時価総額
- 2021年12月30日
- 128億3592万
- 2022年12月30日
- 46億7921万
- 2023年12月29日
- 69億2834万
- 2024年12月30日
- 53億760万
2024/12/06～2025/05/09
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 | ||||||||||
| 05/09 | 326 | 328 | 323 | 323 | -0.62% | 12,500 | 50億5146万 | +4.53% | 18.01 | 2.36 |
| 05/08 | 329 | 329 | 321 | 325 | -2.4% | 26,900 | 50億8274万 | +5.18% | 18.12 | 2.37 |
| 05/07 | 326 | 333 | 317 | 333 | +3.42% | 65,400 | 52億785万 | +8.12% | 18.57 | 2.43 |
| 05/02 | 321 | 324 | 315 | 322 | 0% | 19,100 | 50億3582万 | +4.89% | 17.95 | 2.35 |
| 05/01 | 314 | 325 | 314 | 322 | +2.22% | 37,300 | 50億3582万 | +4.55% | 17.95 | 2.35 |
| 04/30 | 319 | 319 | 314 | 315 | -2.17% | 12,900 | 49億2634万 | +2.27% | 17.56 | 2.3 |
| 04/28 | 317 | 323 | 313 | 322 | +1.58% | 21,300 | 50億3582万 | +4.21% | 17.95 | 2.35 |
| 04/25 | 321 | 322 | 316 | 317 | -0.63% | 13,400 | 49億5762万 | +2.26% | 17.67 | 2.32 |
| 04/24 | 315 | 319 | 311 | 319 | +2.57% | 31,700 | 49億8890万 | +2.9% | 17.78 | 2.33 |
| 04/23 | 318 | 318 | 311 | 311 | -2.2% | 11,000 | 48億6379万 | -0.32% | 17.34 | 2.27 |
| 04/22 | 306 | 320 | 306 | 318 | +2.58% | 113,200 | 49億7326万 | +1.6% | 17.73 | 2.32 |
| 04/21 | 310 | 310 | 305 | 310 | 0% | 22,200 | 48億4815万 | -0.96% | 17.28 | 2.26 |
| 04/18 | 307 | 314 | 306 | 310 | +0.32% | 22,900 | 48億4815万 | -0.96% | 17.28 | 2.26 |
| 04/17 | 298 | 309 | 298 | 309 | +3.34% | 25,200 | 48億3251万 | -1.28% | 17.23 | 2.26 |
| 04/16 | 304 | 304 | 297 | 299 | -1.64% | 36,600 | 46億7612万 | -4.17% | 16.67 | 2.18 |
| 04/15 | 309 | 310 | 302 | 304 | -0.33% | 15,000 | 47億5431万 | -2.56% | 16.95 | 2.22 |
| 04/14 | 315 | 316 | 305 | 305 | -1.29% | 37,700 | 47億6995万 | -1.93% | 17 | 2.23 |
| 04/11 | 295 | 309 | 292 | 309 | +1.98% | 74,200 | 48億3251万 | -0.64% | 17.23 | 2.26 |
| 04/10 | 302 | 304 | 287 | 303 | +12.22% | 83,600 | 47億3867万 | -2.26% | 16.89 | 2.21 |
| 04/09 | 277 | 285 | 265 | 270 | -5.26% | 69,800 | 42億2258万 | -12.62% | 15.05 | 1.97 |
| 04/08 | 274 | 288 | 261 | 285 | +12.2% | 84,000 | 44億5717万 | -8.06% | 15.89 | 2.08 |
| 04/07 | 272 | 277 | 254 | 254 | -17.8% | 250,200 | 39億7235万 | -18.33% | 14.16 | 1.86 |
| 04/04 | 316 | 319 | 288 | 309 | -3.44% | 262,600 | 48億3251万 | -1.28% | 17.23 | 2.26 |
| 04/03 | 314 | 326 | 309 | 320 | 0% | 55,900 | 50億454万 | +2.56% | 17.84 | 2.34 |
| 04/02 | 310 | 325 | 307 | 320 | +3.56% | 87,300 | 50億454万 | +2.56% | 17.84 | 2.34 |
| 04/01 | 312 | 316 | 301 | 309 | -0.96% | 98,700 | 48億3251万 | -0.64% | 17.23 | 2.26 |
| 03/31 | 310 | 314 | 302 | 312 | 0% | 78,900 | 48億7943万 | +0.32% | 17.39 | 2.28 |
| 03/28 | 321 | 322 | 312 | 312 | -4.88% | 62,300 | 48億7943万 | +0.32% | 17.39 | 2.28 |
| 03/27 | 330 | 333 | 322 | 328 | -1.2% | 81,100 | 51億2965万 | +5.47% | 18.29 | 2.4 |
| 03/26 | 334 | 334 | 330 | 332 | -0.9% | 30,200 | 51億9221万 | +6.75% | 18.51 | 2.43 |
| 03/25 | 339 | 347 | 333 | 335 | -1.18% | 54,300 | 52億3913万 | +8.06% | 18.68 | 2.45 |
| 03/24 | 339 | 339 | 333 | 339 | 0% | 42,100 | 53億168万 | +9.35% | 18.9 | 2.48 |
| 03/21 | 339 | 341 | 329 | 339 | -2.31% | 124,300 | 53億168万 | +9.35% | 18.9 | 2.48 |
| 03/19 | 341 | 354 | 340 | 347 | +1.76% | 143,500 | 54億2680万 | +11.94% | 19.35 | 2.53 |
| 03/18 | 334 | 346 | 331 | 341 | +1.79% | 145,100 | 53億3296万 | +10% | 19.01 | 2.49 |
| 03/17 | 317 | 337 | 315 | 335 | +9.48% | 441,900 | 52億3913万 | +8.06% | 18.68 | 2.45 |
| 03/14 | 292 | 308 | 290 | 306 | +3.38% | 132,400 | 47億8559万 | -1.29% | 17.06 | 2.24 |
| 03/13 | 297 | 297 | 290 | 296 | +0.68% | 56,700 | 46億2920万 | -4.82% | 16.5 | 2.16 |
| 03/12 | 290 | 299 | 285 | 294 | +1.38% | 111,700 | 45億9792万 | -6.07% | 16.39 | 2.15 |
| 03/11 | 286 | 291 | 274 | 290 | 0% | 164,000 | 45億3536万 | -7.94% | 16.17 | 2.12 |
| 03/10 | 289 | 290 | 282 | 290 | +0.35% | 45,800 | 45億3536万 | -8.52% | 16.17 | 2.12 |
| 03/07 | 292 | 294 | 289 | 289 | -1.03% | 32,300 | 45億1972万 | -9.4% | 16.11 | 2.11 |
| 03/06 | 292 | 295 | 290 | 292 | 0% | 44,700 | 45億6664万 | -9.03% | 16.28 | 2.13 |
| 03/05 | 293 | 295 | 286 | 292 | -0.68% | 60,300 | 45億6664万 | -9.32% | 16.28 | 2.13 |
| 03/04 | 299 | 299 | 289 | 294 | -2% | 84,700 | 45億9792万 | -8.98% | 16.39 | 2.15 |
| 03/03 | 300 | 303 | 297 | 300 | +0.67% | 55,400 | 46億9176万 | -7.41% | 16.73 | 2.19 |
| 02/28 | 301 | 303 | 285 | 298 | -1% | 302,500 | 46億6048万 | -8.31% | 16.61 | 2.18 |
| 02/27 | 305 | 310 | 301 | 301 | -1.31% | 84,400 | 47億739万 | -7.67% | 16.78 | 2.2 |
| 02/26 | 307 | 307 | 302 | 305 | 0% | 30,200 | 47億6995万 | -6.73% | 17 | 2.23 |
| 02/25 | 307 | 314 | 304 | 305 | -2.24% | 40,500 | 47億6995万 | -7.01% | 17 | 2.23 |
| 02/21 | 309 | 312 | 305 | 312 | +0.97% | 56,000 | 48億7943万 | -4.88% | 17.39 | 2.28 |
| 02/20 | 318 | 318 | 306 | 309 | -2.52% | 108,400 | 48億3251万 | -6.08% | 17.23 | 2.26 |
| 02/19 | 309 | 318 | 309 | 317 | +2.92% | 66,500 | 49億5762万 | -3.65% | 17.67 | 2.32 |
| 02/18 | 316 | 316 | 302 | 308 | -1.28% | 133,000 | 48億1687万 | -6.67% | 17.17 | 2.25 |
| 02/17 | 334 | 334 | 307 | 312 | -6.59% | 249,500 | 48億7943万 | -5.74% | 17.39 | 2.28 |
| 02/14 | 343 | 345 | 334 | 334 | -2.91% | 133,000 | 52億2349万 | +0.91% | 18.62 | 2.44 |
| 02/13 | 356 | 356 | 334 | 344 | -1.99% | 331,100 | 53億7988万 | +3.61% | 19.18 | 2.51 |
| 02/12 | 339 | 354 | 337 | 351 | +5.41% | 153,200 | 54億8935万 | +6.04% | 19.57 | 2.56 |
| 02/10 | 338 | 341 | 332 | 333 | -1.48% | 46,100 | 52億785万 | +0.6% | 18.57 | 2.43 |
| 02/07 | 338 | 342 | 335 | 338 | +0.3% | 33,200 | 52億8604万 | +2.11% | 18.84 | 2.47 |
| 02/06 | 343 | 343 | 337 | 337 | -0.59% | 19,700 | 52億7041万 | +1.81% | 18.79 | 2.46 |
| 02/05 | 342 | 347 | 335 | 339 | -0.59% | 24,800 | 53億168万 | +2.73% | 18.9 | 2.48 |
| 02/04 | 348 | 355 | 340 | 341 | -2.01% | 33,200 | 53億3296万 | +3.33% | 19.01 | 2.49 |
| 02/03 | 362 | 363 | 347 | 348 | +0.58% | 86,400 | 54億4244万 | +5.78% | 19.4 | 2.54 |
| 01/31 | 331 | 353 | 327 | 346 | +4.85% | 85,900 | 54億1116万 | +5.49% | 19.29 | 2.53 |
| 01/30 | 334 | 334 | 329 | 330 | -1.79% | 19,600 | 51億6093万 | +0.92% | 18.4 | 2.41 |
| 01/29 | 319 | 343 | 319 | 336 | +5.99% | 93,500 | 52億5477万 | +2.75% | 18.73 | 2.45 |
| 01/28 | 320 | 325 | 313 | 317 | -0.31% | 55,700 | 49億5762万 | -3.06% | 17.67 | 2.32 |
| 01/27 | 323 | 325 | 318 | 318 | -1.24% | 27,800 | 49億7326万 | -3.05% | 17.73 | 2.32 |
| 01/24 | 318 | 327 | 318 | 322 | +1.58% | 17,900 | 50億3582万 | -2.13% | 17.95 | 2.35 |
| 01/23 | 320 | 321 | 317 | 317 | -1.55% | 27,600 | 49億5762万 | -3.94% | 17.67 | 2.32 |
| 01/22 | 327 | 327 | 320 | 322 | -1.53% | 22,400 | 50億3582万 | -3.01% | 17.95 | 2.35 |
| 01/21 | 327 | 327 | 322 | 327 | -0.91% | 11,200 | 51億41万 | -1.8% | 18.23 | 2.39 |
| 01/20 | 321 | 330 | 321 | 330 | +3.77% | 24,600 | 51億4720万 | -1.2% | 18.4 | 2.41 |
| 01/17 | 323 | 323 | 316 | 318 | -1.55% | 12,300 | 49億6003万 | -4.79% | 17.73 | 2.32 |
| 01/16 | 325 | 325 | 316 | 323 | -0.62% | 30,800 | 50億3802万 | -3.58% | 18.01 | 2.36 |
| 01/15 | 328 | 331 | 320 | 325 | -1.22% | 16,900 | 50億6922万 | -3.27% | 18.12 | 2.37 |
| 01/14 | 336 | 336 | 326 | 329 | -0.6% | 15,100 | 51億3161万 | -2.08% | 18.34 | 2.4 |
| 01/10 | 333 | 335 | 330 | 331 | 0% | 25,900 | 51億6280万 | -1.78% | 18.45 | 2.42 |
| 01/09 | 340 | 340 | 330 | 331 | -1.19% | 18,800 | 51億6280万 | -2.07% | 18.45 | 2.42 |
| 01/08 | 338 | 339 | 335 | 335 | -1.76% | 7,700 | 52億2519万 | -1.18% | 18.68 | 2.45 |
| 01/07 | 344 | 346 | 340 | 341 | 0% | 13,300 | 53億1878万 | +0.29% | 19.01 | 2.49 |
| 01/06 | 340 | 347 | 337 | 341 | +0.29% | 28,100 | 53億1878万 | +0.29% | 19.01 | 2.49 |
| 2024 | ||||||||||
| 12/30 | 337 | 340 | 332 | 340 | +2.41% | 62,000 | 53億318万 | -0.29% | 34.16 | 2.48 |
| 12/27 | 324 | 332 | 324 | 332 | +2.79% | 20,900 | 51億7840万 | -2.92% | 33.35 | 2.42 |
| 12/26 | 320 | 325 | 317 | 323 | +0.94% | 51,000 | 50億3802万 | -5.83% | 32.45 | 2.35 |
| 12/25 | 328 | 328 | 320 | 320 | -1.84% | 47,800 | 49億9123万 | -7.25% | 32.15 | 2.33 |
| 12/24 | 324 | 328 | 316 | 326 | +2.19% | 63,300 | 50億8481万 | -6.05% | 32.75 | 2.38 |
| 12/23 | 329 | 329 | 317 | 319 | -2.15% | 61,600 | 49億7563万 | -8.6% | 32.05 | 2.32 |
| 12/20 | 331 | 331 | 325 | 326 | -1.81% | 51,600 | 50億8481万 | -7.39% | 32.75 | 2.38 |
| 12/19 | 338 | 342 | 328 | 332 | -2.64% | 92,000 | 51億7840万 | -5.95% | 33.35 | 2.42 |
| 12/18 | 339 | 342 | 337 | 341 | +1.79% | 38,500 | 53億1878万 | -3.67% | 34.26 | 2.48 |
| 12/17 | 343 | 343 | 335 | 335 | -2.33% | 49,600 | 52億2519万 | -5.63% | 33.66 | 2.44 |
| 12/16 | 354 | 354 | 338 | 343 | -3.11% | 59,800 | 53億4997万 | -3.92% | 34.46 | 2.5 |
| 12/13 | 356 | 357 | 351 | 354 | +0.57% | 111,500 | 55億2155万 | -1.12% | 35.56 | 2.58 |
| 12/12 | 347 | 357 | 347 | 352 | +1.15% | 30,200 | 54億9035万 | -1.95% | 35.36 | 2.57 |
| 12/11 | 345 | 348 | 342 | 348 | +0.58% | 30,100 | 54億2796万 | -3.33% | 34.96 | 2.54 |
| 12/10 | 347 | 350 | 346 | 346 | -0.86% | 12,500 | 53億9676万 | -4.16% | 34.76 | 2.52 |
| 12/09 | 333 | 351 | 333 | 349 | +4.8% | 54,600 | 54億4356万 | -3.59% | 35.06 | 2.54 |
| 12/06 | 340 | 340 | 330 | 333 | -1.19% | 74,400 | 51億9400万 | -8.26% | 33.46 | 2.43 |
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 | 1,526 11/5 | 706 12/20 | 5,691,900 11/5 | 232億4922万 | 108億3597万 | 128億3592万 12/30 |
| 2022年 12月期 | 837 1/4 | 273 12/29 | 2,245,100 4/6 | 128億4728万 | 42億3109万 | 46億7921万 12/30 |
| 2023年 12月期 | 700 10/2 | 288 1/6 | 2,108,400 4/12 | 108億4895万 | 44億6356万 | 69億2834万 12/29 |
| 2024年 12月期 | 521 2/2 | 307 8/5 | 437,100 5/15 | 81億233万 | 47億7750万 | 53億760万 12/30 |
| 最新 | 323 2025/5/9 | 12,500 | 50億5146万 | |||