時価総額
- 2021年12月30日
- 72億9419万
- 2022年12月30日
- 40億3138万
- 2023年12月29日
- 95億1143万
- 2024年12月30日
- 151億2800万
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 | 4,775 | 4,990 | 4,725 | 4,850 | +1.46% | 66,400 | 209億2872万 | +16.78% | 46.66 | 9.24 |
| 05/15 | 4,500 | 4,960 | 4,500 | 4,780 | +10.65% | 125,100 | 206億2665万 | +16.22% | 45.99 | 9.11 |
| 05/14 | 4,315 | 4,375 | 4,295 | 4,320 | +0.12% | 25,800 | 186億4166万 | +6.46% | 41.56 | 8.23 |
| 05/13 | 4,360 | 4,395 | 4,275 | 4,315 | -0.46% | 24,600 | 186億2008万 | +6.94% | 41.51 | 8.22 |
| 05/12 | 4,365 | 4,440 | 4,265 | 4,335 | -0.46% | 58,300 | 187億639万 | +7.78% | 41.71 | 8.26 |
| 05/09 | 4,380 | 4,435 | 4,280 | 4,355 | +4.44% | 55,400 | 187億9269万 | +8.74% | 41.9 | 8.3 |
| 05/08 | 4,205 | 4,240 | 4,135 | 4,170 | -0.71% | 14,200 | 179億9438万 | +4.64% | 40.12 | 7.95 |
| 05/07 | 4,210 | 4,220 | 4,135 | 4,200 | -0.24% | 12,500 | 181億2384万 | +5.71% | 40.41 | 8.01 |
| 05/02 | 4,205 | 4,230 | 4,140 | 4,210 | +0.12% | 20,100 | 181億6699万 | +6.26% | 40.5 | 8.02 |
| 05/01 | 4,280 | 4,305 | 4,185 | 4,205 | -2.66% | 19,500 | 181億4541万 | +6.32% | 40.46 | 8.01 |
| 04/30 | 4,250 | 4,390 | 4,235 | 4,320 | +4.85% | 41,100 | 186億4166万 | +9.48% | 41.56 | 8.23 |
| 04/28 | 4,135 | 4,185 | 4,060 | 4,120 | -0.12% | 16,300 | 177億7862万 | +4.86% | 39.64 | 7.85 |
| 04/25 | 4,050 | 4,125 | 4,050 | 4,125 | +1.85% | 16,500 | 178億20万 | +5.15% | 39.69 | 7.86 |
| 04/24 | 4,150 | 4,200 | 4,040 | 4,050 | -0.98% | 24,500 | 174億7656万 | +3.58% | 38.96 | 7.72 |
| 04/23 | 4,040 | 4,100 | 4,005 | 4,090 | +2% | 19,800 | 176億4916万 | +4.9% | 39.35 | 7.8 |
| 04/22 | 4,210 | 4,240 | 4,010 | 4,010 | -4.98% | 39,400 | 173億395万 | +3.38% | 38.58 | 7.64 |
| 04/21 | 4,155 | 4,220 | 4,140 | 4,220 | +2.3% | 23,800 | 182億676万 | +9.27% | 40.6 | 8.04 |
| 04/18 | 3,880 | 4,145 | 3,880 | 4,125 | +6.45% | 56,700 | 177億9690万 | +7.56% | 39.69 | 7.86 |
| 04/17 | 3,930 | 3,970 | 3,865 | 3,875 | 0% | 8,700 | 167億1830万 | +1.63% | 37.28 | 7.39 |
| 04/16 | 3,965 | 4,010 | 3,860 | 3,875 | -1.77% | 26,200 | 167億1830万 | +1.95% | 37.28 | 7.39 |
| 04/15 | 3,890 | 4,020 | 3,865 | 3,945 | +1.81% | 18,900 | 170億2030万 | +4.31% | 37.95 | 7.52 |
| 04/14 | 3,930 | 3,995 | 3,875 | 3,875 | -1.4% | 13,200 | 167億1830万 | +3.09% | 37.28 | 7.39 |
| 04/11 | 3,830 | 3,980 | 3,780 | 3,930 | +1.03% | 21,900 | 169億5559万 | +5.16% | 37.81 | 7.49 |
| 04/10 | 3,910 | 3,910 | 3,775 | 3,890 | +7.16% | 20,000 | 167億8301万 | +4.68% | 37.43 | 7.41 |
| 04/09 | 3,775 | 3,795 | 3,545 | 3,630 | -5.59% | 35,100 | 156億6127万 | -1.49% | 34.92 | 6.92 |
| 04/08 | 3,630 | 3,900 | 3,630 | 3,845 | +12.43% | 44,200 | 165億8886万 | +4.83% | 36.99 | 7.33 |
| 04/07 | 3,475 | 3,665 | 3,410 | 3,420 | -8.56% | 45,700 | 147億5524万 | -5.84% | 32.9 | 6.52 |
| 04/04 | 3,980 | 4,030 | 3,665 | 3,740 | -6.15% | 55,200 | 161億3585万 | +3.43% | 35.98 | 7.13 |
| 04/03 | 3,825 | 3,985 | 3,795 | 3,985 | +1.53% | 22,900 | 171億9288万 | +10.97% | 38.34 | 7.6 |
| 04/02 | 3,900 | 4,010 | 3,885 | 3,925 | +1.95% | 29,300 | 169億3402万 | +10.16% | 37.76 | 7.48 |
| 04/01 | 3,925 | 4,010 | 3,805 | 3,850 | -0.13% | 27,700 | 166億1044万 | +8.73% | 37.04 | 7.34 |
| 03/31 | 3,935 | 3,935 | 3,800 | 3,855 | -2.28% | 25,600 | 166億3201万 | +9.52% | 37.09 | 7.35 |
| 03/28 | 4,050 | 4,105 | 3,940 | 3,945 | -1.74% | 28,900 | 170億2030万 | +12.33% | 37.95 | 7.61 |
| 03/27 | 3,975 | 4,020 | 3,955 | 4,015 | +0.37% | 20,400 | 173億2231万 | +14.81% | 38.63 | 7.75 |
| 03/26 | 3,830 | 4,030 | 3,810 | 4,000 | +3.23% | 36,200 | 172億5760万 | +14.88% | 38.48 | 7.72 |
| 03/25 | 3,990 | 4,020 | 3,870 | 3,875 | -2.39% | 26,500 | 167億1830万 | +11.77% | 37.28 | 7.48 |
| 03/24 | 3,935 | 4,005 | 3,890 | 3,970 | +4.47% | 70,500 | 171億2816万 | +14.94% | 38.19 | 7.66 |
| 03/21 | 3,825 | 3,845 | 3,695 | 3,800 | +0.13% | 48,500 | 163億9472万 | +10.95% | 36.56 | 7.33 |
| 03/19 | 3,590 | 3,810 | 3,550 | 3,795 | +5.71% | 58,000 | 163億7314万 | +11.45% | 36.51 | 7.32 |
| 03/18 | 3,605 | 3,610 | 3,545 | 3,590 | +0.56% | 9,800 | 154億8869万 | +6.34% | 34.54 | 6.93 |
| 03/17 | 3,570 | 3,625 | 3,570 | 3,570 | +0.28% | 14,300 | 154億240万 | +6.34% | 34.35 | 6.89 |
| 03/14 | 3,460 | 3,615 | 3,460 | 3,560 | -0.14% | 21,800 | 153億5926万 | +6.62% | 34.25 | 6.87 |
| 03/13 | 3,565 | 3,635 | 3,495 | 3,565 | 0% | 31,400 | 153億8083万 | +7.35% | 34.3 | 6.88 |
| 03/12 | 3,420 | 3,590 | 3,420 | 3,565 | +4.39% | 39,600 | 153億8083万 | +7.96% | 34.3 | 6.88 |
| 03/11 | 3,300 | 3,425 | 3,215 | 3,415 | +1.64% | 23,400 | 147億3367万 | +4.12% | 32.86 | 6.59 |
| 03/10 | 3,355 | 3,390 | 3,300 | 3,360 | +0.75% | 28,000 | 144億9638万 | +2.94% | 32.33 | 6.48 |
| 03/07 | 3,400 | 3,455 | 3,310 | 3,335 | -1.91% | 32,200 | 143億8852万 | +2.55% | 32.09 | 6.43 |
| 03/06 | 3,110 | 3,450 | 3,110 | 3,400 | +9.32% | 54,000 | 146億6896万 | +4.68% | 32.71 | 6.56 |
| 03/05 | 3,175 | 3,240 | 3,035 | 3,110 | -2.96% | 64,800 | 134億1778万 | -4.19% | 29.92 | 6 |
| 03/04 | 3,185 | 3,270 | 3,095 | 3,205 | +8.9% | 154,800 | 138億2765万 | -1.54% | 30.83 | 6.18 |
| 03/03 | 3,050 | 3,060 | 2,910 | 2,943 | -2.39% | 39,800 | 126億9727万 | -9.81% | 28.31 | 5.68 |
| 02/28 | 3,080 | 3,090 | 2,993 | 3,015 | -3.37% | 35,700 | 130億791万 | -7.94% | 29.01 | 5.82 |
| 02/27 | 3,340 | 3,340 | 3,120 | 3,120 | -5.17% | 22,100 | 134億6092万 | -4.91% | 30.02 | 6.02 |
| 02/26 | 3,360 | 3,380 | 3,275 | 3,290 | -2.52% | 24,800 | 141億9437万 | +0.09% | 31.65 | 6.35 |
| 02/25 | 3,295 | 3,410 | 3,295 | 3,375 | +1.2% | 27,400 | 145億6110万 | +2.65% | 32.47 | 6.51 |
| 02/21 | 3,605 | 3,605 | 3,335 | 3,335 | -8.25% | 50,000 | 143億8852万 | +1.58% | 32.09 | 6.43 |
| 02/20 | 3,520 | 3,710 | 3,515 | 3,635 | +1.25% | 32,900 | 156億8284万 | +10.72% | 34.97 | 7.01 |
| 02/19 | 3,635 | 3,635 | 3,490 | 3,590 | -1.24% | 36,300 | 154億8869万 | +9.72% | 34.54 | 6.93 |
| 02/18 | 3,515 | 3,695 | 3,420 | 3,635 | +0.14% | 38,600 | 156億8284万 | +11.43% | 34.97 | 7.01 |
| 02/17 | 3,575 | 3,695 | 3,480 | 3,630 | +2.25% | 55,700 | 156億6127万 | +11.38% | 34.92 | 7 |
| 02/14 | 3,220 | 3,695 | 3,220 | 3,550 | +9.57% | 108,700 | 153億1612万 | +9.03% | 34.15 | 6.85 |
| 02/13 | 3,295 | 3,295 | 3,240 | 3,240 | -1.67% | 19,600 | 139億7865万 | -0.55% | 31.17 | 6.25 |
| 02/12 | 3,130 | 3,295 | 3,100 | 3,295 | +6.98% | 28,000 | 142億1594万 | +0.95% | 31.7 | 6.36 |
| 02/10 | 3,100 | 3,120 | 3,065 | 3,080 | -1.12% | 14,300 | 132億8835万 | -5.87% | 29.63 | 5.94 |
| 02/07 | 3,110 | 3,125 | 3,055 | 3,115 | -0.16% | 9,500 | 134億3935万 | -5.46% | 29.97 | 6.01 |
| 02/06 | 3,160 | 3,180 | 3,115 | 3,120 | +0.32% | 22,300 | 134億6092万 | -5.83% | 30.02 | 6.02 |
| 02/05 | 3,115 | 3,125 | 3,070 | 3,110 | +1.14% | 6,600 | 134億1778万 | -6.33% | 29.92 | 6 |
| 02/04 | 3,050 | 3,115 | 2,981 | 3,075 | +1.82% | 30,600 | 132億6678万 | -7.6% | 29.58 | 5.93 |
| 02/03 | 2,987 | 3,070 | 2,930 | 3,020 | -0.17% | 31,300 | 130億2948万 | -9.53% | 29.05 | 5.83 |
| 01/31 | 3,070 | 3,125 | 3,025 | 3,025 | -0.98% | 22,000 | 130億5106万 | -9.78% | 29.1 | 5.84 |
| 01/30 | 3,170 | 3,170 | 3,025 | 3,055 | -5.12% | 54,500 | 131億8049万 | -9.19% | 29.39 | 5.89 |
| 01/29 | 3,335 | 3,365 | 3,220 | 3,220 | -3.88% | 39,900 | 138億9236万 | -4.65% | 30.98 | 6.21 |
| 01/28 | 3,350 | 3,375 | 3,280 | 3,350 | -0.15% | 16,300 | 144億5324万 | -0.95% | 32.23 | 6.46 |
| 01/27 | 3,435 | 3,450 | 3,330 | 3,355 | -1.32% | 22,800 | 144億7481万 | -0.89% | 32.28 | 6.47 |
| 01/24 | 3,245 | 3,425 | 3,245 | 3,400 | +5.1% | 34,600 | 146億6896万 | +0.41% | 32.71 | 6.56 |
| 01/23 | 3,195 | 3,305 | 3,195 | 3,235 | +1.73% | 32,900 | 139億5708万 | -4.54% | 31.12 | 6.24 |
| 01/22 | 3,245 | 3,245 | 3,115 | 3,180 | -2.6% | 36,700 | 137億1979万 | -6.44% | 30.59 | 6.14 |
| 01/21 | 3,325 | 3,340 | 3,240 | 3,265 | -1.06% | 9,700 | 140億8651万 | -4.14% | 31.41 | 6.3 |
| 01/20 | 3,290 | 3,325 | 3,200 | 3,300 | +1.23% | 19,100 | 142億3752万 | -3.14% | 31.75 | 6.37 |
| 01/17 | 3,350 | 3,350 | 3,225 | 3,260 | -2.54% | 26,900 | 140億6494万 | -4.57% | 31.36 | 6.29 |
| 01/16 | 3,410 | 3,415 | 3,275 | 3,345 | 0% | 20,400 | 144億3166万 | -2.11% | 32.18 | 6.45 |
| 01/15 | 3,420 | 3,470 | 3,340 | 3,345 | -0.15% | 25,600 | 144億3166万 | -2.28% | 32.18 | 6.45 |
| 01/14 | 3,495 | 3,505 | 3,350 | 3,350 | -6.03% | 31,800 | 144億5324万 | -2.16% | 32.23 | 6.46 |
| 01/10 | 3,510 | 3,635 | 3,510 | 3,565 | +0.28% | 29,900 | 153億8083万 | +4.06% | 34.3 | 6.88 |
| 01/09 | 3,600 | 3,640 | 3,445 | 3,555 | -0.97% | 60,300 | 153億3769万 | +3.86% | 34.2 | 6.86 |
| 01/08 | 3,445 | 3,620 | 3,445 | 3,590 | +5.74% | 77,500 | 154億8869万 | +4.88% | 34.54 | 6.93 |
| 01/07 | 3,525 | 3,525 | 3,250 | 3,395 | -2.86% | 76,300 | 146億4738万 | -0.56% | 32.66 | 6.55 |
| 01/06 | 3,760 | 3,880 | 3,495 | 3,495 | -4.38% | 69,900 | 150億7882万 | +2.4% | 33.62 | 6.74 |
| 2024 | ||||||||||
| 12/30 | 3,560 | 3,775 | 3,555 | 3,655 | +2.96% | 61,400 | 157億6913万 | +7.12% | 39.24 | 7.08 |
| 12/27 | 3,430 | 3,650 | 3,430 | 3,550 | +7.74% | 66,700 | 153億1612万 | +4.44% | 38.11 | 6.88 |
| 12/26 | 3,405 | 3,435 | 3,295 | 3,295 | -0.75% | 49,600 | 142億1594万 | -2.66% | 35.37 | 6.39 |
| 12/25 | 3,320 | 3,350 | 3,290 | 3,320 | 0% | 7,000 | 143億2380万 | -1.66% | 35.64 | 6.43 |
| 12/24 | 3,370 | 3,370 | 3,290 | 3,320 | -2.06% | 13,800 | 143億2380万 | -1.28% | 35.64 | 6.43 |
| 12/23 | 3,300 | 3,430 | 3,300 | 3,390 | +2.73% | 17,900 | 146億2581万 | +1.16% | 36.39 | 6.57 |
| 12/20 | 3,385 | 3,405 | 3,295 | 3,300 | -2.51% | 14,200 | 142億3752万 | -1.02% | 35.42 | 6.4 |
| 12/19 | 3,300 | 3,495 | 3,295 | 3,385 | +0.74% | 25,800 | 146億424万 | +1.87% | 36.34 | 6.56 |
| 12/18 | 3,450 | 3,450 | 3,360 | 3,360 | -1.9% | 8,900 | 144億9638万 | +1.73% | 36.07 | 6.51 |
| 12/17 | 3,380 | 3,470 | 3,380 | 3,425 | +1.33% | 12,300 | 147億7682万 | +4.58% | 36.77 | 6.64 |
| 12/16 | 3,475 | 3,485 | 3,370 | 3,380 | -2.45% | 14,600 | 145億8267万 | +4.1% | 36.28 | 6.55 |
| 12/13 | 3,480 | 3,545 | 3,465 | 3,465 | -0.57% | 22,900 | 149億4939万 | +7.51% | 37.2 | 6.71 |
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 | |
| 2021年 12月期 | 2,388 12/23 | 1,810 12/30 | 3,083,300 12/22 | 95億5200万 | 72億4000万 | 72億9419万 12/30 |
| 2022年 12月期 | 1,908 1/7 | 916 2/24 | 1,506,000 3/2 | 76億3200万 | 36億6912万 | 40億3138万 12/30 |
| 2023年 12月期 | 2,499 10/2 | 988 1/5 | 465,300 5/17 | 106億7172万 | 40億8952万 | 95億1143万 12/29 |
| 2024年 12月期 | 3,775 12/30 | 1,731 3/15 | 188,100 5/15 | 162億8686万 | 74億1144万 | 151億2800万 12/30 |
| 最新 | 4,850 2025/5/16 | 66,400 | 209億2872万 | |||