時価総額
- 2022年1月31日
- 30億4592万
- 2023年1月31日
- 46億5945万
- 2024年1月31日
- 48億7771万
- 2025年1月31日
- 31億4286万
2024/12/13～2025/05/16
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 | ||||||||||
| 05/16 | 812 | 828 | 812 | 828 | +0.49% | 3,700 | 34億4718万 | +3.89% | 8.93 | 1.43 |
| 05/15 | 825 | 825 | 811 | 824 | +1.73% | 3,700 | 34億3052万 | +3.78% | 8.89 | 1.42 |
| 05/14 | 819 | 827 | 801 | 810 | -1.1% | 13,500 | 33億7224万 | +2.4% | 8.74 | 1.4 |
| 05/13 | 824 | 824 | 816 | 819 | +0.24% | 3,100 | 34億971万 | +3.67% | 8.84 | 1.41 |
| 05/12 | 817 | 817 | 801 | 817 | 0% | 8,200 | 34億138万 | +3.42% | 8.81 | 1.41 |
| 05/09 | 820 | 821 | 813 | 817 | -0.37% | 3,700 | 34億138万 | +3.29% | 8.81 | 1.41 |
| 05/08 | 818 | 823 | 818 | 820 | +0.24% | 2,900 | 34億1387万 | +3.54% | 8.85 | 1.41 |
| 05/07 | 818 | 820 | 812 | 818 | +0.86% | 4,900 | 34億554万 | +3.02% | 8.82 | 1.41 |
| 05/02 | 819 | 819 | 809 | 811 | +0.75% | 1,800 | 33億7640万 | +2.01% | 8.75 | 1.4 |
| 05/01 | 815 | 824 | 800 | 805 | -0.98% | 10,100 | 33億5142万 | +1.13% | 8.68 | 1.39 |
| 04/30 | 822 | 822 | 813 | 813 | -0.25% | 1,700 | 33億8473万 | +1.88% | 8.77 | 1.4 |
| 04/28 | 811 | 830 | 811 | 815 | +0.62% | 4,500 | 33億9305万 | +1.75% | 8.79 | 1.41 |
| 04/25 | 810 | 810 | 800 | 810 | +0.12% | 4,900 | 33億7224万 | +1% | 8.74 | 1.4 |
| 04/24 | 808 | 809 | 803 | 809 | +0.12% | 1,200 | 33億6807万 | +0.62% | 8.73 | 1.4 |
| 04/23 | 807 | 810 | 798 | 808 | +2.28% | 3,500 | 33億6391万 | +0.37% | 8.72 | 1.39 |
| 04/22 | 783 | 798 | 783 | 790 | -1% | 700 | 32億8897万 | -2.23% | 8.52 | 1.36 |
| 04/21 | 799 | 799 | 792 | 798 | +0.63% | 1,100 | 33億2228万 | -1.6% | 8.61 | 1.38 |
| 04/18 | 784 | 795 | 784 | 793 | +1.02% | 3,200 | 33億146万 | -2.46% | 8.56 | 1.37 |
| 04/17 | 790 | 790 | 781 | 785 | +0.13% | 1,800 | 32億6816万 | -3.68% | 8.47 | 1.35 |
| 04/16 | 800 | 800 | 784 | 784 | -2% | 3,600 | 32億6399万 | -4.04% | 8.46 | 1.35 |
| 04/15 | 815 | 815 | 794 | 800 | +2.56% | 9,900 | 33億3060万 | -2.2% | 8.63 | 1.38 |
| 04/14 | 745 | 784 | 745 | 780 | +5.41% | 6,600 | 32億4734万 | -4.65% | 8.41 | 1.35 |
| 04/11 | 726 | 740 | 718 | 740 | 0% | 4,600 | 30億8081万 | -9.65% | 7.98 | 1.28 |
| 04/10 | 740 | 750 | 729 | 740 | +5.26% | 3,700 | 30億8081万 | -9.87% | 7.98 | 1.28 |
| 04/09 | 740 | 740 | 690 | 703 | -5.89% | 24,400 | 29億2677万 | -14.68% | 7.58 | 1.21 |
| 04/08 | 756 | 774 | 738 | 747 | +0.81% | 9,500 | 31億995万 | -9.78% | 8.06 | 1.29 |
| 04/07 | 729 | 780 | 700 | 741 | -6.08% | 10,500 | 30億8497万 | -10.83% | 7.99 | 1.28 |
| 04/04 | 820 | 820 | 781 | 789 | -3.78% | 11,700 | 32億8481万 | -5.4% | 8.51 | 1.36 |
| 04/03 | 840 | 840 | 820 | 820 | -2.84% | 2,900 | 34億1387万 | -1.8% | 8.85 | 1.41 |
| 04/02 | 842 | 863 | 841 | 844 | +0.84% | 7,100 | 35億1379万 | +1.2% | 9.11 | 1.46 |
| 04/01 | 860 | 869 | 835 | 837 | -2.67% | 9,300 | 34億8465万 | +0.48% | 9.03 | 1.44 |
| 03/31 | 838 | 869 | 828 | 860 | +1.9% | 10,400 | 35億8040万 | +3.49% | 9.28 | 1.48 |
| 03/28 | 842 | 847 | 840 | 844 | -0.35% | 3,700 | 35億1379万 | +1.81% | 9.11 | 1.46 |
| 03/27 | 859 | 862 | 845 | 847 | -2.08% | 7,700 | 35億2628万 | +2.42% | 9.14 | 1.46 |
| 03/26 | 863 | 870 | 860 | 865 | 0% | 6,800 | 36億122万 | +4.98% | 9.33 | 1.49 |
| 03/25 | 871 | 871 | 856 | 865 | +1.05% | 9,300 | 36億122万 | +5.36% | 9.33 | 1.49 |
| 03/24 | 848 | 862 | 848 | 856 | +0.94% | 9,400 | 35億6375万 | +4.52% | 9.23 | 1.48 |
| 03/21 | 844 | 856 | 838 | 848 | -0.35% | 11,000 | 35億2663万 | +4.05% | 9.15 | 1.46 |
| 03/19 | 867 | 881 | 838 | 851 | -3.51% | 27,400 | 35億3910万 | +4.67% | 9.18 | 1.47 |
| 03/18 | 907 | 914 | 855 | 882 | +2.8% | 116,600 | 36億6802万 | +8.89% | 9.52 | 1.52 |
| 03/17 | 850 | 873 | 842 | 858 | 0% | 25,800 | 35億6821万 | +6.32% | 9.26 | 1.48 |
| 03/14 | 836 | 858 | 828 | 858 | +3.62% | 13,600 | 35億6821万 | +6.58% | 9.26 | 1.48 |
| 03/13 | 833 | 839 | 824 | 828 | -0.36% | 5,400 | 34億4345万 | +3.11% | 8.93 | 1.43 |
| 03/12 | 833 | 865 | 821 | 831 | +1.22% | 16,600 | 34億5593万 | +3.62% | 8.97 | 1.43 |
| 03/11 | 780 | 825 | 779 | 821 | +3.27% | 8,500 | 34億1434万 | +2.75% | 8.86 | 1.42 |
| 03/10 | 800 | 800 | 790 | 795 | -0.63% | 3,300 | 33億621万 | -0.38% | 8.58 | 1.37 |
| 03/07 | 800 | 802 | 798 | 800 | -0.12% | 1,000 | 33億2700万 | +0.38% | 8.63 | 1.38 |
| 03/06 | 811 | 811 | 801 | 801 | -1.23% | 1,300 | 33億3116万 | +0.38% | 8.64 | 1.38 |
| 03/05 | 800 | 814 | 799 | 811 | -0.25% | 3,300 | 33億7275万 | +1.63% | 8.75 | 1.4 |
| 03/04 | 809 | 813 | 799 | 813 | 0% | 2,200 | 33億8107万 | +2.01% | 8.77 | 1.4 |
| 03/03 | 815 | 817 | 809 | 813 | 0% | 2,800 | 33億8107万 | +2.01% | 8.77 | 1.4 |
| 02/28 | 805 | 813 | 802 | 813 | +0.37% | 2,500 | 33億8107万 | +2.01% | 8.77 | 1.4 |
| 02/27 | 807 | 810 | 803 | 810 | +0.37% | 1,600 | 33億6859万 | +1.76% | 8.74 | 1.4 |
| 02/26 | 804 | 807 | 802 | 807 | +0.62% | 3,100 | 33億5612万 | +1.25% | 8.71 | 1.39 |
| 02/25 | 796 | 802 | 795 | 802 | +0.5% | 1,500 | 33億3532万 | +0.63% | 8.65 | 1.38 |
| 02/21 | 797 | 798 | 787 | 798 | +0.13% | 600 | 33億1869万 | 0% | 8.61 | 1.38 |
| 02/20 | 799 | 800 | 787 | 797 | -0.62% | 1,400 | 32億9062万 | -0.25% | 8.6 | 1.37 |
| 02/19 | 787 | 802 | 787 | 802 | +1.91% | 2,500 | 33億1126万 | +0.25% | 8.65 | 1.38 |
| 02/18 | 786 | 795 | 783 | 787 | -0.38% | 1,200 | 32億4933万 | -1.63% | 8.49 | 1.36 |
| 02/17 | 798 | 798 | 790 | 790 | -0.38% | 2,600 | 32億6172万 | -1.37% | 8.52 | 1.36 |
| 02/14 | 774 | 793 | 774 | 793 | +1.93% | 2,600 | 32億7410万 | -1.25% | 8.56 | 1.37 |
| 02/13 | 776 | 780 | 776 | 778 | 0% | 1,900 | 32億1217万 | -3.23% | 8.39 | 1.34 |
| 02/12 | 792 | 792 | 773 | 778 | -1.77% | 4,600 | 32億1217万 | -3.47% | 8.39 | 1.34 |
| 02/10 | 803 | 803 | 789 | 792 | -1.37% | 1,000 | 32億6997万 | -1.98% | 8.54 | 1.37 |
| 02/07 | 800 | 803 | 795 | 803 | 0% | 1,300 | 33億1539万 | -0.62% | 8.66 | 1.38 |
| 02/06 | 805 | 820 | 800 | 803 | -0.25% | 2,400 | 33億1539万 | -0.62% | 8.66 | 1.38 |
| 02/05 | 810 | 810 | 790 | 805 | +1% | 600 | 33億2365万 | -0.12% | 8.68 | 1.39 |
| 02/04 | 778 | 797 | 778 | 797 | +2.84% | 1,700 | 32億9062万 | -0.87% | 8.6 | 1.37 |
| 02/03 | 785 | 786 | 775 | 775 | -1.15% | 3,000 | 31億9979万 | -3.49% | 8.36 | 1.34 |
| 01/31 | 783 | 790 | 783 | 784 | +0.26% | 1,000 | 32億3694万 | -2.24% | 67.86 | 1.34 |
| 01/30 | 800 | 801 | 782 | 782 | -2.98% | 2,600 | 32億2869万 | -2.37% | 69.69 | 1.38 |
| 01/29 | 800 | 808 | 800 | 806 | +0.75% | 1,700 | 33億2778万 | +0.62% | 71.83 | 1.42 |
| 01/28 | 803 | 814 | 796 | 800 | -0.62% | 2,800 | 33億300万 | +0.13% | 71.29 | 1.41 |
| 01/27 | 804 | 806 | 803 | 805 | +0.5% | 2,400 | 33億2365万 | +0.88% | 71.74 | 1.42 |
| 01/24 | 807 | 809 | 795 | 801 | -0.5% | 4,800 | 33億713万 | +0.63% | 71.38 | 1.41 |
| 01/23 | 813 | 813 | 802 | 805 | -0.62% | 6,600 | 33億2365万 | +1.26% | 71.74 | 1.42 |
| 01/22 | 817 | 817 | 810 | 810 | -0.98% | 4,800 | 33億4429万 | +2.02% | 72.18 | 1.43 |
| 01/21 | 824 | 824 | 811 | 818 | -0.73% | 2,300 | 33億7732万 | +3.28% | 72.89 | 1.44 |
| 01/20 | 818 | 824 | 818 | 824 | +0.73% | 3,200 | 34億209万 | +4.44% | 73.43 | 1.45 |
| 01/17 | 813 | 818 | 813 | 818 | +0.62% | 1,200 | 33億7732万 | +4.07% | 72.89 | 1.44 |
| 01/16 | 813 | 822 | 811 | 813 | -0.73% | 5,300 | 33億5668万 | +3.96% | 72.45 | 1.43 |
| 01/15 | 821 | 821 | 805 | 819 | +0.37% | 3,500 | 33億8145万 | +5.13% | 72.98 | 1.44 |
| 01/14 | 814 | 816 | 797 | 816 | -0.73% | 10,100 | 33億6906万 | +5.29% | 72.72 | 1.44 |
| 01/10 | 824 | 824 | 819 | 822 | 0% | 4,300 | 33億9384万 | +6.61% | 73.25 | 1.45 |
| 01/09 | 822 | 825 | 800 | 822 | -0.6% | 13,700 | 33億9384万 | +7.03% | 73.25 | 1.45 |
| 01/08 | 835 | 835 | 822 | 827 | -0.96% | 3,300 | 34億1448万 | +8.25% | 73.7 | 1.46 |
| 01/07 | 824 | 842 | 810 | 835 | +1.33% | 15,000 | 34億4751万 | +9.87% | 74.41 | 1.47 |
| 01/06 | 793 | 824 | 793 | 824 | +4.3% | 24,300 | 34億209万 | +9.14% | 73.43 | 1.45 |
| 2024 | ||||||||||
| 12/30 | 798 | 800 | 789 | 790 | -1% | 6,200 | 32億6172万 | +5.05% | 70.4 | 1.39 |
| 12/27 | 761 | 824 | 761 | 798 | +4.86% | 44,600 | 32億9475万 | +6.54% | 71.11 | 1.4 |
| 12/26 | 759 | 763 | 759 | 761 | +0.26% | 6,900 | 31億4198万 | +2.01% | 67.82 | 1.34 |
| 12/25 | 762 | 764 | 758 | 759 | -0.65% | 10,400 | 31億3373万 | +1.88% | 67.64 | 1.34 |
| 12/24 | 754 | 764 | 754 | 764 | +1.33% | 14,000 | 31億5437万 | +2.83% | 68.08 | 1.34 |
| 12/23 | 758 | 760 | 754 | 754 | -0.92% | 16,000 | 31億1308万 | +1.62% | 67.19 | 1.33 |
| 12/20 | 768 | 768 | 761 | 761 | 0% | 3,900 | 31億4198万 | +2.84% | 67.82 | 1.34 |
| 12/19 | 766 | 767 | 761 | 761 | -0.65% | 7,200 | 31億4198万 | +2.98% | 67.82 | 1.34 |
| 12/18 | 766 | 775 | 766 | 766 | 0% | 24,500 | 31億6263万 | +3.79% | 68.26 | 1.35 |
| 12/17 | 766 | 775 | 766 | 766 | 0% | 10,700 | 31億6263万 | +4.08% | 68.26 | 1.35 |
| 12/16 | 773 | 773 | 754 | 766 | -1.67% | 16,200 | 31億6263万 | +4.36% | 68.26 | 1.35 |
| 12/13 | 761 | 784 | 761 | 779 | +1.3% | 19,500 | 32億1630万 | +6.28% | 69.42 | 1.37 |
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 | |
| 2022年 1月期 | 2,560 7,680 3/2 | 496 12/14 | 4,886,100 1,628,700 3/2 | 96億8524万 | 19億3231万 | 30億4592万 1/31 |
| 2023年 1月期 | 1,508 12/1 | 710 2/24 | 740,600 9/20 | 61億6530万 | 28億2693万 | 46億5945万 1/31 |
| 2024年 1月期 | 1,390 1/22 | 928 3/23 | 1,671,600 1/22 | 58億1631万 | 38億3607万 | 48億7771万 1/31 |
| 2025年 1月期 | 1,538 3/8 | 700 10/25 9/17 | 230,900 10/18 | 65億66万 | 28億9013万 | 31億4286万 1/31 |
| 最新 | 828 2025/5/16 | 3,700 | 34億4718万 | |||