時価総額
- 2020年12月30日
- 139億997万
- 2021年12月30日
- 53億7971万
- 2022年12月30日
- 25億4053万
- 2023年12月29日
- 23億4656万
- 2024年12月30日
- 16億5537万
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 | 1,000 | 1,025 | 907 | 978 | -2.1% | 764,000 | 26億7253万 | +51.63% | - | 3.31 |
| 05/22 | 894 | 1,029 | 870 | 999 | +11.74% | 1,230,000 | 27億2992万 | +59.08% | - | 3.38 |
| 05/21 | 761 | 894 | 760 | 894 | +20.16% | 528,200 | 24億4299万 | +46.32% | - | 3.03 |
| 05/20 | 670 | 760 | 670 | 744 | +10.71% | 216,700 | 20億3309万 | +24.62% | - | 2.52 |
| 05/19 | 616 | 672 | 616 | 672 | +9.09% | 82,100 | 18億3634万 | +14.09% | - | 2.28 |
| 05/16 | 615 | 620 | 615 | 616 | -1.12% | 8,300 | 16億8331万 | +5.66% | - | 2.09 |
| 05/15 | 620 | 629 | 616 | 623 | +1.47% | 16,400 | 17億244万 | +7.41% | - | 2.11 |
| 05/14 | 630 | 642 | 614 | 614 | -0.97% | 55,100 | 16億7785万 | +6.78% | - | 2.08 |
| 05/13 | 630 | 630 | 610 | 620 | -1.59% | 12,400 | 16億9424万 | +8.01% | - | 2.1 |
| 05/12 | 606 | 637 | 606 | 630 | +4.3% | 31,600 | 17億2157万 | +9.95% | - | 2.13 |
| 05/09 | 607 | 609 | 600 | 604 | +0.33% | 10,900 | 16億5052万 | +5.41% | - | 2.05 |
| 05/08 | 620 | 640 | 601 | 602 | -2.9% | 44,500 | 16億4505万 | +4.88% | - | 2.04 |
| 05/07 | 598 | 667 | 598 | 620 | +4.2% | 263,700 | 16億9424万 | +7.83% | - | 2.1 |
| 05/02 | 612 | 636 | 594 | 595 | -1.16% | 81,500 | 16億2592万 | +3.48% | - | 2.02 |
| 05/01 | 581 | 633 | 580 | 602 | +3.08% | 121,000 | 16億4505万 | +4.51% | - | 2.04 |
| 04/30 | 580 | 584 | 575 | 584 | +0.69% | 2,100 | 15億9587万 | +1.21% | - | 1.98 |
| 04/28 | 575 | 582 | 575 | 580 | +1.4% | 12,900 | 15億7913万 | +0.17% | - | 1.97 |
| 04/25 | 574 | 583 | 572 | 572 | -0.17% | 6,800 | 15億5735万 | -1.38% | - | 1.94 |
| 04/24 | 569 | 576 | 569 | 573 | +0.7% | 3,400 | 15億6008万 | -1.55% | - | 1.94 |
| 04/23 | 586 | 586 | 569 | 569 | -2.23% | 18,900 | 15億4919万 | -2.4% | - | 1.93 |
| 04/22 | 571 | 603 | 560 | 582 | +4.11% | 71,500 | 15億8458万 | -0.51% | - | 1.97 |
| 04/21 | 558 | 642 | 556 | 559 | -1.41% | 1,390,300 | 15億2196万 | -4.61% | - | 1.89 |
| 04/18 | 565 | 567 | 560 | 567 | +0.35% | 4,300 | 15億4374万 | -3.57% | - | 1.92 |
| 04/17 | 569 | 570 | 560 | 565 | +0.89% | 2,800 | 15億3830万 | -4.24% | - | 1.91 |
| 04/16 | 558 | 560 | 556 | 560 | +0.18% | 1,500 | 15億2468万 | -5.25% | - | 1.9 |
| 04/15 | 562 | 562 | 556 | 559 | +0.36% | 3,900 | 15億2196万 | -5.73% | - | 1.89 |
| 04/14 | 547 | 589 | 538 | 557 | +1.83% | 46,400 | 15億1651万 | -6.23% | - | 1.89 |
| 04/11 | 535 | 547 | 522 | 547 | +0.18% | 8,500 | 14億8929万 | -8.22% | - | 1.85 |
| 04/10 | 560 | 560 | 534 | 546 | +2.44% | 6,400 | 14億8656万 | -8.7% | - | 1.85 |
| 04/09 | 539 | 539 | 529 | 533 | -0.93% | 3,600 | 14億5117万 | -11.17% | - | 1.81 |
| 04/08 | 545 | 555 | 534 | 538 | +6.53% | 2,900 | 14億6478万 | -10.78% | - | 1.82 |
| 04/07 | 536 | 536 | 505 | 505 | -11.25% | 26,100 | 13億7494万 | -16.53% | - | 1.71 |
| 04/04 | 596 | 596 | 541 | 569 | -6.11% | 26,100 | 15億4919万 | -6.57% | - | 1.93 |
| 04/03 | 617 | 617 | 601 | 606 | -3.19% | 14,000 | 16億4992万 | -0.66% | - | 2.05 |
| 04/02 | 627 | 629 | 625 | 626 | -0.16% | 8,300 | 17億438万 | +2.62% | - | 2.12 |
| 04/01 | 646 | 651 | 624 | 627 | +0.16% | 57,100 | 17億710万 | +2.96% | - | 2.12 |
| 03/31 | 627 | 627 | 616 | 626 | +0.16% | 10,000 | 17億438万 | +2.79% | - | 2.11 |
| 03/28 | 625 | 629 | 623 | 625 | 0% | 3,800 | 17億165万 | +2.8% | - | 2.11 |
| 03/27 | 630 | 630 | 625 | 625 | -0.64% | 4,900 | 17億165万 | +2.8% | - | 2.11 |
| 03/26 | 627 | 635 | 626 | 629 | +0.16% | 8,200 | 17億1254万 | +3.62% | - | 2.12 |
| 03/25 | 641 | 645 | 625 | 628 | +2.78% | 57,900 | 17億982万 | +3.46% | - | 2.12 |
| 03/24 | 619 | 698 | 611 | 611 | +0.33% | 292,200 | 16億6354万 | +0.49% | - | 2.06 |
| 03/21 | 614 | 620 | 608 | 609 | -0.81% | 7,600 | 16億5809万 | 0% | - | 2.06 |
| 03/19 | 610 | 614 | 610 | 614 | +0.66% | 1,000 | 16億7171万 | +0.66% | - | 2.07 |
| 03/18 | 608 | 615 | 608 | 610 | +0.49% | 3,100 | 16億6081万 | -0.16% | - | 2.06 |
| 03/17 | 612 | 612 | 605 | 607 | -0.33% | 4,500 | 16億5265万 | -0.82% | - | 2.05 |
| 03/14 | 609 | 610 | 604 | 609 | 0% | 3,500 | 16億5809万 | -0.81% | - | 2.06 |
| 03/13 | 602 | 610 | 602 | 609 | +1.33% | 6,200 | 16億5809万 | -0.98% | - | 2.06 |
| 03/12 | 596 | 604 | 596 | 601 | +0.67% | 1,500 | 16億3631万 | -2.44% | - | 2.03 |
| 03/11 | 595 | 603 | 595 | 597 | -0.67% | 2,300 | 16億2542万 | -3.24% | - | 2.02 |
| 03/10 | 599 | 602 | 597 | 601 | -0.33% | 1,700 | 16億3631万 | -2.91% | - | 2.03 |
| 03/07 | 603 | 603 | 603 | 603 | +0.84% | 700 | 16億4176万 | -2.9% | - | 2.04 |
| 03/06 | 600 | 600 | 598 | 598 | +0.17% | 300 | 16億2814万 | -3.86% | - | 2.02 |
| 03/05 | 598 | 598 | 597 | 597 | 0% | 3,500 | 16億2542万 | -4.33% | - | 2.02 |
| 03/04 | 604 | 604 | 597 | 597 | -0.83% | 3,700 | 16億2542万 | -4.63% | - | 2.02 |
| 03/03 | 599 | 605 | 598 | 602 | +0.67% | 3,400 | 16億3903万 | -3.99% | - | 2.03 |
| 02/28 | 599 | 601 | 597 | 598 | +0.17% | 6,000 | 16億2814万 | -4.78% | - | 2.02 |
| 02/27 | 612 | 612 | 594 | 597 | -1.16% | 19,800 | 16億2542万 | -5.09% | - | 2.02 |
| 02/26 | 608 | 608 | 603 | 604 | -0.66% | 4,000 | 16億4448万 | -4.13% | - | 2.04 |
| 02/25 | 611 | 613 | 603 | 608 | -0.49% | 6,200 | 16億5537万 | -3.65% | - | 2.05 |
| 02/21 | 616 | 616 | 611 | 611 | 0% | 2,200 | 16億6354万 | -3.17% | - | 2.06 |
| 02/20 | 612 | 620 | 609 | 611 | -0.16% | 5,700 | 16億6354万 | -3.17% | - | 2.06 |
| 02/19 | 611 | 617 | 610 | 612 | +0.33% | 5,400 | 16億6626万 | -3.16% | - | 2.07 |
| 02/18 | 630 | 630 | 606 | 610 | -1.45% | 15,900 | 16億6081万 | -3.33% | - | 2.06 |
| 02/17 | 645 | 645 | 617 | 619 | -5.93% | 18,500 | 16億8532万 | -2.06% | - | 2.09 |
| 02/14 | 650 | 658 | 646 | 658 | +1.39% | 2,100 | 17億9150万 | +4.28% | - | 2.22 |
| 02/13 | 647 | 649 | 641 | 649 | +1.72% | 4,800 | 17億6700万 | +3.02% | - | 2.19 |
| 02/12 | 637 | 642 | 637 | 638 | -0.31% | 1,700 | 17億3705万 | +1.59% | - | 2.15 |
| 02/10 | 635 | 640 | 635 | 640 | +0.79% | 600 | 17億4249万 | +2.07% | - | 2.16 |
| 02/07 | 636 | 640 | 635 | 635 | -0.16% | 1,200 | 17億2888万 | +1.44% | - | 2.14 |
| 02/06 | 636 | 638 | 636 | 636 | +0.16% | 900 | 17億3160万 | +1.76% | - | 2.15 |
| 02/05 | 635 | 639 | 635 | 635 | -0.31% | 2,100 | 17億2888万 | +1.76% | - | 2.14 |
| 02/04 | 636 | 646 | 636 | 637 | +0.79% | 1,300 | 17億3433万 | +2.41% | - | 2.15 |
| 02/03 | 650 | 651 | 632 | 632 | -2.47% | 4,200 | 17億2071万 | +1.77% | - | 2.13 |
| 01/31 | 640 | 659 | 640 | 648 | +1.57% | 3,100 | 17億6428万 | +4.52% | - | 2.19 |
| 01/30 | 639 | 645 | 638 | 638 | -0.78% | 1,800 | 17億3705万 | +3.07% | - | 2.15 |
| 01/29 | 640 | 655 | 640 | 643 | -0.46% | 4,900 | 17億5066万 | +4.05% | - | 2.17 |
| 01/28 | 633 | 648 | 633 | 646 | +1.89% | 4,000 | 17億5883万 | +4.7% | - | 2.18 |
| 01/27 | 637 | 643 | 634 | 634 | -0.47% | 5,000 | 17億2616万 | +2.92% | - | 2.14 |
| 01/24 | 638 | 639 | 631 | 637 | +0.79% | 4,000 | 17億3433万 | +3.41% | - | 2.15 |
| 01/23 | 624 | 632 | 624 | 632 | +1.28% | 5,000 | 17億2071万 | +2.76% | - | 2.13 |
| 01/22 | 631 | 637 | 624 | 624 | +0.81% | 14,700 | 16億9893万 | +1.46% | - | 2.11 |
| 01/21 | 620 | 621 | 614 | 619 | -0.48% | 4,500 | 16億8532万 | +0.65% | - | 2.09 |
| 01/20 | 613 | 622 | 613 | 622 | +1.47% | 3,400 | 16億9349万 | +0.97% | - | 2.1 |
| 01/17 | 618 | 624 | 610 | 613 | -0.33% | 8,300 | 16億6898万 | -0.65% | - | 2.07 |
| 01/16 | 631 | 635 | 615 | 615 | -0.97% | 30,800 | 16億7443万 | -0.65% | - | 2.08 |
| 01/15 | 675 | 706 | 621 | 621 | +2.48% | 261,600 | 16億9076万 | +0.16% | - | 2.1 |
| 01/14 | 608 | 609 | 606 | 606 | -1.14% | 6,000 | 16億4992万 | -2.57% | - | 2.05 |
| 01/10 | 608 | 614 | 606 | 613 | +0.66% | 1,800 | 16億6898万 | -2.08% | - | 2.07 |
| 01/09 | 614 | 618 | 608 | 609 | -1.14% | 2,300 | 16億5809万 | -3.18% | - | 2.06 |
| 01/08 | 620 | 620 | 611 | 616 | -0.48% | 2,900 | 16億7715万 | -2.53% | - | 2.08 |
| 01/07 | 610 | 619 | 610 | 619 | +1.81% | 3,000 | 16億8532万 | -2.52% | - | 2.09 |
| 01/06 | 605 | 615 | 605 | 608 | 0% | 3,000 | 16億5537万 | -5.3% | - | 2.05 |
| 2024 | ||||||||||
| 12/30 | 615 | 623 | 606 | 608 | -1.14% | 7,600 | 16億5537万 | -5.74% | - | 1.99 |
| 12/27 | 603 | 618 | 603 | 615 | +2.16% | 10,000 | 16億7443万 | -5.24% | - | 2.01 |
| 12/26 | 602 | 605 | 601 | 602 | 0% | 11,500 | 16億3903万 | -7.81% | - | 1.97 |
| 12/25 | 609 | 610 | 601 | 602 | -0.33% | 6,600 | 16億3903万 | -8.65% | - | 1.97 |
| 12/24 | 612 | 612 | 603 | 604 | -0.82% | 7,500 | 16億4448万 | -9.45% | - | 1.98 |
| 12/23 | 614 | 614 | 605 | 609 | -0.65% | 12,300 | 16億5809万 | -9.64% | - | 1.99 |
| 12/20 | 623 | 623 | 613 | 613 | -0.16% | 6,100 | 16億6898万 | -9.59% | - | 2.01 |
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 | 8,120 12/18 | 4,700 12/28 | 2,335,200 12/23 | 209億6649万 | 123億1203万 | 139億997万 12/30 |
| 2021年 12月期 | 5,870 1/4 | 1,913 12/6 | 769,600 1/4 | 153億7694万 | 50億1715万 | 53億7971万 12/30 |
| 2022年 12月期 | 2,085 1/4 | 950 12/29 | 122,000 11/18 | 54億6825万 | 24億9905万 | 25億4053万 12/30 |
| 2023年 12月期 | 1,967 4/13 | 755 12/15 | 5,334,000 4/13 | 51億8082万 | 20億525万 | 23億4656万 12/29 |
| 2024年 12月期 | 997 6/10 | 575 8/5 | 1,674,100 6/10 | 27億1448万 | 15億6552万 | 16億5537万 12/30 |
| 最新 | 978 2025/5/23 | 764,000 | 26億7253万 | |||