42,800 | 293億4732万 | +9.49% | 26.29 | 9.94 |
05/21 | 2,692 | 2,765 | 2,660 | 2,717 | +7.01% | 146,300 | 299億873万 | +11.95% | 26.8 | 10.13 |
05/20 | 2,487 | 2,699 | 2,487 | 2,539 | +6.19% | 166,500 | 279億4931万 | +5.22% | 25.04 | 9.47 |
05/19 | 2,400 | 2,402 | 2,340 | 2,391 | -0.38% | 35,300 | 263億2012万 | -0.54% | 23.58 | 8.91 |
05/16 | 2,378 | 2,445 | 2,378 | 2,400 | +4.21% | 76,400 | 264億1920万 | +0.25% | 23.67 | 8.95 |
05/15 | 2,285 | 2,347 | 2,255 | 2,303 | +1.99% | 77,600 | 253億5142万 | -3.56% | 22.71 | 8.59 |
05/14 | 2,600 | 2,636 | 2,227 | 2,258 | -11.31% | 225,300 | 248億5606万 | -4.97% | 22.27 | 8.42 |
05/13 | 2,600 | 2,617 | 2,546 | 2,546 | -1.55% | 22,800 | 280億2636万 | +7.15% | 25.11 | 9.49 |
05/12 | 2,572 | 2,586 | 2,550 | 2,586 | +1.53% | 22,000 | 284億6668万 | +9.21% | 25.51 | 9.64 |
05/09 | 2,516 | 2,571 | 2,510 | 2,547 | +0.63% | 14,400 | 280億3737万 | +7.88% | 25.12 | 9.5 |
05/08 | 2,557 | 2,566 | 2,508 | 2,531 | +0.24% | 15,900 | 278億6124万 | +7.56% | 24.96 | 9.44 |
05/07 | 2,476 | 2,550 | 2,462 | 2,525 | +2.56% | 27,600 | 277億9520万 | +7.54% | 24.9 | 9.41 |
05/02 | 2,486 | 2,508 | 2,424 | 2,462 | -0.97% | 16,000 | 271億169万 | +4.86% | 24.28 | 9.18 |
05/01 | 2,539 | 2,541 | 2,457 | 2,486 | -0.8% | 22,400 | 273億6588万 | +5.74% | 24.52 | 9.27 |
04/30 | 2,458 | 2,519 | 2,431 | 2,506 | +4.07% | 21,300 | 275億8604万 | +6.46% | 24.72 | 9.34 |
04/28 | 2,366 | 2,416 | 2,352 | 2,408 | +3.21% | 16,900 | 265億726万 | +2.08% | 23.75 | 8.98 |
04/25 | 2,359 | 2,369 | 2,328 | 2,333 | -0.72% | 13,200 | 256億8166万 | -1.27% | 23.01 | 8.7 |
04/24 | 2,388 | 2,388 | 2,325 | 2,350 | -0.09% | 18,400 | 258億6880万 | -0.89% | 23.18 | 8.76 |
04/23 | 2,402 | 2,419 | 2,326 | 2,352 | 0% | 19,300 | 258億9081万 | -0.97% | 23.2 | 8.77 |
04/22 | 2,439 | 2,484 | 2,334 | 2,352 | -2.57% | 45,500 | 258億9081万 | -1.22% | 23.2 | 8.77 |
04/21 | 2,456 | 2,495 | 2,414 | 2,414 | -0.21% | 40,800 | 265億7331万 | +1.22% | 23.81 | 9 |
04/18 | 2,328 | 2,479 | 2,271 | 2,419 | +4.81% | 58,100 | 266億2835万 | +1.21% | 23.86 | 9.02 |
04/17 | 2,285 | 2,355 | 2,271 | 2,308 | +5.63% | 69,800 | 254億646万 | -3.23% | 22.76 | 8.6 |
04/16 | 2,306 | 2,330 | 2,181 | 2,185 | -4.79% | 57,800 | 240億5248万 | -8.46% | 21.55 | 8.15 |
04/15 | 2,508 | 2,530 | 2,247 | 2,295 | -6.63% | 159,600 | 252億6336万 | -4.06% | 22.64 | 8.56 |
04/14 | 2,412 | 2,462 | 2,400 | 2,458 | +3.98% | 26,700 | 270億5766万 | +2.63% | 24.24 | 9.16 |
04/11 | 2,269 | 2,393 | 2,251 | 2,364 | +1.42% | 48,400 | 260億2291万 | -1.09% | 23.32 | 8.81 |
04/10 | 2,341 | 2,360 | 2,250 | 2,331 | +8.87% | 30,600 | 256億5964万 | -2.63% | 22.99 | 8.69 |
04/09 | 2,178 | 2,178 | 2,096 | 2,141 | -3.9% | 39,400 | 235億6812万 | -10.75% | 21.12 | 7.98 |
04/08 | 2,117 | 2,228 | 2,115 | 2,228 | +10.46% | 73,000 | 245億2582万 | -7.55% | 21.97 | 8.31 |
04/07 | 1,956 | 2,146 | 1,956 | 2,017 | -10.2% | 77,800 | 222億313万 | -16.55% | 19.89 | 7.52 |
04/04 | 2,310 | 2,324 | 2,151 | 2,246 | -4.83% | 81,400 | 247億2396万 | -7.65% | 22.15 | 8.37 |
04/03 | 2,319 | 2,385 | 2,301 | 2,360 | -2.44% | 42,000 | 259億7888万 | -3.2% | 23.28 | 8.8 |
04/02 | 2,386 | 2,447 | 2,351 | 2,419 | +3.82% | 42,600 | 266億2835万 | -0.86% | 23.86 | 9.02 |
04/01 | 2,422 | 2,462 | 2,330 | 2,330 | -3.68% | 36,500 | 256億4864万 | -4.59% | 22.98 | 8.69 |
03/31 | 2,476 | 2,476 | 2,401 | 2,419 | -4.24% | 39,700 | 266億2835万 | -1.1% | 23.86 | 9.02 |
03/28 | 2,574 | 2,580 | 2,507 | 2,526 | -0.04% | 18,000 | 278億620万 | +3.23% | 24.91 | 9.49 |
03/27 | 2,529 | 2,565 | 2,505 | 2,527 | -1.71% | 33,000 | 278億1721万 | +3.35% | 24.92 | 9.49 |
03/26 | 2,658 | 2,693 | 2,570 | 2,571 | -1.68% | 38,300 | 283億156万 | +5.07% | 25.36 | 9.65 |
03/25 | 2,558 | 2,626 | 2,531 | 2,615 | +4.1% | 41,400 | 287億8592万 | +6.82% | 25.79 | 9.82 |
03/24 | 2,536 | 2,543 | 2,502 | 2,512 | -0.95% | 17,400 | 276億5209万 | +2.7% | 24.78 | 9.43 |
03/21 | 2,499 | 2,578 | 2,490 | 2,536 | +3.51% | 66,100 | 279億1628万 | +3.55% | 25.01 | 9.52 |
03/19 | 2,508 | 2,520 | 2,440 | 2,450 | -1.69% | 30,700 | 269億6960万 | +0.53% | 24.16 | 9.2 |
03/18 | 2,498 | 2,510 | 2,453 | 2,492 | +0.85% | 13,800 | 274億3193万 | +2.59% | 24.58 | 9.36 |
03/17 | 2,559 | 2,565 | 2,471 | 2,471 | -2.14% | 22,200 | 272億76万 | +2.28% | 24.37 | 9.28 |
03/14 | 2,336 | 2,551 | 2,313 | 2,525 | +9.69% | 78,600 | 277億9520万 | +5.08% | 24.9 | 9.48 |
03/13 | 2,399 | 2,445 | 2,301 | 2,302 | -2.13% | 36,600 | 253億4041万 | -3.6% | 22.7 | 8.64 |
03/12 | 2,320 | 2,365 | 2,302 | 2,352 | +1.51% | 32,800 | 258億9081万 | -1.3% | 23.2 | 8.83 |
03/11 | 2,307 | 2,317 | 2,204 | 2,317 | -1.7% | 63,700 | 255億553万 | -2.48% | 22.85 | 8.7 |
03/10 | 2,339 | 2,363 | 2,329 | 2,357 | +0.86% | 21,900 | 259億4585万 | -0.76% | 23.25 | 8.85 |
03/07 | 2,439 | 2,439 | 2,329 | 2,337 | -5.23% | 58,000 | 257億2569万 | -1.39% | 23.05 | 8.78 |
03/06 | 2,490 | 2,506 | 2,443 | 2,466 | +0.16% | 21,800 | 271億4572万 | +4.18% | 24.32 | 9.26 |
03/05 | 2,422 | 2,462 | 2,387 | 2,462 | +2.33% | 22,500 | 271億169万 | +4.41% | 24.28 | 9.24 |
03/04 | 2,383 | 2,409 | 2,325 | 2,406 | -0.04% | 49,200 | 264億8524万 | +2.43% | 23.73 | 9.03 |
03/03 | 2,448 | 2,510 | 2,394 | 2,407 | +0.38% | 50,500 | 264億9625万 | +2.82% | 23.74 | 9.04 |
02/28 | 2,381 | 2,429 | 2,352 | 2,398 | +0.17% | 43,900 | 263億9718万 | +2.79% | 23.65 | 9 |
02/27 | 2,402 | 2,439 | 2,373 | 2,394 | -0.46% | 25,600 | 263億5315万 | +2.92% | 23.61 | 8.99 |
02/26 | 2,464 | 2,464 | 2,375 | 2,405 | -2.39% | 47,500 | 264億7424万 | +3.62% | 23.72 | 9.03 |
02/25 | 2,410 | 2,498 | 2,361 | 2,464 | +0.9% | 48,700 | 271億2371万 | +6.57% | 24.3 | 9.25 |
02/21 | 2,421 | 2,573 | 2,406 | 2,442 | -0.16% | 64,500 | 268億8153万 | +5.99% | 24.08 | 9.17 |
02/20 | 2,490 | 2,546 | 2,432 | 2,446 | -1.21% | 48,900 | 269億2556万 | +6.39% | 24.12 | 9.18 |
02/19 | 2,532 | 2,571 | 2,450 | 2,476 | -3.7% | 55,200 | 272億5580万 | +8.03% | 24.42 | 9.3 |
02/18 | 2,561 | 2,607 | 2,545 | 2,571 | -1% | 61,300 | 283億156万 | +12.71% | 25.36 | 9.65 |
02/17 | 2,568 | 2,629 | 2,526 | 2,597 | +1.05% | 106,500 | 285億8777万 | +14.66% | 25.61 | 9.75 |
02/14 | 2,583 | 2,616 | 2,462 | 2,570 | -0.5% | 186,100 | 282億9056万 | +14.37% | 25.35 | 9.65 |
02/13 | 2,243 | 2,632 | 2,243 | 2,583 | +15.16% | 444,500 | 284億3366万 | +15.78% | 25.48 | 9.7 |
02/12 | 2,254 | 2,265 | 2,187 | 2,243 | +0.22% | 30,500 | 246億9094万 | +1.31% | 22.12 | 8.42 |
02/10 | 2,170 | 2,248 | 2,145 | 2,238 | +3.04% | 16,000 | 246億3590万 | +1.31% | 22.07 | 8.4 |
02/07 | 2,128 | 2,172 | 2,128 | 2,172 | +1.02% | 20,800 | 239億937万 | -1.54% | 21.42 | 8.16 |
02/06 | 2,144 | 2,158 | 2,125 | 2,150 | -0.23% | 13,000 | 236億6720万 | -2.45% | 21.21 | 8.07 |
02/05 | 2,155 | 2,169 | 2,121 | 2,155 | -0.05% | 12,200 | 237億2224万 | -2.18% | 21.25 | 8.09 |
02/04 | 2,244 | 2,244 | 2,155 | 2,156 | -1.96% | 14,400 | 237億3324万 | -2% | 21.26 | 8.1 |
02/03 | 2,236 | 2,236 | 2,150 | 2,199 | -3.34% | 25,100 | 242億659万 | 0% | 21.69 | 8.26 |
01/31 | 2,279 | 2,279 | 2,235 | 2,275 | +1.88% | 8,400 | 250億4320万 | +3.41% | 22.44 | 8.54 |
01/30 | 2,293 | 2,293 | 2,232 | 2,233 | -1.89% | 12,600 | 245億8086万 | +1.73% | 22.02 | 8.38 |
01/29 | 2,247 | 2,300 | 2,247 | 2,276 | +1.65% | 16,200 | 250億5420万 | +4.12% | 22.45 | 8.55 |
01/28 | 2,237 | 2,240 | 2,201 | 2,239 | +0.45% | 14,900 | 246億4691万 | +2.99% | 22.08 | 8.41 |
01/27 | 2,253 | 2,257 | 2,212 | 2,229 | +0.77% | 16,500 | 245億3683万 | +2.96% | 21.98 | 8.37 |
01/24 | 2,200 | 2,300 | 2,200 | 2,212 | +1% | 40,000 | 243億4969万 | +2.55% | 21.82 | 8.31 |
01/23 | 2,223 | 2,241 | 2,190 | 2,190 | -2.45% | 7,600 | 241億752万 | +1.77% | 21.6 | 8.22 |
01/22 | 2,250 | 2,273 | 2,201 | 2,245 | -0.71% | 10,500 | 247億1296万 | +4.71% | 22.14 | 8.43 |
01/21 | 2,171 | 2,261 | 2,152 | 2,261 | +4.19% | 19,400 | 248億8908万 | +6.1% | 22.3 | 8.49 |
01/20 | 2,280 | 2,280 | 2,170 | 2,170 | -4.99% | 49,100 | 238億8736万 | +2.46% | 21.4 | 8.15 |
01/17 | 2,270 | 2,293 | 2,224 | 2,284 | -0.48% | 20,800 | 251億4227万 | +8.3% | 22.53 | 8.58 |
01/16 | 2,310 | 2,360 | 2,260 | 2,295 | +0.48% | 29,200 | 252億6336万 | +9.6% | 22.64 | 8.62 |
01/15 | 2,246 | 2,284 | 2,196 | 2,284 | +4.01% | 28,000 | 251億4227万 | +9.86% | 22.53 | 8.58 |
01/14 | 2,180 | 2,269 | 2,179 | 2,196 | +0.78% | 45,700 | 241億7356万 | +6.4% | 21.66 | 8.25 |
01/10 | 2,149 | 2,179 | 2,120 | 2,179 | +1.68% | 14,100 | 239億8643万 | +6.19% | 21.49 | 8.18 |
01/09 | 2,177 | 2,188 | 2,117 | 2,143 | -1.24% | 15,000 | 235億9014万 | +5.05% | 21.14 | 8.05 |
01/08 | 2,156 | 2,191 | 2,140 | 2,170 | +0.65% | 13,300 | 238億8736万 | +6.95% | 21.4 | 8.15 |
01/07 | 2,136 | 2,220 | 2,136 | 2,156 | +1.89% | 23,500 | 237億3324万 | +6.89% | 21.26 | 8.1 |
01/06 | 2,188 | 2,250 | 2,116 | 2,116 | -1.86% | 23,300 | 232億9292万 | +5.48% | 20.87 | 7.95 |
2024 | ||||||||||
12/30 | 2,187 | 2,197 | 2,129 | 2,156 | +0.89% | 24,000 | 237億3324万 | +7.96% | 28.01 | 7.74 |
12/27 | 2,100 | 2,200 | 2,100 | 2,137 | +1.04% | 28,200 | 235億2409万 | +7.55% | 27.77 | 7.67 |
12/26 | 2,110 | 2,115 | 2,071 | 2,115 | +1.39% | 18,400 | 232億8192万 | +6.82% | 27.48 | 7.59 |
12/25 | 2,149 | 2,171 | 2,086 | 2,086 | -2.11% | 22,600 | 229億6268万 | +5.62% | 27.1 | 7.49 |
12/24 | 2,223 | 2,230 | 2,131 | 2,131 | -3.84% | 24,900 | 234億5804万 | +8.39% | 27.69 | 7.65 |
12/23 | 2,163 | 2,223 | 2,124 | 2,216 | +2.45% | 40,900 | 243億9372万 | +13.06% | 28.79 | 7.96 |
12/20 | 2,138 | 2,230 | 2,069 | 2,163 | +8.1% | 125,000 | 238億1030万 | +11.15% | 28.1 | 7.77 |
12/19 | 1,935 | 2,019 | 1,935 | 2,001 | +1.01% | 17,500 | 220億2700万 | +3.52% | 26 | 7.19 |
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 | 5,595 11,190 9/28 | 2,368 4,735 11/2 | 3,807,800 1,903,900 9/28 | 559億7238万 | 239億2122万 | 252億2334万 12/30 |
2021年 12月期 | 2,837 1/22 | 1,640 5/17 | 991,400 1/19 | 287億6150万 | 166億2960万 | 209億6407万 12/30 |
2022年 12月期 | 2,119 1/4 | 1,075 12/26 | 62,500 8/12 | 215億3327万 | 109億2415万 | 115億4867万 12/30 |
2023年 12月期 | 1,969 5/15 | 1,071 1/16 | 516,100 11/21 | 200億897万 | 108億8350万 | 158億3609万 12/29 |
2024年 12月期 | 2,310 10/1 | 1,200 8/5 | 472,300 6/12 | 254億76万 | 131億9520万 | 235億5859万 12/30 |
最新 | 2,666 2025/5/22 | 42,800 | 293億4732万 |