時価総額
- 2018年12月28日
- 86億7587万
- 2019年12月30日
- 88億3126万
- 2020年12月30日
- 78億1656万
- 2021年12月30日
- 95億875万
- 2022年12月30日
- 117億6204万
- 2023年12月29日
- 95億3514万
- 2024年12月30日
- 85億6235万
2024/12/03～2025/05/02
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 | ||||||||||
| 05/02 | 264 | 264 | 260 | 260 | 0% | 92,200 | 81億8332万 | +3.59% | 14.25 | 0.98 |
| 05/01 | 263 | 264 | 260 | 260 | -1.14% | 55,800 | 81億8332万 | +3.59% | 14.25 | 0.98 |
| 04/30 | 258 | 263 | 256 | 263 | +1.94% | 47,800 | 82億7774万 | +4.37% | 14.42 | 0.99 |
| 04/28 | 256 | 258 | 255 | 258 | +1.18% | 29,700 | 81億2037万 | +2.38% | 14.14 | 0.97 |
| 04/25 | 254 | 258 | 254 | 255 | +1.19% | 83,200 | 80億2595万 | +0.79% | 13.98 | 0.96 |
| 04/24 | 253 | 254 | 251 | 252 | -0.4% | 41,200 | 79億3152万 | -0.4% | 13.81 | 0.95 |
| 04/23 | 254 | 255 | 251 | 253 | +1.61% | 65,600 | 79億6300万 | -0.39% | 13.87 | 0.95 |
| 04/22 | 251 | 254 | 249 | 249 | -1.58% | 50,500 | 78億3710万 | -2.35% | 13.65 | 0.94 |
| 04/21 | 251 | 254 | 251 | 253 | +0.4% | 61,500 | 79億6300万 | -1.17% | 13.87 | 0.95 |
| 04/18 | 249 | 254 | 249 | 252 | +2.44% | 54,100 | 79億3152万 | -1.56% | 13.81 | 0.95 |
| 04/17 | 247 | 247 | 245 | 246 | 0% | 32,400 | 77億4268万 | -4.28% | 13.48 | 0.93 |
| 04/16 | 249 | 250 | 243 | 246 | -2.38% | 125,700 | 77億4268万 | -4.28% | 13.48 | 0.93 |
| 04/15 | 246 | 253 | 246 | 252 | +4.56% | 110,400 | 79億3152万 | -2.33% | 13.81 | 0.95 |
| 04/14 | 246 | 247 | 241 | 241 | -0.82% | 112,300 | 75億8530万 | -6.59% | 13.21 | 0.91 |
| 04/11 | 234 | 244 | 230 | 243 | +0.83% | 123,800 | 76億4825万 | -6.18% | 13.32 | 0.91 |
| 04/10 | 245 | 245 | 237 | 241 | +8.56% | 222,900 | 75億8530万 | -6.95% | 13.21 | 0.91 |
| 04/09 | 225 | 227 | 218 | 222 | -3.9% | 200,900 | 69億8729万 | -14.62% | 12.17 | 0.84 |
| 04/08 | 222 | 234 | 222 | 231 | +9.48% | 254,100 | 72億7056万 | -11.49% | 12.66 | 0.87 |
| 04/07 | 215 | 220 | 210 | 211 | -11.72% | 364,900 | 66億4108万 | -19.77% | 11.57 | 0.79 |
| 04/04 | 253 | 253 | 232 | 239 | -7.72% | 657,500 | 75億2236万 | -9.81% | 13.1 | 0.9 |
| 04/03 | 257 | 259 | 253 | 259 | -2.26% | 296,000 | 81億5184万 | -2.63% | 14.2 | 0.97 |
| 04/02 | 272 | 272 | 265 | 265 | -2.93% | 142,200 | 83億4069万 | -0.38% | 14.52 | 1 |
| 04/01 | 272 | 273 | 268 | 273 | 0% | 175,900 | 85億9248万 | +2.63% | 14.96 | 1.03 |
| 03/31 | 275 | 276 | 271 | 273 | -0.36% | 367,500 | 85億9248万 | +2.63% | 14.96 | 1.03 |
| 03/28 | 273 | 275 | 271 | 274 | +0.37% | 64,600 | 86億2396万 | +3.01% | 15.02 | 1.03 |
| 03/27 | 274 | 274 | 270 | 273 | -1.09% | 117,200 | 85億9248万 | +2.63% | 14.96 | 1.03 |
| 03/26 | 273 | 277 | 272 | 276 | +1.1% | 92,700 | 86億8691万 | +3.37% | 15.13 | 1.04 |
| 03/25 | 272 | 274 | 271 | 273 | +0.74% | 112,300 | 85億9248万 | +2.25% | 14.96 | 1.03 |
| 03/24 | 272 | 272 | 267 | 271 | +1.12% | 271,800 | 85億2953万 | +1.5% | 14.85 | 1.02 |
| 03/21 | 272 | 274 | 268 | 268 | -1.11% | 97,800 | 84億3511万 | +0.37% | 14.69 | 1.01 |
| 03/19 | 268 | 277 | 266 | 271 | +0.74% | 406,000 | 85億2953万 | +1.5% | 14.85 | 1.02 |
| 03/18 | 267 | 269 | 266 | 269 | +0.37% | 61,900 | 84億6659万 | +0.75% | 14.74 | 1.01 |
| 03/17 | 267 | 270 | 265 | 268 | +0.75% | 125,800 | 84億3511万 | +0.37% | 14.69 | 1.01 |
| 03/14 | 265 | 268 | 264 | 266 | +0.38% | 83,000 | 83億7216万 | -0.37% | 14.58 | 1 |
| 03/13 | 261 | 265 | 261 | 265 | +2.32% | 97,500 | 83億4069万 | -0.75% | 14.52 | 1 |
| 03/12 | 256 | 261 | 256 | 259 | +0.78% | 89,300 | 81億5184万 | -3% | 14.2 | 0.97 |
| 03/11 | 258 | 259 | 253 | 257 | -0.77% | 155,800 | 80億8889万 | -3.75% | 14.09 | 0.97 |
| 03/10 | 259 | 263 | 258 | 259 | +0.39% | 105,600 | 81億5184万 | -3% | 14.2 | 0.97 |
| 03/07 | 256 | 260 | 255 | 258 | 0% | 173,900 | 81億2037万 | -3.37% | 14.14 | 0.97 |
| 03/06 | 261 | 261 | 257 | 258 | 0% | 101,700 | 81億2037万 | -3.73% | 14.14 | 0.97 |
| 03/05 | 261 | 263 | 257 | 258 | -0.77% | 119,700 | 81億2037万 | -4.09% | 14.14 | 0.97 |
| 03/04 | 261 | 263 | 257 | 260 | -1.14% | 130,700 | 81億8332万 | -3.7% | 14.25 | 0.98 |
| 03/03 | 265 | 270 | 260 | 263 | +0.38% | 181,600 | 82億7774万 | -2.95% | 14.42 | 0.99 |
| 02/28 | 266 | 267 | 260 | 262 | -2.6% | 110,100 | 82億4627万 | -3.32% | 14.36 | 0.99 |
| 02/27 | 267 | 270 | 264 | 269 | +0.75% | 137,500 | 84億6659万 | -0.74% | 14.74 | 1.01 |
| 02/26 | 262 | 268 | 258 | 267 | +1.52% | 196,900 | 84億364万 | -1.48% | 14.63 | 1 |
| 02/25 | 265 | 267 | 261 | 263 | -2.23% | 187,300 | 82億7774万 | -2.95% | 14.42 | 0.99 |
| 02/21 | 267 | 269 | 262 | 269 | +0.37% | 261,600 | 84億6659万 | -0.74% | 14.74 | 1.01 |
| 02/20 | 279 | 280 | 261 | 268 | -4.63% | 1,121,700 | 84億3511万 | -1.11% | 14.69 | 1.01 |
| 02/19 | 287 | 287 | 270 | 281 | -1.75% | 703,600 | 88億4428万 | +3.69% | 15.4 | 1.06 |
| 02/18 | 282 | 288 | 278 | 286 | +2.88% | 377,900 | 90億165万 | +5.54% | 15.68 | 1.08 |
| 02/17 | 271 | 278 | 270 | 278 | +2.96% | 210,200 | 87億4985万 | +2.58% | 15.24 | 1.05 |
| 02/14 | 272 | 274 | 270 | 270 | -1.46% | 85,500 | 84億9806万 | -0.37% | 14.8 | 1.02 |
| 02/13 | 276 | 276 | 273 | 274 | -0.72% | 103,800 | 86億2396万 | +1.11% | 15.02 | 1.03 |
| 02/12 | 272 | 276 | 269 | 276 | +1.47% | 114,500 | 86億8691万 | +1.85% | 15.13 | 1.04 |
| 02/10 | 268 | 273 | 267 | 272 | +1.12% | 75,100 | 85億6101万 | 0% | 14.91 | 1.02 |
| 02/07 | 266 | 270 | 265 | 269 | +1.13% | 72,900 | 84億6659万 | -1.1% | 14.74 | 1.01 |
| 02/06 | 265 | 268 | 265 | 266 | +0.38% | 48,800 | 83億7216万 | -2.56% | 14.58 | 1 |
| 02/05 | 263 | 265 | 261 | 265 | +0.76% | 60,200 | 83億4069万 | -3.28% | 14.52 | 1 |
| 02/04 | 263 | 264 | 258 | 263 | +1.54% | 97,800 | 82億7774万 | -4.36% | 14.42 | 0.99 |
| 02/03 | 255 | 266 | 254 | 259 | -3.36% | 429,900 | 81億5184万 | -6.5% | 14.2 | 0.97 |
| 01/31 | 275 | 278 | 268 | 268 | +2.29% | 234,200 | 84億3511万 | -3.6% | 14.69 | 1.01 |
| 01/30 | 280 | 282 | 262 | 262 | -7.42% | 542,100 | 82億4627万 | -6.43% | 14.36 | 0.99 |
| 01/29 | 281 | 283 | 278 | 283 | +1.43% | 78,600 | 89億723万 | +0.71% | 15.51 | 1.06 |
| 01/28 | 279 | 280 | 277 | 279 | +0.36% | 72,900 | 87億8133万 | -1.06% | 15.29 | 1.05 |
| 01/27 | 277 | 281 | 275 | 278 | +1.83% | 114,600 | 87億4985万 | -1.77% | 15.24 | 1.05 |
| 01/24 | 269 | 275 | 269 | 273 | +1.49% | 49,300 | 85億9248万 | -3.87% | 14.96 | 1.03 |
| 01/23 | 272 | 272 | 269 | 269 | -1.1% | 42,700 | 84億6659万 | -5.61% | 14.74 | 1.01 |
| 01/22 | 272 | 274 | 268 | 272 | +0.74% | 81,300 | 85億6101万 | -5.23% | 14.91 | 1.02 |
| 01/21 | 270 | 271 | 267 | 270 | 0% | 59,700 | 84億9806万 | -6.25% | 14.8 | 1.02 |
| 01/20 | 263 | 270 | 263 | 270 | +3.45% | 191,800 | 84億9806万 | -6.9% | 14.8 | 1.02 |
| 01/17 | 262 | 266 | 261 | 261 | -0.76% | 179,700 | 82億1479万 | -10.31% | 14.31 | 0.98 |
| 01/16 | 272 | 272 | 263 | 263 | -3.31% | 264,500 | 82億7774万 | -10.24% | 14.42 | 0.99 |
| 01/15 | 275 | 275 | 270 | 272 | -1.45% | 109,000 | 85億6101万 | -7.48% | 14.91 | 1.02 |
| 01/14 | 277 | 277 | 272 | 276 | -0.36% | 133,800 | 86億8691万 | -6.76% | 15.13 | 1.04 |
| 01/10 | 277 | 280 | 274 | 277 | -0.72% | 116,700 | 87億1838万 | -6.73% | 15.18 | 1.04 |
| 01/09 | 283 | 283 | 276 | 279 | -0.71% | 152,100 | 87億8133万 | -6.06% | 15.29 | 1.05 |
| 01/08 | 285 | 290 | 281 | 281 | -0.35% | 169,700 | 88億4428万 | -5.7% | 15.4 | 1.06 |
| 01/07 | 281 | 283 | 278 | 282 | +1.08% | 138,800 | 88億7575万 | -5.69% | 15.46 | 1.06 |
| 01/06 | 283 | 284 | 279 | 279 | -1.41% | 153,900 | 87億8133万 | -6.69% | 15.29 | 1.05 |
| 2024 | ||||||||||
| 12/30 | 286 | 287 | 282 | 283 | -1.05% | 300,500 | 89億723万 | -5.67% | - | 1.06 |
| 12/27 | 286 | 290 | 284 | 286 | -4.03% | 550,100 | 90億165万 | -4.67% | - | 1.08 |
| 12/26 | 304 | 304 | 294 | 298 | -0.67% | 930,300 | 93億7934万 | -0.67% | - | 1.12 |
| 12/25 | 300 | 302 | 298 | 300 | +0.33% | 286,000 | 94億4229万 | 0% | - | 1.13 |
| 12/24 | 300 | 301 | 297 | 299 | -0.66% | 208,900 | 94億1082万 | -0.33% | - | 1.12 |
| 12/23 | 299 | 305 | 299 | 301 | +1.69% | 179,300 | 94億7376万 | +0.33% | - | 1.13 |
| 12/20 | 300 | 300 | 296 | 296 | -1.33% | 146,200 | 93億1639万 | -1% | - | 1.11 |
| 12/19 | 298 | 302 | 298 | 300 | 0% | 123,700 | 94億4229万 | +0.33% | - | 1.13 |
| 12/18 | 301 | 304 | 300 | 300 | 0% | 102,100 | 94億4229万 | 0% | - | 1.13 |
| 12/17 | 306 | 306 | 300 | 300 | -2.28% | 163,500 | 94億4229万 | 0% | - | 1.13 |
| 12/16 | 309 | 313 | 306 | 307 | -1.29% | 145,500 | 96億6261万 | +1.99% | - | 1.15 |
| 12/13 | 314 | 314 | 310 | 311 | 0% | 118,300 | 97億8851万 | +3.32% | - | 1.17 |
| 12/12 | 311 | 314 | 310 | 311 | +0.32% | 133,200 | 97億8851万 | +3.32% | - | 1.17 |
| 12/11 | 305 | 312 | 303 | 310 | +1.97% | 158,000 | 97億5703万 | +2.99% | - | 1.17 |
| 12/10 | 306 | 307 | 301 | 304 | -0.65% | 140,100 | 95億6819万 | +1% | - | 1.14 |
| 12/09 | 305 | 309 | 305 | 306 | +0.66% | 134,000 | 96億3114万 | +1.66% | - | 1.15 |
| 12/06 | 299 | 305 | 299 | 304 | +1.33% | 114,200 | 95億6819万 | +1% | - | 1.14 |
| 12/05 | 300 | 303 | 299 | 300 | +0.33% | 80,200 | 94億4229万 | -0.33% | - | 1.13 |
| 12/04 | 301 | 304 | 298 | 299 | -0.33% | 96,700 | 94億1082万 | -0.66% | - | 1.12 |
| 12/03 | 304 | 306 | 300 | 300 | -0.33% | 121,900 | 94億4229万 | -0.33% | - | 1.13 |
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 12月期 | 495 11/1 | 276 7/6 | 4,919,000 10/19 | 153億8683万 | - | 86億7587万 12/28 |
| 2019年 12月期 | 380 3/4 | 288 8/30 | 1,478,300 1/28 | 118億1211万 | 89億5234万 | 88億3126万 12/30 |
| 2020年 12月期 | 323 6/3 | 163 3/13 | 1,103,400 12/29 | 100億4029万 | 50億6677万 | 78億1656万 12/30 |
| 2021年 12月期 | 393 11/25 | 252 1/5 | 2,312,100 11/25 | 122億5217万 | 78億3329万 | 95億875万 12/30 |
| 2022年 12月期 | 466 12/8 | 260 1/28 1/27 | 1,611,900 8/29 | 145億8594万 | 81億576万 | 117億6204万 12/30 |
| 2023年 12月期 | 392 1/4 | 273 7/14 7/13 他3件 | 2,967,800 10/18 | 122億6972万 | 85億7029万 | 95億3514万 12/29 |
| 2024年 12月期 | 406 4/23 | 227 8/5 | 3,996,900 8/28 | 127億4556万 | 71億4466万 | 85億6235万 12/30 |
| 最新 | 260 2025/5/2 | 92,200 | 81億8332万 | |||