時価総額
- 2021年12月30日
- 168億4965万
- 2022年12月30日
- 211億3517万
- 2023年12月29日
- 239億2125万
- 2024年12月30日
- 284億8859万
2024/12/24～2025/05/27
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 | ||||||||||
| 05/27 | 2,099 | 2,143 | 2,065 | 2,090 | +1.7% | 80,200 | 375億4469万 | +8.57% | 28.7 | 9.11 |
| 05/26 | 2,047 | 2,110 | 2,025 | 2,055 | +2.19% | 100,100 | 369億1595万 | +7.54% | 28.22 | 8.95 |
| 05/23 | 2,060 | 2,071 | 2,011 | 2,011 | -1.37% | 62,500 | 361億2554万 | +6.07% | 27.61 | 8.76 |
| 05/22 | 1,953 | 2,050 | 1,953 | 2,039 | +3.45% | 77,400 | 366億2853万 | +8.23% | 28 | 8.88 |
| 05/21 | 2,061 | 2,063 | 1,971 | 1,971 | -3.67% | 93,700 | 354億402万 | +5.34% | 27.06 | 8.59 |
| 05/20 | 2,012 | 2,105 | 1,974 | 2,046 | +0.79% | 175,200 | 367億5121万 | +9.94% | 28.09 | 8.91 |
| 05/19 | 2,118 | 2,174 | 2,030 | 2,030 | -8.48% | 255,600 | 364億2118万 | +9.91% | 27.88 | 8.84 |
| 05/16 | 2,139 | 2,274 | 2,100 | 2,218 | +13.22% | 320,500 | 397億9418万 | +21.33% | 30.46 | 9.66 |
| 05/15 | 2,007 | 2,033 | 1,932 | 1,959 | -2.34% | 128,600 | 351億4733万 | +8.71% | 26.9 | 8.54 |
| 05/14 | 1,964 | 2,007 | 1,943 | 2,006 | +1.83% | 74,600 | 359億9058万 | +12.76% | 27.55 | 8.74 |
| 05/13 | 1,972 | 2,000 | 1,911 | 1,970 | +1.97% | 75,500 | 353億4469万 | +11.74% | 27.05 | 8.58 |
| 05/12 | 1,962 | 1,975 | 1,871 | 1,932 | +0.47% | 74,000 | 346億6292万 | +10.27% | 26.53 | 8.42 |
| 05/09 | 1,850 | 1,929 | 1,840 | 1,923 | +3.28% | 55,300 | 345億144万 | +10.33% | 26.41 | 8.38 |
| 05/08 | 1,883 | 1,883 | 1,846 | 1,862 | 0% | 42,800 | 334億701万 | +7.38% | 25.57 | 8.11 |
| 05/07 | 1,870 | 1,883 | 1,842 | 1,862 | -0.8% | 37,800 | 334億701万 | +7.69% | 25.57 | 8.11 |
| 05/02 | 1,833 | 1,885 | 1,832 | 1,877 | +2.4% | 25,100 | 336億7613万 | +8.69% | 25.77 | 8.18 |
| 05/01 | 1,891 | 1,891 | 1,828 | 1,833 | -2.6% | 45,900 | 328億8671万 | +6.38% | 25.17 | 7.99 |
| 04/30 | 1,855 | 1,905 | 1,840 | 1,882 | +2.79% | 77,000 | 337億6584万 | +9.1% | 25.84 | 8.2 |
| 04/28 | 1,779 | 1,842 | 1,770 | 1,831 | +3.68% | 40,700 | 328億5083万 | +6.21% | 25.14 | 7.98 |
| 04/25 | 1,800 | 1,803 | 1,766 | 1,766 | -2.32% | 21,800 | 316億8463万 | +2.44% | 24.25 | 7.69 |
| 04/24 | 1,808 | 1,830 | 1,789 | 1,808 | +2.26% | 45,300 | 324億3817万 | +4.69% | 24.83 | 7.88 |
| 04/23 | 1,810 | 1,820 | 1,740 | 1,768 | -0.67% | 71,400 | 317億2051万 | +2.31% | 24.28 | 7.7 |
| 04/22 | 1,805 | 1,828 | 1,741 | 1,780 | -1.39% | 29,300 | 319億3581万 | +2.95% | 24.44 | 7.76 |
| 04/21 | 1,800 | 1,833 | 1,779 | 1,805 | -0.28% | 34,300 | 322億3814万 | +4.4% | 24.79 | 7.86 |
| 04/18 | 1,725 | 1,810 | 1,725 | 1,810 | +4.93% | 32,000 | 323億2745万 | +4.68% | 24.85 | 7.89 |
| 04/17 | 1,694 | 1,729 | 1,680 | 1,725 | +1.77% | 41,800 | 308億931万 | +0.06% | 23.69 | 7.52 |
| 04/16 | 1,710 | 1,724 | 1,671 | 1,695 | -0.88% | 64,000 | 302億7349万 | -1.8% | 23.27 | 7.39 |
| 04/15 | 1,750 | 1,750 | 1,710 | 1,710 | 0% | 38,900 | 305億4140万 | -0.93% | 23.48 | 7.45 |
| 04/14 | 1,750 | 1,770 | 1,710 | 1,710 | -1.1% | 43,800 | 305億4140万 | -1.04% | 23.48 | 7.45 |
| 04/11 | 1,636 | 1,729 | 1,620 | 1,729 | +3.16% | 41,700 | 308億8075万 | -0.12% | 23.74 | 7.53 |
| 04/10 | 1,752 | 1,752 | 1,630 | 1,676 | +7.99% | 90,500 | 299億3414万 | -3.46% | 23.01 | 7.3 |
| 04/09 | 1,575 | 1,575 | 1,500 | 1,552 | -1.34% | 102,900 | 277億1944万 | -10.96% | 21.31 | 6.76 |
| 04/08 | 1,540 | 1,633 | 1,534 | 1,573 | +13.17% | 96,600 | 280億9451万 | -10.22% | 21.6 | 6.85 |
| 04/07 | 1,457 | 1,508 | 1,380 | 1,390 | -13.5% | 218,400 | 248億2605万 | -21.16% | 19.09 | 6.06 |
| 04/04 | 1,635 | 1,661 | 1,540 | 1,607 | -4.63% | 174,900 | 287億177万 | -9.57% | 22.07 | 7 |
| 04/03 | 1,643 | 1,723 | 1,642 | 1,685 | -2.21% | 73,500 | 300億9489万 | -5.66% | 23.14 | 7.34 |
| 04/02 | 1,688 | 1,741 | 1,648 | 1,723 | +2.44% | 73,300 | 307億7358万 | -3.74% | 23.66 | 7.51 |
| 04/01 | 1,749 | 1,749 | 1,670 | 1,682 | -3.83% | 86,700 | 300億4131万 | -6.19% | 23.1 | 7.33 |
| 03/31 | 1,763 | 1,773 | 1,720 | 1,749 | -2.67% | 117,900 | 312億3796万 | -2.73% | 24.02 | 7.58 |
| 03/28 | 1,803 | 1,833 | 1,786 | 1,797 | +0.45% | 36,700 | 320億9526万 | -0.28% | 24.68 | 7.78 |
| 03/27 | 1,850 | 1,894 | 1,765 | 1,789 | -4.54% | 63,000 | 319億5238万 | -0.83% | 24.57 | 7.75 |
| 03/26 | 1,873 | 1,884 | 1,820 | 1,874 | +0.05% | 69,500 | 334億7052万 | +3.65% | 25.73 | 8.12 |
| 03/25 | 1,852 | 1,917 | 1,831 | 1,873 | +2.91% | 102,200 | 334億5266万 | +3.94% | 25.72 | 8.11 |
| 03/24 | 1,824 | 1,889 | 1,800 | 1,820 | -1.52% | 90,100 | 325億605万 | +1.85% | 24.99 | 7.88 |
| 03/21 | 1,788 | 1,857 | 1,787 | 1,848 | +1.09% | 92,400 | 329億9766万 | +4% | 25.38 | 8 |
| 03/19 | 1,785 | 1,842 | 1,750 | 1,828 | +1.95% | 81,500 | 326億4054万 | +3.63% | 25.1 | 7.92 |
| 03/18 | 1,787 | 1,816 | 1,761 | 1,793 | +0.84% | 72,300 | 320億1559万 | +2.4% | 24.62 | 7.77 |
| 03/17 | 1,771 | 1,784 | 1,739 | 1,778 | -1.82% | 76,500 | 317億4775万 | +2.36% | 24.41 | 7.7 |
| 03/17 | 株式分割 1→3 | |||||||||
| 03/14 | 1,727 | 1,829 | 1,705 | 1,811 | +7.16% | 93,600 | 323億3699万 | +4.99% | 24.87 | 7.84 |
| 03/13 | 1,770 | 1,823 | 1,663 | 1,690 | -3.98% | 97,300 | 301億7643万 | -1.29% | 23.21 | 7.32 |
| 03/12 | 1,647 | 1,787 | 1,638 | 1,760 | +2.72% | 97,800 | 314億2634万 | +3.41% | 24.02 | 7.62 |
| 03/11 | 1,710 | 1,713 | 1,617 | 1,713 | -1.72% | 183,000 | 305億9307万 | +1.44% | 23.39 | 7.42 |
| 03/10 | 1,773 | 1,797 | 1,737 | 1,743 | -2.43% | 41,400 | 311億2875万 | +3.83% | 23.79 | 7.55 |
| 03/07 | 1,830 | 1,847 | 1,773 | 1,787 | -3.42% | 61,500 | 319億250万 | +7.11% | 24.39 | 7.74 |
| 03/06 | 1,857 | 1,860 | 1,827 | 1,850 | -0.18% | 36,000 | 330億3337万 | +11.71% | 25.25 | 8.01 |
| 03/05 | 1,783 | 1,853 | 1,760 | 1,853 | +3.73% | 54,300 | 330億9289万 | +13.01% | 25.3 | 8.03 |
| 03/04 | 1,800 | 1,800 | 1,737 | 1,787 | -3.25% | 88,500 | 319億250万 | +9.95% | 24.39 | 7.74 |
| 03/03 | 1,820 | 1,877 | 1,803 | 1,847 | +5.93% | 75,600 | 329億7385万 | +14.49% | 25.2 | 8 |
| 02/28 | 1,790 | 1,803 | 1,717 | 1,743 | -4.21% | 100,200 | 311億2875万 | +9.23% | 23.79 | 7.55 |
| 02/27 | 1,800 | 1,833 | 1,787 | 1,820 | +1.11% | 67,500 | 324億9770万 | +14.83% | 24.84 | 7.88 |
| 02/26 | 1,803 | 1,833 | 1,783 | 1,800 | 0% | 68,100 | 321億4058万 | +14.65% | 24.57 | 7.8 |
| 02/25 | 1,763 | 1,833 | 1,750 | 1,800 | +0.19% | 77,400 | 321億4058万 | +15.61% | 24.57 | 7.8 |
| 02/21 | 1,833 | 1,840 | 1,797 | 1,797 | -2.18% | 71,400 | 320億8106万 | +16.36% | 24.52 | 7.78 |
| 02/20 | 1,843 | 1,920 | 1,837 | 1,837 | -1.43% | 143,400 | 327億4918万 | +19.81% | 25.03 | 7.94 |
| 02/19 | 1,860 | 1,890 | 1,827 | 1,863 | -1.58% | 202,500 | 332億2466万 | +22.75% | 25.4 | 8.06 |
| 02/18 | 1,793 | 1,927 | 1,793 | 1,893 | +9.65% | 626,400 | 337億5959万 | +25.89% | 25.81 | 8.19 |
| 02/17 | 1,727 | 1,727 | 1,727 | 1,727 | +15.75% | 33,600 | 307億8779万 | +15.88% | 23.53 | 7.47 |
| 02/14 | 1,565 | 1,565 | 1,483 | 1,492 | -4.48% | 164,400 | 265億9756万 | +0.58% | 20.33 | 6.45 |
| 02/13 | 1,535 | 1,563 | 1,528 | 1,562 | +2.07% | 65,100 | 278億4571万 | +5.09% | 21.29 | 6.75 |
| 02/12 | 1,505 | 1,548 | 1,490 | 1,530 | +2.11% | 54,900 | 272億8107万 | +3.03% | 20.85 | 6.62 |
| 02/10 | 1,457 | 1,503 | 1,445 | 1,498 | +2.86% | 52,800 | 267億1643万 | +0.83% | 20.42 | 6.48 |
| 02/07 | 1,477 | 1,477 | 1,437 | 1,457 | -1.35% | 67,500 | 259億7348万 | -2.24% | 19.85 | 6.3 |
| 02/06 | 1,463 | 1,483 | 1,443 | 1,477 | +0.11% | 55,200 | 263億3010万 | -1.29% | 20.13 | 6.39 |
| 02/05 | 1,437 | 1,480 | 1,437 | 1,475 | +2.67% | 32,400 | 263億38万 | -1.67% | 20.1 | 6.38 |
| 02/04 | 1,430 | 1,462 | 1,427 | 1,437 | +0.47% | 31,800 | 256億1687万 | -4.41% | 19.58 | 6.21 |
| 02/03 | 1,458 | 1,458 | 1,410 | 1,430 | -2.05% | 79,800 | 254億9800万 | -5.24% | 19.49 | 6.18 |
| 01/31 | 1,457 | 1,462 | 1,425 | 1,460 | -1.35% | 43,200 | 260億3292万 | -3.63% | 19.9 | 6.31 |
| 01/30 | 1,512 | 1,538 | 1,480 | 1,480 | -0.56% | 75,000 | 263億8953万 | -2.57% | 20.17 | 6.4 |
| 01/29 | 1,455 | 1,507 | 1,450 | 1,488 | +2.29% | 69,300 | 265億3812万 | -2.34% | 20.29 | 6.44 |
| 01/28 | 1,442 | 1,462 | 1,413 | 1,455 | -0.68% | 97,500 | 259億4377万 | -4.9% | 19.83 | 6.29 |
| 01/27 | 1,500 | 1,500 | 1,450 | 1,465 | -1.35% | 103,200 | 261億2207万 | -4.62% | 19.97 | 6.34 |
| 01/24 | 1,432 | 1,488 | 1,432 | 1,485 | +3.36% | 58,800 | 264億7869万 | -3.63% | 20.24 | 6.42 |
| 01/23 | 1,445 | 1,453 | 1,422 | 1,437 | -1.93% | 62,700 | 256億1687万 | -7.07% | 19.58 | 6.21 |
| 01/22 | 1,457 | 1,470 | 1,447 | 1,465 | +1.62% | 38,400 | 261億2207万 | -5.85% | 19.97 | 6.34 |
| 01/21 | 1,482 | 1,482 | 1,433 | 1,442 | -1.93% | 105,000 | 256億7304万 | -7.7% | 19.62 | 6.23 |
| 01/20 | 1,490 | 1,490 | 1,462 | 1,470 | -1.45% | 61,200 | 261億7760万 | -6.37% | 20.01 | 6.35 |
| 01/17 | 1,503 | 1,507 | 1,473 | 1,492 | -0.78% | 46,800 | 265億6344万 | -5.47% | 20.3 | 6.44 |
| 01/16 | 1,497 | 1,525 | 1,483 | 1,503 | +2.04% | 39,600 | 267億7120万 | -4.97% | 20.46 | 6.49 |
| 01/15 | 1,515 | 1,525 | 1,468 | 1,473 | -2.86% | 54,300 | 262億3696万 | -7.16% | 20.06 | 6.36 |
| 01/14 | 1,533 | 1,533 | 1,500 | 1,517 | -1.94% | 60,300 | 270億864万 | -4.73% | 20.65 | 6.55 |
| 01/10 | 1,522 | 1,553 | 1,520 | 1,547 | +0.43% | 11,700 | 275億4287万 | -3.03% | 21.05 | 6.68 |
| 01/09 | 1,570 | 1,570 | 1,522 | 1,540 | -1.18% | 43,200 | 274億2415万 | -3.63% | 20.96 | 6.65 |
| 01/08 | 1,547 | 1,572 | 1,535 | 1,558 | +0.54% | 41,100 | 277億5063万 | -2.79% | 21.21 | 6.73 |
| 01/07 | 1,552 | 1,567 | 1,527 | 1,550 | -0.43% | 60,300 | 276億223万 | -3.43% | 21.1 | 6.69 |
| 01/06 | 1,622 | 1,622 | 1,550 | 1,557 | -2.61% | 70,800 | 277億2095万 | -3.31% | 21.19 | 6.72 |
| 2024 | ||||||||||
| 12/30 | 1,582 | 1,605 | 1,563 | 1,598 | +0.31% | 36,000 | 284億6295万 | -1.15% | 30.83 | 7.04 |
| 12/27 | 1,582 | 1,617 | 1,578 | 1,593 | +0.74% | 46,200 | 283億7391万 | -1.59% | 30.74 | 7.01 |
| 12/26 | 1,568 | 1,597 | 1,567 | 1,582 | +1.82% | 44,100 | 281億6615万 | -2.61% | 30.51 | 6.96 |
| 12/25 | 1,577 | 1,600 | 1,552 | 1,553 | -1.38% | 43,800 | 276億6159万 | -4.53% | 29.96 | 6.84 |
| 12/24 | 1,598 | 1,598 | 1,560 | 1,575 | -1.46% | 28,800 | 280億4743万 | -3.31% | 30.38 | 6.93 |
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 | 1,188 3,565 12/22 | 634 1,901 11/1 | 12,489,900 4,163,300 10/7 | 205億3653万 | 106億4560万 | 168億4965万 12/30 |
| 2022年 12月期 | 1,458 4,375 12/5 | 620 1,861 1/27 | 1,018,500 339,500 11/15 | 252億262万 | 107億2047万 | 211億3517万 12/30 |
| 2023年 12月期 | 1,628 4,885 3/2 | 984 2,952 9/12 | 976,800 325,600 2/15 | 281億4053万 | 170億2123万 | 239億2125万 12/29 |
| 2024年 12月期 | 1,750 5,250 11/20 | 887 2,660 8/5 | 507,600 169,200 5/16 | 310億487万 | 157億381万 | 284億8859万 12/30 |
| 最新 | 2,090 2025/5/27 | 80,200 | 375億4469万 | |||