時価総額
- 2020年12月30日
- 676億4888万
- 2021年12月30日
- 463億2702万
- 2022年12月30日
- 142億4642万
- 2023年12月29日
- 129億6946万
- 2024年12月30日
- 114億1489万
2025/01/07～2025/06/04
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 | ||||||||||
| 06/04 | 812 | 822 | 807 | 813 | -0.25% | 75,900 | 105億4615万 | +5.86% | 12.55 | 4.7 |
| 06/03 | 827 | 836 | 811 | 815 | -1.57% | 143,300 | 105億7209万 | +6.68% | 12.58 | 4.71 |
| 06/02 | 846 | 846 | 819 | 828 | -0.36% | 92,200 | 107億4073万 | +9.09% | 12.78 | 4.79 |
| 05/30 | 840 | 848 | 820 | 831 | -2% | 195,300 | 107億7964万 | +10.21% | 12.83 | 4.8 |
| 05/29 | 830 | 851 | 817 | 848 | +2.79% | 215,500 | 110億17万 | +13.37% | 13.09 | 4.9 |
| 05/28 | 838 | 839 | 816 | 825 | -0.96% | 153,700 | 107億181万 | +11.19% | 12.74 | 4.77 |
| 05/27 | 815 | 835 | 803 | 833 | +4.13% | 299,300 | 108億559万 | +13.03% | 12.86 | 4.81 |
| 05/26 | 768 | 800 | 765 | 800 | +4.3% | 86,600 | 103億7752万 | +9.44% | 12.35 | 4.62 |
| 05/23 | 764 | 775 | 752 | 767 | +1.05% | 79,400 | 99億4944万 | +5.65% | 11.84 | 4.43 |
| 05/22 | 750 | 764 | 744 | 759 | +0.13% | 58,000 | 98億4567万 | +4.98% | 11.72 | 4.39 |
| 05/21 | 794 | 798 | 758 | 758 | -2.7% | 96,000 | 98億3270万 | +5.42% | 11.7 | 4.38 |
| 05/20 | 777 | 788 | 769 | 779 | 0% | 46,900 | 101億511万 | +8.95% | 12.03 | 4.5 |
| 05/19 | 791 | 798 | 778 | 779 | -2.26% | 53,400 | 101億511万 | +9.72% | 12.03 | 4.5 |
| 05/16 | 793 | 810 | 780 | 797 | +0.5% | 116,100 | 103億3860万 | +13.37% | 12.31 | 4.61 |
| 05/15 | 770 | 832 | 766 | 793 | +8.93% | 563,400 | 102億8671万 | +13.77% | 12.24 | 4.58 |
| 05/14 | 737 | 739 | 711 | 728 | -0.27% | 85,300 | 94億4354万 | +5.66% | 11.24 | 4.21 |
| 05/13 | 721 | 730 | 715 | 730 | +2.1% | 70,400 | 94億6948万 | +6.41% | 11.27 | 4.22 |
| 05/12 | 720 | 720 | 703 | 715 | -0.28% | 64,200 | 92億7490万 | +4.38% | 11.04 | 4.13 |
| 05/09 | 723 | 726 | 713 | 717 | 0% | 34,500 | 93億85万 | +4.82% | 11.07 | 4.14 |
| 05/08 | 720 | 724 | 709 | 717 | +0.99% | 29,300 | 93億85万 | +4.82% | 11.07 | 4.14 |
| 05/07 | 724 | 724 | 707 | 710 | -0.42% | 30,500 | 92億1004万 | +3.8% | 10.96 | 4.1 |
| 05/02 | 714 | 722 | 710 | 713 | -0.14% | 41,800 | 92億4896万 | +4.09% | 11.01 | 4.12 |
| 05/01 | 711 | 726 | 711 | 714 | -0.56% | 31,300 | 92億6193万 | +4.08% | 11.02 | 4.13 |
| 04/30 | 718 | 725 | 710 | 718 | 0% | 30,100 | 93億1382万 | +4.36% | 11.09 | 4.15 |
| 04/28 | 713 | 725 | 713 | 718 | +0.7% | 16,100 | 93億1382万 | +3.91% | 11.09 | 4.15 |
| 04/25 | 705 | 723 | 705 | 713 | +2.3% | 43,500 | 92億4896万 | +3.03% | 11.01 | 4.12 |
| 04/24 | 696 | 700 | 689 | 697 | +1.46% | 21,500 | 90億4141万 | +0.58% | 10.76 | 4.03 |
| 04/23 | 701 | 710 | 686 | 687 | -0.29% | 30,700 | 89億1169万 | -1.29% | 10.61 | 3.97 |
| 04/22 | 698 | 701 | 686 | 689 | -1.29% | 17,000 | 89億3763万 | -1.43% | 10.64 | 3.98 |
| 04/21 | 695 | 707 | 690 | 698 | -0.29% | 24,500 | 90億5417万 | -0.43% | 10.78 | 4.03 |
| 04/18 | 689 | 708 | 686 | 700 | +1.6% | 35,900 | 90億8012万 | -0.57% | 10.81 | 4.05 |
| 04/17 | 678 | 693 | 677 | 689 | +2.53% | 22,800 | 89億3743万 | -2.27% | 10.64 | 3.98 |
| 04/16 | 684 | 685 | 672 | 672 | -1.03% | 39,800 | 87億1691万 | -5.08% | 10.38 | 3.88 |
| 04/15 | 675 | 686 | 675 | 679 | +0.74% | 38,500 | 88億771万 | -4.37% | 10.48 | 3.92 |
| 04/14 | 680 | 695 | 674 | 674 | +2.12% | 52,600 | 87億4285万 | -5.34% | 10.41 | 3.9 |
| 04/11 | 626 | 665 | 620 | 660 | +1.23% | 60,700 | 85億6125万 | -7.56% | 10.19 | 3.81 |
| 04/10 | 660 | 666 | 642 | 652 | +8.67% | 88,600 | 84億5748万 | -9.07% | 10.07 | 3.77 |
| 04/09 | 629 | 629 | 588 | 600 | -6.1% | 146,100 | 77億8296万 | -16.67% | 9.26 | 3.47 |
| 04/08 | 625 | 657 | 625 | 639 | +9.23% | 126,300 | 82億8885万 | -11.86% | 9.87 | 3.69 |
| 04/07 | 602 | 628 | 585 | 585 | -12.43% | 257,800 | 75億8838万 | -19.86% | 9.03 | 3.38 |
| 04/04 | 680 | 687 | 645 | 668 | -3.88% | 200,300 | 86億6502万 | -9.24% | 10.31 | 3.86 |
| 04/03 | 680 | 701 | 671 | 695 | -1.42% | 108,300 | 90億1526万 | -5.95% | 10.73 | 4.02 |
| 04/02 | 707 | 713 | 702 | 705 | 0% | 28,200 | 91億4497万 | -4.86% | 10.89 | 4.07 |
| 04/01 | 714 | 715 | 704 | 705 | -1.26% | 65,100 | 91億4497万 | -4.99% | 10.89 | 4.07 |
| 03/31 | 730 | 730 | 707 | 714 | -3.51% | 84,100 | 92億6172万 | -4.03% | 11.02 | 4.13 |
| 03/28 | 746 | 754 | 736 | 740 | -0.54% | 44,400 | 95億9898万 | -0.94% | 11.43 | 4.33 |
| 03/27 | 758 | 759 | 734 | 744 | -3% | 98,000 | 96億5087万 | -0.53% | 11.49 | 4.35 |
| 03/26 | 773 | 773 | 758 | 767 | -1.03% | 59,400 | 99億4921万 | +2.27% | 11.84 | 4.49 |
| 03/25 | 754 | 775 | 746 | 775 | +2.65% | 84,400 | 100億5299万 | +3.33% | 11.97 | 4.53 |
| 03/24 | 750 | 772 | 748 | 755 | +0.94% | 78,600 | 97億9355万 | +0.53% | 11.66 | 4.42 |
| 03/21 | 757 | 761 | 746 | 748 | -1.19% | 73,900 | 97億275万 | -1.19% | 11.55 | 4.38 |
| 03/19 | 757 | 762 | 753 | 757 | 0% | 68,800 | 98億1950万 | -0.66% | 11.69 | 4.43 |
| 03/18 | 757 | 761 | 743 | 757 | 0% | 60,600 | 98億1950万 | -1.17% | 11.69 | 4.43 |
| 03/17 | 754 | 762 | 751 | 757 | +0.4% | 63,000 | 98億1950万 | -1.56% | 11.69 | 4.43 |
| 03/14 | 744 | 758 | 735 | 754 | +1.21% | 124,400 | 97億8058万 | -2.33% | 11.64 | 4.41 |
| 03/13 | 755 | 760 | 736 | 745 | -0.53% | 95,900 | 96億6384万 | -3.99% | 11.5 | 4.36 |
| 03/12 | 722 | 753 | 720 | 749 | +3.03% | 156,800 | 97億1572万 | -3.97% | 11.57 | 4.38 |
| 03/11 | 712 | 727 | 687 | 727 | +0.14% | 251,400 | 94億3035万 | -7.03% | 11.23 | 4.25 |
| 03/10 | 719 | 730 | 716 | 726 | +1.26% | 71,800 | 94億1738万 | -7.75% | 11.21 | 4.25 |
| 03/07 | 721 | 728 | 714 | 717 | -2.18% | 100,000 | 93億63万 | -9.47% | 11.07 | 4.19 |
| 03/06 | 734 | 738 | 726 | 733 | +0.41% | 58,100 | 95億818万 | -8.15% | 11.32 | 4.29 |
| 03/05 | 743 | 748 | 724 | 730 | -1.35% | 115,900 | 94億6926万 | -8.98% | 11.27 | 4.27 |
| 03/04 | 733 | 740 | 717 | 740 | -1.73% | 113,800 | 95億9898万 | -8.3% | 11.43 | 4.33 |
| 03/03 | 760 | 761 | 736 | 753 | +0.8% | 94,400 | 97億6761万 | -7.38% | 11.63 | 4.4 |
| 02/28 | 735 | 748 | 724 | 747 | +0.67% | 118,000 | 96億8978万 | -8.34% | 11.53 | 4.37 |
| 02/27 | 739 | 751 | 739 | 742 | +0.27% | 82,400 | 96億2492万 | -9.29% | 11.46 | 4.34 |
| 02/26 | 725 | 743 | 718 | 740 | +0.14% | 130,500 | 95億9898万 | -9.87% | 11.43 | 4.33 |
| 02/25 | 729 | 740 | 721 | 739 | -1.73% | 283,100 | 95億8601万 | -10.53% | 11.41 | 4.32 |
| 02/21 | 791 | 806 | 751 | 752 | -4.57% | 295,100 | 97億5464万 | -9.51% | 11.61 | 4.4 |
| 02/20 | 769 | 796 | 766 | 788 | +2.47% | 98,700 | 102億2162万 | -5.63% | 12.17 | 4.61 |
| 02/19 | 776 | 784 | 767 | 769 | -0.77% | 117,500 | 99億7516万 | -8.34% | 11.87 | 4.5 |
| 02/18 | 778 | 793 | 770 | 775 | +0.78% | 146,900 | 100億5299万 | -8.18% | 11.97 | 4.53 |
| 02/17 | 792 | 797 | 748 | 769 | -3.27% | 473,500 | 99億7516万 | -9.42% | 11.87 | 4.5 |
| 02/14 | 844 | 851 | 778 | 795 | -12.06% | 953,500 | 103億1242万 | -6.58% | 12.28 | 4.65 |
| 02/13 | 895 | 913 | 883 | 904 | +1.23% | 412,500 | 117億2632万 | +5.98% | 13.96 | 5.29 |
| 02/12 | 867 | 893 | 862 | 893 | +4.57% | 223,000 | 115億8363万 | +4.81% | 13.79 | 5.22 |
| 02/10 | 827 | 855 | 813 | 854 | +3.26% | 118,100 | 110億7774万 | +0.35% | 13.19 | 5 |
| 02/07 | 835 | 844 | 827 | 827 | -0.96% | 93,400 | 107億2751万 | -2.93% | 12.77 | 4.84 |
| 02/06 | 855 | 868 | 833 | 835 | -2.34% | 98,100 | 108億3128万 | -2.22% | 12.89 | 4.88 |
| 02/05 | 833 | 865 | 830 | 855 | +2.64% | 161,300 | 110億9071万 | +0.12% | 13.2 | 5 |
| 02/04 | 830 | 833 | 817 | 833 | +2.21% | 86,800 | 108億534万 | -2.46% | 12.86 | 4.87 |
| 02/03 | 815 | 827 | 805 | 815 | -2.86% | 169,200 | 105億7185万 | -4.68% | 12.58 | 4.77 |
| 01/31 | 859 | 859 | 834 | 839 | -2.21% | 86,900 | 108億8317万 | -1.99% | 12.95 | 4.91 |
| 01/30 | 866 | 879 | 849 | 858 | -0.35% | 92,900 | 111億2963万 | +0.35% | 13.25 | 5.02 |
| 01/29 | 846 | 920 | 846 | 861 | +1.41% | 466,500 | 111億6854万 | +0.94% | 13.29 | 5.04 |
| 01/28 | 827 | 850 | 798 | 849 | +0.95% | 191,800 | 110億1288万 | -0.24% | 13.11 | 4.97 |
| 01/27 | 851 | 864 | 837 | 841 | -4.54% | 179,600 | 109億911万 | -0.94% | 12.99 | 4.92 |
| 01/24 | 823 | 883 | 823 | 881 | +7.7% | 147,100 | 114億2797万 | +3.89% | 13.6 | 5.15 |
| 01/23 | 826 | 826 | 809 | 818 | -1.21% | 40,200 | 106億1076万 | -3.42% | 12.63 | 4.78 |
| 01/22 | 820 | 830 | 812 | 828 | +1.35% | 84,400 | 107億4048万 | -2.24% | 12.78 | 4.84 |
| 01/21 | 861 | 861 | 796 | 817 | -5.11% | 258,300 | 105億9779万 | -3.31% | 12.62 | 4.78 |
| 01/20 | 860 | 880 | 860 | 861 | +0.35% | 86,800 | 111億6854万 | +2.01% | 13.29 | 5.04 |
| 01/17 | 851 | 859 | 835 | 858 | 0% | 105,600 | 111億2963万 | +1.9% | 13.25 | 5.02 |
| 01/16 | 876 | 886 | 853 | 858 | -2.39% | 85,700 | 111億2963万 | +2.39% | 13.25 | 5.02 |
| 01/15 | 900 | 903 | 863 | 879 | -1.12% | 87,000 | 114億203万 | +5.14% | 13.57 | 5.14 |
| 01/14 | 899 | 905 | 881 | 889 | -1.66% | 154,000 | 115億3175万 | +6.85% | 13.73 | 5.2 |
| 01/10 | 856 | 904 | 849 | 904 | +9.44% | 236,200 | 117億2632万 | +9.18% | 13.96 | 5.29 |
| 01/09 | 847 | 847 | 820 | 826 | -2.82% | 100,000 | 107億1454万 | +0.24% | 12.75 | 4.83 |
| 01/08 | 860 | 866 | 844 | 850 | -2.41% | 69,400 | 110億2586万 | +3.28% | 13.12 | 4.97 |
| 01/07 | 868 | 885 | 861 | 871 | +0.35% | 55,600 | 112億9826万 | +6.22% | 13.45 | 5.09 |
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 | 6,260 12/29 | 4,500 12/22 | 4,269,100 12/22 | 730億1413万 | 524億8620万 | 676億4888万 12/30 |
| 2021年 12月期 | 7,690 1/25 | 2,911 8/18 | 2,479,400 1/4 | 923億9227万 | 356億7139万 | 463億2702万 12/30 |
| 2022年 12月期 | 3,715 1/4 | 976 12/23 | 377,600 3/1 | 463億1044万 | 123億1975万 | 142億4642万 12/30 |
| 2023年 12月期 | 1,744 9/4 | 742 4/7 | 1,316,500 5/16 | 221億1339万 | 93億8696万 | 129億6946万 12/29 |
| 2024年 12月期 | 1,284 2/20 | 590 8/13 | 1,270,600 11/13 | 166億3627万 | 76億4439万 | 114億1489万 12/30 |
| 最新 | 813 2025/6/4 | 75,900 | 105億4615万 | |||