時価総額
- 2020年12月30日
- 100億1400万
- 2021年12月30日
- 76億6035万
- 2022年12月30日
- 51億5095万
- 2023年12月29日
- 66億5637万
- 2024年12月30日
- 52億8662万
2025/01/09～2025/06/06
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 | ||||||||||
| 06/06 | 839 | 839 | 826 | 826 | -1.55% | 3,800 | 48億525万 | -2.82% | 18.55 | 2.9 |
| 06/05 | 838 | 840 | 831 | 839 | +0.12% | 3,400 | 48億8088万 | -1.29% | 18.84 | 2.94 |
| 06/04 | 838 | 838 | 832 | 838 | 0% | 700 | 48億7506万 | -1.3% | 18.82 | 2.94 |
| 06/03 | 850 | 850 | 838 | 838 | -1.3% | 1,700 | 48億7506万 | -1.18% | 18.82 | 2.94 |
| 06/02 | 844 | 849 | 833 | 849 | +0.59% | 6,800 | 49億3905万 | +0.35% | 19.07 | 2.98 |
| 05/30 | 837 | 844 | 825 | 844 | +0.6% | 5,100 | 49億997万 | -0.12% | 18.96 | 2.96 |
| 05/29 | 838 | 845 | 838 | 839 | 0% | 700 | 48億8088万 | -0.47% | 18.84 | 2.94 |
| 05/28 | 842 | 848 | 839 | 839 | -1.06% | 1,700 | 48億8088万 | -0.36% | 18.84 | 2.94 |
| 05/27 | 836 | 849 | 836 | 848 | 0% | 2,100 | 49億3324万 | +0.83% | 19.05 | 2.98 |
| 05/26 | 850 | 850 | 836 | 848 | +0.59% | 6,400 | 49億3324万 | +1.07% | 19.05 | 2.98 |
| 05/23 | 843 | 847 | 840 | 843 | -0.59% | 1,300 | 49億415万 | +0.72% | 18.93 | 2.96 |
| 05/22 | 835 | 848 | 832 | 848 | +0.71% | 1,400 | 49億3324万 | +1.56% | 19.05 | 2.98 |
| 05/21 | 837 | 852 | 837 | 842 | +0.48% | 6,900 | 48億9833万 | +1.08% | 18.91 | 2.95 |
| 05/20 | 848 | 858 | 838 | 838 | -2.33% | 7,600 | 48億7506万 | +0.72% | 18.82 | 2.94 |
| 05/19 | 858 | 858 | 844 | 858 | +0.12% | 1,500 | 49億9141万 | +3.37% | 19.27 | 3.01 |
| 05/16 | 867 | 867 | 853 | 857 | -1.49% | 3,700 | 49億8559万 | +3.75% | 19.25 | 3.01 |
| 05/15 | 859 | 870 | 850 | 870 | +0.35% | 2,100 | 50億6122万 | +5.84% | 19.54 | 3.05 |
| 05/14 | 849 | 867 | 849 | 867 | +1.76% | 4,600 | 50億4377万 | +6.12% | 19.47 | 3.04 |
| 05/13 | 843 | 876 | 843 | 852 | +1.31% | 31,700 | 49億5651万 | +4.67% | 19.14 | 2.99 |
| 05/12 | 905 | 906 | 841 | 841 | -7.07% | 22,900 | 48億9251万 | +3.32% | 18.89 | 2.95 |
| 05/09 | 900 | 909 | 882 | 905 | +1.91% | 40,400 | 52億6483万 | +11.32% | 20.33 | 3.18 |
| 05/08 | 872 | 888 | 872 | 888 | +1.83% | 7,600 | 51億6594万 | +9.49% | 19.95 | 3.12 |
| 05/07 | 853 | 872 | 847 | 872 | +3.2% | 12,000 | 50億7286万 | +7.79% | 19.59 | 3.06 |
| 05/02 | 830 | 854 | 830 | 845 | +3.3% | 46,300 | 49億1578万 | +4.58% | 18.98 | 2.97 |
| 05/01 | 818 | 826 | 818 | 818 | -0.49% | 2,000 | 47億5871万 | +1.11% | 18.37 | 2.87 |
| 04/30 | 818 | 822 | 808 | 822 | +1.36% | 6,400 | 47億8198万 | +1.48% | 18.46 | 2.88 |
| 04/28 | 811 | 814 | 811 | 811 | 0% | 13,000 | 47億1799万 | +0.12% | 18.22 | 2.85 |
| 04/25 | 810 | 821 | 809 | 811 | +0.5% | 3,800 | 47億1799万 | 0% | 18.22 | 2.85 |
| 04/24 | 823 | 823 | 804 | 807 | -0.86% | 11,200 | 46億9472万 | -0.62% | 18.13 | 2.83 |
| 04/23 | 809 | 822 | 768 | 814 | +1.75% | 67,200 | 47億3544万 | +0.25% | 18.28 | 2.86 |
| 04/22 | 817 | 817 | 800 | 800 | -1.23% | 1,100 | 46億5400万 | -1.48% | 17.97 | 2.81 |
| 04/21 | 811 | 825 | 807 | 810 | -0.12% | 6,200 | 47億577万 | -0.37% | 18.19 | 2.84 |
| 04/18 | 795 | 828 | 795 | 811 | +2.01% | 15,600 | 47億1158万 | -0.25% | 18.22 | 2.85 |
| 04/17 | 788 | 797 | 787 | 795 | -0.25% | 2,700 | 46億1863万 | -2.21% | 17.86 | 2.79 |
| 04/16 | 793 | 830 | 786 | 797 | +1.01% | 31,700 | 46億3025万 | -2.09% | 17.9 | 2.8 |
| 04/15 | 820 | 821 | 789 | 789 | -1.99% | 15,000 | 45億8377万 | -3.07% | 17.72 | 2.77 |
| 04/14 | 827 | 838 | 805 | 805 | -2.19% | 5,000 | 46億7672万 | -1.23% | 18.08 | 2.82 |
| 04/11 | 763 | 832 | 763 | 823 | +5.11% | 11,900 | 47億8130万 | +0.98% | 18.49 | 2.89 |
| 04/10 | 817 | 817 | 773 | 783 | +3.71% | 13,100 | 45億4891万 | -3.81% | 17.59 | 2.75 |
| 04/09 | 740 | 755 | 723 | 755 | -1.95% | 7,000 | 43億8624万 | -7.36% | 16.96 | 2.65 |
| 04/08 | 738 | 776 | 738 | 770 | +6.35% | 7,600 | 44億7339万 | -5.75% | 17.29 | 2.7 |
| 04/07 | 738 | 778 | 724 | 724 | -10.95% | 20,800 | 42億615万 | -11.49% | 16.26 | 2.54 |
| 04/04 | 802 | 817 | 766 | 813 | -2.28% | 28,600 | 47億2320万 | -0.97% | 18.26 | 2.85 |
| 04/03 | 811 | 841 | 801 | 832 | +0.24% | 9,600 | 48億3358万 | +1.22% | 18.69 | 2.92 |
| 04/02 | 855 | 855 | 825 | 830 | -2.24% | 20,600 | 48億2196万 | +1.1% | 18.64 | 2.91 |
| 04/01 | 834 | 849 | 834 | 849 | +1.8% | 2,300 | 49億3235万 | +3.41% | 19.07 | 2.98 |
| 03/31 | 850 | 867 | 826 | 834 | -2.11% | 12,800 | 48億4520万 | +1.71% | 18.73 | 2.92 |
| 03/28 | 862 | 878 | 852 | 852 | -1.27% | 11,800 | 49億4977万 | +4.03% | 19.14 | 2.99 |
| 03/27 | 856 | 878 | 852 | 863 | +0.82% | 26,500 | 50億1368万 | +5.5% | 19.38 | 3.02 |
| 03/26 | 826 | 877 | 825 | 856 | +3.76% | 57,200 | 49億7301万 | +4.77% | 19.23 | 3 |
| 03/25 | 833 | 833 | 823 | 825 | 0% | 9,400 | 47億9292万 | +1.1% | 18.53 | 2.89 |
| 03/24 | 824 | 834 | 823 | 825 | -1.2% | 14,700 | 47億9292万 | +0.73% | 18.53 | 2.89 |
| 03/21 | 810 | 837 | 810 | 835 | +2.08% | 23,000 | 48億5101万 | +1.71% | 18.75 | 2.93 |
| 03/19 | 811 | 827 | 811 | 818 | +0.25% | 9,200 | 47億5225万 | -0.61% | 18.37 | 2.87 |
| 03/18 | 818 | 820 | 816 | 816 | +0.49% | 11,100 | 47億4063万 | -0.85% | 18.33 | 2.86 |
| 03/17 | 815 | 815 | 811 | 812 | -0.37% | 40,400 | 47億1739万 | -1.46% | 18.24 | 2.85 |
| 03/14 | 817 | 817 | 810 | 815 | +0.74% | 1,500 | 47億3482万 | -1.21% | 18.31 | 2.86 |
| 03/13 | 813 | 816 | 805 | 809 | -0.49% | 27,000 | 46億9996万 | -1.94% | 18.17 | 2.84 |
| 03/12 | 804 | 813 | 803 | 813 | +0.99% | 4,100 | 47億2320万 | -1.57% | 18.26 | 2.85 |
| 03/11 | 812 | 812 | 802 | 805 | -1.23% | 5,000 | 46億7672万 | -2.66% | 18.08 | 2.82 |
| 03/10 | 811 | 815 | 807 | 815 | +1.24% | 8,200 | 47億3482万 | -1.69% | 18.31 | 2.86 |
| 03/07 | 812 | 813 | 803 | 805 | +0.12% | 8,000 | 46億7672万 | -3.13% | 18.08 | 2.82 |
| 03/06 | 801 | 809 | 801 | 804 | +1.13% | 5,000 | 46億7091万 | -3.6% | 18.06 | 2.82 |
| 03/05 | 794 | 806 | 793 | 795 | -0.38% | 9,600 | 46億1863万 | -5.02% | 17.86 | 2.79 |
| 03/04 | 801 | 804 | 798 | 798 | -0.87% | 23,200 | 46億3606万 | -5% | 17.92 | 2.8 |
| 03/03 | 810 | 814 | 803 | 805 | -0.62% | 4,100 | 46億7672万 | -4.51% | 18.08 | 2.82 |
| 02/28 | 812 | 815 | 800 | 810 | -0.98% | 20,800 | 47億577万 | -4.14% | 18.19 | 2.84 |
| 02/27 | 818 | 824 | 812 | 818 | -0.24% | 6,500 | 47億5225万 | -3.42% | 18.37 | 2.87 |
| 02/26 | 827 | 827 | 809 | 820 | -0.24% | 16,300 | 47億6387万 | -3.3% | 18.42 | 2.87 |
| 02/25 | 818 | 827 | 812 | 822 | +0.49% | 10,200 | 47億7549万 | -3.29% | 18.46 | 2.88 |
| 02/21 | 821 | 828 | 818 | 818 | -1.09% | 4,500 | 47億5225万 | -3.99% | 18.37 | 2.87 |
| 02/20 | 815 | 850 | 815 | 827 | +0.36% | 59,300 | 48億453万 | -3.16% | 18.58 | 2.9 |
| 02/19 | 836 | 836 | 815 | 824 | -1.44% | 33,600 | 47億8711万 | -3.85% | 18.51 | 2.89 |
| 02/18 | 840 | 840 | 825 | 836 | -0.12% | 25,300 | 48億5682万 | -2.68% | 18.78 | 2.93 |
| 02/17 | 846 | 846 | 815 | 837 | -7% | 74,400 | 48億6263万 | -3.01% | 18.8 | 2.93 |
| 02/14 | 896 | 908 | 884 | 900 | +2.74% | 30,000 | 52億2864万 | +3.93% | 20.21 | 3.15 |
| 02/13 | 875 | 882 | 867 | 876 | +1.15% | 17,300 | 50億8920万 | +1.15% | 19.68 | 3.07 |
| 02/12 | 833 | 870 | 830 | 866 | +3.71% | 20,700 | 50億3111万 | -0.35% | 19.45 | 3.03 |
| 02/10 | 829 | 845 | 829 | 835 | +0.97% | 8,200 | 48億5101万 | -3.91% | 18.75 | 2.93 |
| 02/07 | 825 | 835 | 822 | 827 | -1.19% | 13,000 | 48億453万 | -5.16% | 18.58 | 2.9 |
| 02/06 | 819 | 838 | 817 | 837 | +1.7% | 12,600 | 48億6263万 | -4.34% | 18.8 | 2.93 |
| 02/05 | 833 | 833 | 816 | 823 | -1.2% | 23,800 | 47億8130万 | -6.26% | 18.49 | 2.88 |
| 02/04 | 844 | 846 | 827 | 833 | -1.54% | 16,200 | 48億3939万 | -5.23% | 18.71 | 2.92 |
| 02/03 | 856 | 856 | 837 | 846 | -1.17% | 15,400 | 49億1492万 | -3.64% | 19 | 2.96 |
| 01/31 | 866 | 872 | 856 | 856 | -1.38% | 22,400 | 49億7301万 | -2.51% | 19.23 | 3 |
| 01/30 | 879 | 879 | 864 | 868 | -1.36% | 2,100 | 50億4273万 | -1.14% | 19.5 | 3.04 |
| 01/29 | 857 | 881 | 857 | 880 | +2.09% | 14,900 | 51億1244万 | +0.23% | 19.77 | 3.08 |
| 01/28 | 870 | 870 | 852 | 862 | -0.92% | 17,600 | 50億787万 | -1.71% | 19.36 | 3.02 |
| 01/27 | 887 | 887 | 855 | 870 | -1.25% | 17,400 | 50億5435万 | -0.8% | 19.54 | 3.05 |
| 01/24 | 849 | 883 | 849 | 881 | +3.04% | 15,800 | 51億1825万 | +0.46% | 19.79 | 3.09 |
| 01/23 | 856 | 865 | 845 | 855 | -0.12% | 18,900 | 49億6720万 | -2.51% | 19.2 | 3 |
| 01/22 | 855 | 865 | 852 | 856 | -0.12% | 8,000 | 49億7301万 | -2.62% | 19.23 | 3 |
| 01/21 | 855 | 864 | 853 | 857 | -0.92% | 5,700 | 49億6245万 | -2.72% | 19.25 | 2.99 |
| 01/20 | 863 | 878 | 857 | 865 | +0.58% | 3,200 | 50億878万 | -1.93% | 19.43 | 3.02 |
| 01/17 | 870 | 872 | 855 | 860 | -2.49% | 11,800 | 49億7983万 | -2.6% | 19.32 | 3 |
| 01/16 | 894 | 894 | 870 | 882 | -0.34% | 13,100 | 51億722万 | -0.11% | 19.81 | 3.08 |
| 01/15 | 890 | 893 | 885 | 885 | -0.23% | 1,700 | 51億2459万 | +0.45% | 19.88 | 3.09 |
| 01/14 | 914 | 914 | 886 | 887 | -3.48% | 6,900 | 51億3617万 | +0.8% | 19.92 | 3.1 |
| 01/10 | 931 | 931 | 897 | 919 | +0.33% | 3,200 | 53億2146万 | +4.67% | 20.64 | 3.21 |
| 01/09 | 918 | 937 | 899 | 916 | -0.22% | 13,900 | 53億409万 | +4.57% | 20.57 | 3.2 |
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 | 4,175 10/5 | 1,701 12/28 | 5,943,300 9/30 | 220億9785万 | 93億7795万 | 100億1400万 12/30 |
| 2021年 12月期 | 2,520 2/15 | 1,135 8/18 | 677,500 4/7 | 139億1140万 | 63億7949万 | 76億6035万 12/30 |
| 2022年 12月期 | 1,369 1/4 | 820 6/23 | 174,400 11/18 | 77億9385万 | 46億7301万 | 51億5095万 12/30 |
| 2023年 12月期 | 1,385 9/11 | 853 5/15 1/5 | 366,800 11/13 | 79億8466万 | 49億995万 | 66億5637万 12/29 |
| 2024年 12月期 | 1,519 3/7 | 697 8/5 | 814,400 8/13 | 87億7404万 | 40億3109万 | 52億8662万 12/30 |
| 最新 | 826 2025/6/6 | 3,800 | 48億525万 | |||