時価総額
- 2018年4月27日
- 886億7985万
- 2019年4月26日
- 878億5115万
- 2020年4月30日
- 516億8888万
- 2021年4月30日
- 410億6491万
- 2022年4月28日
- 140億4891万
- 2023年4月28日
- 173億7142万
- 2024年4月30日
- 215億1456万
2024/12/17～2025/05/20
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 | ||||||||||
| 05/20 | 1,036 | 1,042 | 985 | 986 | -4.83% | 43,500 | 148億6322万 | +1.86% | 495.41 | 3.21 |
| 05/19 | 1,031 | 1,052 | 1,025 | 1,036 | -0.29% | 30,300 | 156億1694万 | +7.47% | 520.53 | 3.37 |
| 05/16 | 1,043 | 1,059 | 1,038 | 1,039 | -0.38% | 41,100 | 156億6216万 | +8.8% | 522.04 | 3.38 |
| 05/15 | 1,033 | 1,055 | 1,031 | 1,043 | -0.38% | 40,600 | 157億2246万 | +10.14% | 524.05 | 3.39 |
| 05/14 | 1,023 | 1,048 | 1,023 | 1,047 | +2.55% | 41,800 | 157億8275万 | +11.98% | 526.06 | 3.41 |
| 05/13 | 1,027 | 1,053 | 1,017 | 1,021 | +0.69% | 63,500 | 153億9082万 | +10.02% | 513 | 3.32 |
| 05/12 | 1,017 | 1,050 | 1,014 | 1,014 | +0.8% | 51,900 | 152億8530万 | +9.74% | 509.48 | 3.3 |
| 05/09 | 975 | 1,012 | 974 | 1,006 | +3.29% | 87,800 | 151億6471万 | +9.11% | 505.46 | 3.27 |
| 05/08 | 977 | 981 | 961 | 974 | -0.92% | 31,400 | 146億8233万 | +5.64% | 489.38 | 3.17 |
| 05/07 | 962 | 984 | 960 | 983 | +1.03% | 27,300 | 148億1800万 | +6.62% | 493.9 | 3.2 |
| 05/02 | 963 | 976 | 948 | 973 | +1.04% | 49,400 | 146億6726万 | +5.42% | 488.88 | 3.17 |
| 05/01 | 950 | 972 | 947 | 963 | +1.8% | 31,800 | 145億1652万 | +4.11% | 483.85 | 3.13 |
| 04/30 | 951 | 967 | 946 | 946 | +0.21% | 36,700 | 142億6025万 | +1.94% | 475.31 | 3.08 |
| 04/28 | 941 | 970 | 940 | 944 | -3.48% | 99,500 | 142億3312万 | +1.51% | 474.31 | 3.07 |
| 04/25 | 970 | 1,000 | 969 | 978 | +1.98% | 115,600 | 147億4575万 | +5.05% | 491.39 | 3.18 |
| 04/24 | 964 | 977 | 945 | 959 | 0% | 35,700 | 144億5928万 | +2.9% | 481.84 | 3.12 |
| 04/23 | 966 | 994 | 952 | 959 | +2.46% | 57,300 | 144億5928万 | +2.68% | 481.84 | 3.12 |
| 04/22 | 955 | 966 | 936 | 936 | -1.68% | 35,600 | 141億1250万 | -0.11% | 470.29 | 3.05 |
| 04/21 | 935 | 956 | 935 | 952 | +2.15% | 69,600 | 143億4993万 | +1.38% | 478.33 | 3.1 |
| 04/18 | 904 | 934 | 902 | 932 | +4.37% | 48,600 | 140億4846万 | -0.85% | 468.28 | 3.03 |
| 04/17 | 889 | 906 | 888 | 893 | +0.45% | 36,100 | 134億6059万 | -5.3% | 448.68 | 2.91 |
| 04/16 | 920 | 922 | 887 | 889 | -2.31% | 47,700 | 134億30万 | -6.22% | 446.67 | 2.89 |
| 04/15 | 908 | 927 | 905 | 910 | 0% | 37,600 | 137億1684万 | -4.61% | 457.22 | 2.96 |
| 04/14 | 930 | 940 | 908 | 910 | -0.76% | 61,600 | 137億1684万 | -5.11% | 457.22 | 2.96 |
| 04/11 | 860 | 920 | 838 | 917 | +4.8% | 64,900 | 138億2236万 | -4.68% | 460.74 | 2.98 |
| 04/10 | 905 | 905 | 866 | 875 | +9.38% | 54,700 | 131億8927万 | -9.33% | 439.64 | 2.85 |
| 04/09 | 833 | 837 | 779 | 800 | -4.99% | 84,000 | 120億5876万 | -17.44% | 401.96 | 2.6 |
| 04/08 | 823 | 868 | 823 | 842 | +11.08% | 59,200 | 126億9185万 | -13.64% | 423.06 | 2.74 |
| 04/07 | 801 | 816 | 758 | 758 | -11.96% | 122,600 | 114億2568万 | -22.65% | 380.85 | 2.47 |
| 04/04 | 912 | 918 | 828 | 861 | -7.42% | 176,100 | 129億7824万 | -12.85% | 432.6 | 2.8 |
| 04/03 | 945 | 945 | 914 | 930 | -4.22% | 113,200 | 140億1831万 | -6.34% | 467.27 | 3.03 |
| 04/02 | 996 | 996 | 971 | 971 | -1.72% | 57,100 | 146億3632万 | -2.41% | 487.87 | 3.16 |
| 04/01 | 991 | 1,014 | 985 | 988 | +0.71% | 42,700 | 148億9257万 | -0.6% | 496.42 | 3.22 |
| 03/31 | 1,000 | 1,004 | 976 | 981 | -3.06% | 65,700 | 147億8706万 | -1.31% | 492.9 | 3.19 |
| 03/28 | 1,028 | 1,049 | 1,012 | 1,012 | -1.56% | 35,800 | 152億5434万 | +1.81% | 508.47 | 3.29 |
| 03/27 | 1,011 | 1,032 | 1,006 | 1,028 | +0.78% | 35,200 | 154億9551万 | +3.42% | 516.51 | 3.35 |
| 03/26 | 996 | 1,026 | 988 | 1,020 | +2.41% | 45,500 | 153億7492万 | +2.82% | 512.49 | 3.32 |
| 03/25 | 994 | 1,000 | 988 | 996 | +0.81% | 18,500 | 150億1316万 | +0.5% | 500.43 | 3.24 |
| 03/24 | 991 | 1,004 | 988 | 988 | -1.3% | 20,400 | 148億9257万 | -0.3% | 496.42 | 3.22 |
| 03/21 | 1,007 | 1,015 | 996 | 1,001 | -0.6% | 23,700 | 150億8853万 | +1.11% | 502.95 | 3.26 |
| 03/19 | 1,020 | 1,025 | 1,005 | 1,007 | -1.08% | 19,900 | 151億7897万 | +1.72% | 505.96 | 3.28 |
| 03/18 | 1,020 | 1,032 | 1,012 | 1,018 | +1.09% | 74,600 | 153億4478万 | +2.83% | 511.49 | 3.31 |
| 03/17 | 989 | 1,038 | 989 | 1,007 | +3.39% | 100,200 | 151億7897万 | +1.82% | 505.96 | 3.28 |
| 03/14 | 971 | 995 | 966 | 974 | -3.08% | 119,000 | 146億8155万 | -1.42% | 489.38 | 3.17 |
| 03/13 | 1,010 | 1,057 | 995 | 1,005 | -1.76% | 160,300 | 151億4882万 | +1.72% | 504.96 | 3.27 |
| 03/12 | 1,023 | 1,035 | 1,011 | 1,023 | -0.49% | 45,400 | 154億2014万 | +3.65% | 514 | 3.33 |
| 03/11 | 1,007 | 1,036 | 981 | 1,028 | 0% | 78,100 | 154億9551万 | +4.58% | 516.51 | 3.35 |
| 03/10 | 990 | 1,035 | 989 | 1,028 | +3.84% | 62,000 | 154億9551万 | +4.79% | 516.51 | 3.35 |
| 03/07 | 987 | 1,005 | 986 | 990 | -0.8% | 28,600 | 149億2272万 | +1.02% | 497.42 | 3.22 |
| 03/06 | 974 | 998 | 970 | 998 | +3.85% | 47,800 | 150億4331万 | +1.63% | 501.44 | 3.25 |
| 03/05 | 955 | 983 | 955 | 961 | -0.93% | 60,000 | 144億8559万 | -2.04% | 482.85 | 3.13 |
| 03/04 | 960 | 980 | 940 | 970 | +0.31% | 96,300 | 146億2125万 | -1.12% | 487.37 | 3.16 |
| 03/03 | 969 | 982 | 942 | 967 | +2.55% | 57,500 | 145億7603万 | -1.43% | 485.86 | 3.15 |
| 02/28 | 990 | 1,008 | 936 | 943 | -5.51% | 114,900 | 142億1427万 | -3.68% | 473.81 | 3.07 |
| 02/27 | 971 | 1,004 | 968 | 998 | +3.74% | 43,400 | 150億4331万 | +1.94% | 501.44 | 3.25 |
| 02/26 | 957 | 973 | 948 | 962 | +0.52% | 42,800 | 145億66万 | -1.43% | 483.35 | 3.13 |
| 02/25 | 971 | 978 | 957 | 957 | -2.55% | 32,700 | 144億2530万 | -1.75% | 480.84 | 3.11 |
| 02/21 | 986 | 989 | 974 | 982 | -0.2% | 47,700 | 148億213万 | +1.03% | 493.4 | 3.2 |
| 02/20 | 1,010 | 1,018 | 984 | 984 | -2.57% | 61,700 | 148億3228万 | +1.55% | 494.41 | 3.2 |
| 02/19 | 991 | 1,019 | 991 | 1,010 | +1.61% | 59,700 | 152億2419万 | +4.45% | 507.47 | 3.29 |
| 02/18 | 987 | 1,002 | 977 | 994 | +0.4% | 28,800 | 149億8301万 | +3.11% | 499.43 | 3.23 |
| 02/17 | 979 | 1,006 | 973 | 990 | +1.12% | 31,100 | 149億2272万 | +2.7% | 497.42 | 3.22 |
| 02/14 | 987 | 1,002 | 971 | 979 | -0.71% | 43,800 | 147億5691万 | +1.45% | 491.89 | 3.19 |
| 02/13 | 992 | 993 | 981 | 986 | -1.1% | 36,700 | 148億6243万 | +2.07% | 495.41 | 3.21 |
| 02/12 | 1,008 | 1,015 | 990 | 997 | -0.2% | 43,400 | 150億2823万 | +3.1% | 500.94 | 3.24 |
| 02/10 | 984 | 1,011 | 981 | 999 | +1.01% | 32,200 | 150億5838万 | +3.52% | 501.94 | 3.25 |
| 02/07 | 990 | 1,004 | 982 | 989 | -0.1% | 28,100 | 149億765万 | +2.49% | 496.92 | 3.22 |
| 02/06 | 977 | 998 | 963 | 990 | +2.48% | 59,200 | 149億2272万 | +2.7% | 497.42 | 3.22 |
| 02/05 | 987 | 987 | 960 | 966 | -1.23% | 55,000 | 145億6096万 | +0.63% | 485.36 | 3.14 |
| 02/04 | 944 | 985 | 944 | 978 | +4.38% | 44,100 | 147億4184万 | +2.09% | 491.39 | 3.18 |
| 02/03 | 963 | 977 | 935 | 937 | -4% | 73,100 | 141億2383万 | -1.99% | 470.79 | 3.05 |
| 01/31 | 990 | 990 | 971 | 976 | -2.59% | 70,000 | 147億1169万 | +2.2% | 490.39 | 3.18 |
| 01/30 | 1,017 | 1,024 | 995 | 1,002 | -2.24% | 48,900 | 151億360万 | +5.25% | 503.45 | 3.26 |
| 01/29 | 993 | 1,064 | 989 | 1,025 | +3.96% | 317,400 | 154億5029万 | +8.12% | 515.01 | 3.34 |
| 01/28 | 951 | 1,010 | 950 | 986 | +2.28% | 78,100 | 148億6243万 | +4.45% | 495.41 | 3.21 |
| 01/27 | 981 | 987 | 953 | 964 | -0.72% | 48,800 | 145億3081万 | +2.44% | 484.36 | 3.14 |
| 01/24 | 932 | 979 | 924 | 971 | +5.54% | 80,700 | 146億3632万 | +3.3% | 487.87 | 3.16 |
| 01/23 | 931 | 932 | 911 | 920 | -2.02% | 41,800 | 138億6758万 | -2.13% | 462.25 | 2.99 |
| 01/22 | 935 | 947 | 921 | 939 | +1.19% | 44,900 | 141億5397万 | -0.32% | 471.8 | 3.06 |
| 01/21 | 915 | 938 | 915 | 928 | +1.87% | 34,200 | 139億8817万 | -1.59% | 466.27 | 3.02 |
| 01/20 | 900 | 917 | 892 | 911 | +1.45% | 47,800 | 137億3192万 | -3.6% | 457.73 | 2.96 |
| 01/17 | 904 | 912 | 894 | 898 | -0.66% | 80,500 | 135億3596万 | -5.27% | 451.2 | 2.92 |
| 01/16 | 932 | 946 | 900 | 904 | -3% | 83,800 | 136億2640万 | -5.04% | 454.21 | 2.94 |
| 01/15 | 936 | 940 | 926 | 932 | -0.53% | 32,100 | 140億4846万 | -2.41% | 468.28 | 3.03 |
| 01/14 | 980 | 981 | 930 | 937 | -5.26% | 107,900 | 141億2383万 | -2.09% | 470.79 | 3.05 |
| 01/10 | 1,008 | 1,008 | 987 | 989 | -2.18% | 47,800 | 149億765万 | +3.02% | 496.92 | 3.22 |
| 01/09 | 1,005 | 1,012 | 982 | 1,011 | +0.3% | 62,400 | 152億3926万 | +5.2% | 507.97 | 3.29 |
| 01/08 | 1,038 | 1,052 | 1,006 | 1,008 | -0.3% | 117,700 | 151億9404万 | +5% | 506.46 | 3.28 |
| 01/07 | 991 | 1,019 | 982 | 1,011 | +5.2% | 82,800 | 152億3926万 | +5.31% | 507.97 | 3.29 |
| 01/06 | 1,006 | 1,013 | 961 | 961 | -3.8% | 94,100 | 144億8559万 | +0.21% | 482.85 | 3.13 |
| 2024 | ||||||||||
| 12/30 | 975 | 1,025 | 973 | 999 | +3.52% | 111,800 | 150億5838万 | +4.06% | 501.94 | 3.25 |
| 12/27 | 920 | 984 | 920 | 965 | +8.79% | 220,100 | 145億4588万 | +0.52% | 484.86 | 3.14 |
| 12/26 | 904 | 913 | 877 | 887 | -2.53% | 161,600 | 133億7015万 | -7.7% | 445.67 | 2.89 |
| 12/25 | 910 | 919 | 902 | 910 | -1.19% | 82,000 | 137億1684万 | -5.8% | 457.22 | 2.96 |
| 12/24 | 915 | 925 | 901 | 921 | +1.1% | 96,400 | 138億8265万 | -5.15% | 462.75 | 3 |
| 12/23 | 929 | 935 | 902 | 911 | -0.76% | 80,600 | 137億3192万 | -6.56% | 457.73 | 2.96 |
| 12/20 | 905 | 948 | 905 | 918 | +1.66% | 92,500 | 138億3743万 | -6.33% | 461.24 | 2.99 |
| 12/19 | 903 | 912 | 888 | 903 | -1.63% | 96,700 | 136億1133万 | -8.23% | 453.71 | 2.94 |
| 12/18 | 932 | 937 | 906 | 918 | -0.22% | 114,900 | 138億3743万 | -7.18% | 461.24 | 2.99 |
| 12/17 | 922 | 955 | 919 | 920 | -0.65% | 101,900 | 138億6758万 | -7.54% | 462.25 | 2.99 |
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 | |
| 2018年 4月期 | 12,413 49,650 4/24 | 6,558 26,230 4/27 | 2,172,400 543,100 4/26 | 1655億2510万 | 874億4659万 | 886億7985万 4/27 |
| 2019年 4月期 | 7,215 28,860 5/1 | 3,003 12,010 12/21 | 1,989,600 497,400 5/17 | 962億1459万 | 410億8269万 | 878億5115万 4/26 |
| 2020年 4月期 | 10,230 20,460 6/19 | 2,108 3/23 | 2,092,000 1,046,000 6/13 | 1426億5354万 | 1776億5695万 | 516億8888万 4/30 |
| 2021年 4月期 | 4,650 6/3 | 2,407 12/28 | 607,000 6/3 | 693億6604万 | 359億3454万 | 410億6491万 4/30 |
| 2022年 4月期 | 2,814 5/7 | 840 2/18 | 331,000 5/27 | 422億8198万 | 126億2148万 | 140億4891万 4/28 |
| 2023年 4月期 | 1,636 3/20 | 774 7/4 | 2,253,900 7/13 | 245億8479万 | 116億2980万 | 173億7142万 4/28 |
| 2024年 4月期 | 2,550 6/14 | 1,157 5/1 | 6,118,800 6/13 | 383億1931万 | 173億8668万 | 215億1456万 4/30 |
| 最新 | 986 2025/5/20 | 43,500 | 148億6322万 | |||