時価総額
- 2020年12月30日
- 283億2923万
- 2021年12月30日
- 586億9685万
- 2022年12月30日
- 282億1176万
- 2023年12月29日
- 320億1816万
- 2025年3月31日
- 123億861万
2024/12/25～2025/05/28
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 | ||||||||||
| 05/28 | 340 | 353 | 340 | 353 | +4.44% | 287,200 | 150億3544万 | +11.71% | - | 3.31 |
| 05/27 | 325 | 339 | 325 | 338 | +4.97% | 306,700 | 143億9654万 | +7.64% | - | 3.17 |
| 05/26 | 313 | 327 | 305 | 322 | +3.21% | 276,300 | 137億1504万 | +3.21% | - | 3.02 |
| 05/23 | 297 | 322 | 291 | 312 | +4.35% | 1,792,500 | 132億8911万 | +0.32% | - | 2.93 |
| 05/22 | 293 | 305 | 289 | 299 | 0% | 367,400 | 127億3540万 | -3.55% | - | 2.81 |
| 05/21 | 307 | 310 | 299 | 299 | -1.64% | 268,200 | 127億3474万 | -3.24% | - | 2.81 |
| 05/20 | 323 | 323 | 302 | 304 | -3.49% | 317,600 | 129億4770万 | -1.3% | - | 2.85 |
| 05/19 | 311 | 341 | 305 | 315 | +0.64% | 1,649,900 | 134億1620万 | +2.61% | - | 2.96 |
| 05/16 | 345 | 345 | 307 | 313 | -8.75% | 528,600 | 133億3102万 | +2.96% | - | 2.94 |
| 05/15 | 338 | 355 | 336 | 343 | +0.88% | 477,200 | 146億875万 | +13.95% | - | 3.22 |
| 05/14 | 338 | 341 | 323 | 340 | +0.59% | 289,100 | 144億8098万 | +14.86% | - | 3.19 |
| 05/13 | 329 | 345 | 318 | 338 | +4.97% | 667,100 | 143億9579万 | +15.36% | - | 3.17 |
| 05/12 | 322 | 340 | 314 | 322 | +1.58% | 553,600 | 137億1434万 | +10.65% | - | 3.02 |
| 05/09 | 320 | 325 | 312 | 317 | -1.86% | 251,000 | 135億138万 | +9.69% | - | 2.98 |
| 05/08 | 318 | 355 | 310 | 323 | +1.89% | 1,498,000 | 137億5693万 | +12.15% | - | 3.03 |
| 05/07 | 314 | 319 | 307 | 317 | +1.6% | 102,400 | 135億138万 | +10.45% | - | 2.98 |
| 05/02 | 310 | 312 | 303 | 312 | 0% | 166,900 | 132億8842万 | +9.09% | - | 2.93 |
| 05/01 | 321 | 324 | 309 | 312 | -2.5% | 131,800 | 132億8842万 | +9.47% | - | 2.93 |
| 04/30 | 307 | 323 | 306 | 320 | +4.58% | 246,800 | 136億2915万 | +12.28% | - | 3 |
| 04/28 | 303 | 306 | 299 | 306 | +1.32% | 92,800 | 130億3288万 | +7.75% | - | 2.87 |
| 04/25 | 298 | 302 | 298 | 302 | +1.68% | 92,800 | 128億6251万 | +6.71% | - | 2.84 |
| 04/24 | 301 | 303 | 293 | 297 | -1.66% | 183,400 | 126億4956万 | +4.95% | - | 2.79 |
| 04/23 | 293 | 302 | 293 | 302 | +3.78% | 173,300 | 128億6251万 | +6.71% | - | 2.84 |
| 04/22 | 301 | 301 | 289 | 291 | -3.96% | 940,900 | 123億9401万 | +2.83% | - | 2.73 |
| 04/21 | 302 | 304 | 300 | 303 | +1% | 54,700 | 128億9615万 | +6.69% | - | 2.85 |
| 04/18 | 302 | 306 | 298 | 300 | -0.66% | 123,600 | 127億6847万 | +5.63% | - | 2.82 |
| 04/17 | 298 | 303 | 293 | 302 | +2.72% | 141,600 | 128億5359万 | +6.34% | - | 2.84 |
| 04/16 | 290 | 302 | 284 | 294 | +2.8% | 245,700 | 125億1310万 | +3.52% | - | 2.76 |
| 04/15 | 277 | 296 | 277 | 286 | +4.38% | 219,600 | 121億7261万 | +0.7% | - | 2.69 |
| 04/14 | 276 | 280 | 273 | 274 | -0.72% | 76,900 | 116億6187万 | -3.86% | - | 2.57 |
| 04/11 | 265 | 279 | 265 | 276 | +2.22% | 198,800 | 117億4699万 | -3.83% | - | 2.59 |
| 04/10 | 266 | 275 | 263 | 270 | +11.57% | 283,900 | 114億9162万 | -6.25% | - | 2.54 |
| 04/09 | 243 | 249 | 234 | 242 | -2.02% | 216,900 | 102億9990万 | -16.55% | - | 2.27 |
| 04/08 | 237 | 262 | 237 | 247 | +13.3% | 369,200 | 105億1270万 | -15.7% | - | 2.32 |
| 04/07 | 220 | 234 | 214 | 218 | -15.18% | 553,100 | 92億7842万 | -26.35% | - | 2.05 |
| 04/04 | 268 | 274 | 235 | 257 | -6.88% | 580,200 | 109億3832万 | -14.62% | - | 2.41 |
| 04/03 | 265 | 286 | 265 | 276 | -3.83% | 172,300 | 117億4699万 | -9.21% | - | 2.59 |
| 04/02 | 287 | 289 | 284 | 287 | 0% | 73,100 | 122億1517万 | -6.51% | - | 2.7 |
| 04/01 | 291 | 294 | 287 | 287 | -0.69% | 76,500 | 122億1517万 | -7.12% | - | 2.7 |
| 03/31 | 295 | 295 | 285 | 289 | -2.69% | 138,400 | 123億29万 | -7.37% | - | 2.71 |
| 03/28 | 291 | 298 | 289 | 297 | +0.68% | 80,800 | 126億4078万 | -5.71% | - | 2.79 |
| 03/27 | 297 | 298 | 291 | 295 | -1.01% | 108,900 | 125億5566万 | -7.23% | - | 2.77 |
| 03/26 | 292 | 299 | 292 | 298 | +2.05% | 92,800 | 126億8334万 | -6.88% | - | 2.8 |
| 03/25 | 291 | 295 | 291 | 292 | 0% | 66,100 | 124億2798万 | -9.32% | - | 2.74 |
| 03/24 | 295 | 296 | 291 | 292 | -1.02% | 126,900 | 124億2798万 | -9.88% | - | 2.74 |
| 03/21 | 296 | 297 | 292 | 295 | -1.34% | 180,600 | 125億4455万 | -9.79% | - | 2.77 |
| 03/19 | 302 | 302 | 299 | 299 | -1.64% | 140,000 | 127億1464万 | -9.67% | - | 2.8 |
| 03/18 | 308 | 310 | 301 | 304 | -1.3% | 142,700 | 129億2726万 | -8.98% | - | 2.85 |
| 03/17 | 307 | 313 | 306 | 308 | +0.33% | 134,800 | 130億9736万 | -8.33% | - | 2.89 |
| 03/14 | 302 | 307 | 299 | 307 | +1.32% | 193,300 | 130億5483万 | -9.17% | - | 2.88 |
| 03/13 | 307 | 311 | 302 | 303 | -0.98% | 127,900 | 128億8474万 | -11.14% | - | 2.84 |
| 03/12 | 304 | 312 | 304 | 306 | +0.33% | 105,900 | 130億1231万 | -11.05% | - | 2.87 |
| 03/11 | 305 | 307 | 295 | 305 | -1.29% | 258,800 | 129億6979万 | -12.36% | - | 2.86 |
| 03/10 | 306 | 311 | 302 | 309 | +0.98% | 134,700 | 131億3988万 | -12.46% | - | 2.9 |
| 03/07 | 314 | 314 | 306 | 306 | -3.16% | 133,900 | 130億1231万 | -14.53% | - | 2.87 |
| 03/06 | 318 | 324 | 315 | 316 | +0.64% | 147,400 | 134億3755万 | -13.19% | - | 2.96 |
| 03/05 | 314 | 317 | 303 | 314 | 0% | 203,100 | 133億5250万 | -15.14% | - | 2.94 |
| 03/04 | 319 | 321 | 303 | 314 | -3.09% | 376,200 | 133億5250万 | -16.71% | - | 2.94 |
| 03/03 | 337 | 342 | 320 | 324 | -3.86% | 282,700 | 137億7774万 | -15.63% | - | 3.04 |
| 02/28 | 348 | 351 | 332 | 337 | -2.88% | 202,800 | 143億3055万 | -13.37% | - | 3.16 |
| 02/27 | 343 | 350 | 339 | 347 | +1.17% | 174,700 | 147億5579万 | -11.48% | - | 3.25 |
| 02/26 | 350 | 355 | 339 | 343 | -1.72% | 258,300 | 145億8570万 | -12.94% | - | 3.22 |
| 02/25 | 352 | 360 | 346 | 349 | -3.06% | 291,300 | 148億4084万 | -12.31% | - | 3.27 |
| 02/21 | 363 | 364 | 356 | 360 | +0.84% | 142,200 | 153億860万 | -10% | - | 3.38 |
| 02/20 | 359 | 367 | 357 | 357 | -1.38% | 94,600 | 125億2231万 | -10.97% | - | 2.76 |
| 02/19 | 362 | 367 | 354 | 362 | +1.69% | 269,400 | 126億9770万 | -10.17% | - | 2.8 |
| 02/18 | 346 | 359 | 346 | 356 | +4.71% | 362,600 | 124億8724万 | -11.66% | - | 2.75 |
| 02/17 | 346 | 363 | 339 | 340 | -1.45% | 384,400 | 119億2601万 | -15.84% | - | 2.63 |
| 02/14 | 380 | 382 | 339 | 345 | -8.73% | 693,100 | 121億140万 | -14.81% | - | 2.67 |
| 02/13 | 376 | 383 | 369 | 378 | -1.05% | 302,000 | 132億5892万 | -6.9% | - | 2.92 |
| 02/12 | 370 | 383 | 365 | 382 | +3.24% | 365,200 | 133億9923万 | -5.68% | - | 2.95 |
| 02/10 | 363 | 377 | 361 | 370 | +1.93% | 428,200 | 129億7831万 | -8.42% | - | 2.86 |
| 02/07 | 364 | 369 | 355 | 363 | -1.36% | 312,700 | 127億3277万 | -10.15% | - | 2.81 |
| 02/06 | 369 | 373 | 364 | 368 | -1.08% | 267,300 | 129億816万 | -8.68% | - | 2.85 |
| 02/05 | 370 | 376 | 363 | 372 | +1.36% | 393,100 | 130億4846万 | -7.46% | - | 2.88 |
| 02/04 | 423 | 425 | 362 | 367 | -11.57% | 2,507,900 | 128億7308万 | -8.02% | - | 2.84 |
| 02/03 | 438 | 438 | 413 | 415 | -5.47% | 410,700 | 145億5675万 | +4.53% | - | 3.21 |
| 01/31 | 431 | 457 | 430 | 439 | +1.15% | 340,700 | 153億9859万 | +11.42% | - | 3.39 |
| 01/30 | 450 | 454 | 434 | 434 | -4.41% | 509,700 | 152億2321万 | +11.57% | - | 3.36 |
| 01/29 | 450 | 466 | 433 | 454 | 0% | 935,800 | 159億2474万 | +17.92% | - | 3.51 |
| 01/28 | 461 | 466 | 431 | 454 | -6.39% | 1,589,900 | 159億2474万 | +19.47% | - | 3.51 |
| 01/27 | 493 | 508 | 481 | 485 | -3.58% | 1,309,600 | 170億1211万 | +29.33% | - | 3.75 |
| 01/24 | 445 | 522 | 442 | 503 | +13.8% | 3,519,800 | 176億4349万 | +35.95% | - | 3.89 |
| 01/23 | 424 | 449 | 420 | 442 | +5.49% | 564,900 | 155億382万 | +21.43% | - | 3.42 |
| 01/22 | 408 | 428 | 408 | 419 | +4.49% | 447,800 | 146億9706万 | +16.39% | - | 3.24 |
| 01/21 | 429 | 429 | 398 | 401 | -6.74% | 600,700 | 140億6568万 | +12.32% | - | 3.1 |
| 01/20 | 409 | 434 | 401 | 430 | +5.91% | 334,700 | 150億8290万 | +21.47% | - | 3.33 |
| 01/17 | 397 | 407 | 393 | 406 | +3.05% | 347,100 | 142億4106万 | +16% | - | 3.14 |
| 01/16 | 390 | 402 | 388 | 394 | +1.29% | 322,400 | 138億2015万 | +13.54% | - | 3.05 |
| 01/15 | 368 | 389 | 368 | 389 | +5.42% | 322,000 | 136億4476万 | +13.08% | - | 3.01 |
| 01/14 | 376 | 383 | 366 | 369 | -1.6% | 285,700 | 129億4323万 | +8.21% | - | 2.85 |
| 01/10 | 365 | 378 | 362 | 375 | +1.08% | 229,400 | 131億5369万 | +10.29% | - | 2.9 |
| 01/09 | 366 | 375 | 362 | 371 | +0.54% | 246,900 | 130億1339万 | +9.76% | - | 2.87 |
| 01/08 | 356 | 372 | 356 | 369 | +3.65% | 317,600 | 129億4323万 | +9.5% | - | 2.85 |
| 01/07 | 364 | 364 | 353 | 356 | -1.66% | 503,700 | 124億8724万 | +6.27% | - | 2.75 |
| 01/06 | 357 | 385 | 351 | 362 | +1.12% | 550,100 | 126億9770万 | +8.06% | - | 2.8 |
| 2024 | ||||||||||
| 12/30 | 350 | 366 | 346 | 358 | +4.68% | 420,000 | 125億5739万 | +6.55% | - | 2.77 |
| 12/27 | 334 | 348 | 332 | 342 | +3.01% | 281,200 | 119億9617万 | +1.79% | - | 2.64 |
| 12/26 | 319 | 337 | 319 | 332 | +4.73% | 334,900 | 116億4540万 | -1.19% | - | 2.57 |
| 12/25 | 319 | 325 | 314 | 317 | -0.31% | 312,900 | 111億1925万 | -5.37% | - | - |
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 | 2,450 4,900 12/30 | 1,063 2,125 12/24 | 6,756,200 3,378,100 12/29 | 281億7500万 | 122億1875万 | 283億2923万 12/30 |
| 2021年 12月期 | 4,590 9,180 11/22 | 834 1,668 8/10 1,668 7/20 | 8,918,000 4,459,000 1/5 | 1260億4687万 | 225億629万 | 586億9685万 12/30 |
| 2022年 12月期 | 2,019 1/4 | 502 5/12 | 38,355,100 6/22 | 592億5305万 | 149億2831万 | 282億1176万 12/30 |
| 2023年 12月期 | 1,590 3/9 | 818 10/24 | 9,416,800 2/14 | 478億8943万 | 252億5615万 | 320億1816万 12/29 |
| 2025年 3月期 | 1,565 2/14 | 175 7/5 | 21,652,000 7/8 | 484億1434万 | 60億9779万 | 123億861万 3/31 |
| 最新 | 353 2025/5/28 | 287,200 | 150億3544万 | |||