時価総額
- 2009年12月30日
- 143億2658万
- 2010年12月30日
- 135億203万
- 2011年12月30日
- 105億1303万
- 2012年12月28日
- 106億1610万
- 2013年12月30日
- 161億6832万
- 2014年12月30日
- 141億852万
- 2015年12月30日
- 140億531万
- 2016年12月30日
- 149億3161万
- 2017年12月29日
- 152億7082万
- 2018年12月28日
- 107億1583万
- 2019年12月30日
- 129億8569万
- 2020年12月30日
- 124億7442万
- 2021年12月30日
- 128億6937万
- 2022年12月30日
- 96億4437万
- 2023年12月29日
- 129億1102万
- 2024年12月30日
- 154億9495万
2024/12/19～2025/05/22
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 | ||||||||||
| 05/22 | 1,635 | 1,644 | 1,620 | 1,621 | -1.1% | 27,600 | 167億747万 | -2.23% | 1.71 | 0.54 |
| 05/21 | 1,634 | 1,649 | 1,632 | 1,639 | +0.37% | 31,300 | 168億9300万 | -1.15% | 1.73 | 0.55 |
| 05/20 | 1,619 | 1,637 | 1,617 | 1,633 | +1.37% | 35,700 | 168億3115万 | -1.45% | 1.72 | 0.55 |
| 05/19 | 1,618 | 1,622 | 1,611 | 1,611 | -0.8% | 31,200 | 166億440万 | -2.72% | 1.7 | 0.54 |
| 05/16 | 1,631 | 1,632 | 1,618 | 1,624 | -0.79% | 17,300 | 167億3839万 | -1.81% | 1.71 | 0.54 |
| 05/15 | 1,629 | 1,638 | 1,612 | 1,637 | +1.24% | 75,600 | 168億7238万 | -0.91% | 1.72 | 0.55 |
| 05/14 | 1,614 | 1,632 | 1,601 | 1,617 | +0.12% | 34,800 | 166億6624万 | -1.76% | 1.7 | 0.54 |
| 05/13 | 1,630 | 1,630 | 1,605 | 1,615 | -0.92% | 60,500 | 166億4563万 | -1.76% | 1.7 | 0.54 |
| 05/12 | 1,693 | 1,712 | 1,615 | 1,630 | -3.49% | 134,600 | 168億23万 | -0.97% | 1.72 | 0.54 |
| 05/09 | 1,683 | 1,692 | 1,679 | 1,689 | +0.96% | 23,000 | 174億834万 | +2.55% | 1.78 | 0.56 |
| 05/08 | 1,679 | 1,679 | 1,651 | 1,673 | -0.18% | 29,900 | 172億4343万 | +1.58% | 1.76 | 0.56 |
| 05/07 | 1,663 | 1,680 | 1,657 | 1,676 | +1.58% | 21,700 | 172億7435万 | +1.76% | 1.77 | 0.56 |
| 05/02 | 1,669 | 1,674 | 1,641 | 1,650 | -0.54% | 33,500 | 170億637万 | +0.06% | 1.74 | 0.55 |
| 05/01 | 1,680 | 1,680 | 1,659 | 1,659 | -1.78% | 32,700 | 170億9913万 | +0.3% | 1.75 | 0.55 |
| 04/30 | 1,691 | 1,692 | 1,668 | 1,689 | -0.12% | 32,100 | 174億834万 | +1.99% | 1.78 | 0.56 |
| 04/28 | 1,681 | 1,692 | 1,679 | 1,691 | +0.71% | 15,300 | 174億2895万 | +2.05% | 1.78 | 0.56 |
| 04/25 | 1,687 | 1,693 | 1,679 | 1,679 | -0.59% | 31,300 | 173億527万 | +1.33% | 1.77 | 0.56 |
| 04/24 | 1,717 | 1,718 | 1,684 | 1,689 | -1.57% | 29,000 | 174億834万 | +1.81% | 1.78 | 0.56 |
| 04/23 | 1,712 | 1,717 | 1,701 | 1,716 | +0.76% | 40,600 | 176億8663万 | +3.37% | 1.81 | 0.57 |
| 04/22 | 1,701 | 1,717 | 1,693 | 1,703 | +0.12% | 36,400 | 175億5264万 | +2.59% | 1.79 | 0.57 |
| 04/21 | 1,685 | 1,702 | 1,681 | 1,701 | +1.01% | 30,100 | 175億3202万 | +2.41% | 1.79 | 0.57 |
| 04/18 | 1,649 | 1,684 | 1,647 | 1,684 | +2.31% | 39,500 | 173億5681万 | +1.38% | 1.77 | 0.56 |
| 04/17 | 1,628 | 1,646 | 1,628 | 1,646 | +1.11% | 15,100 | 169億6514万 | -0.9% | 1.73 | 0.55 |
| 04/16 | 1,638 | 1,648 | 1,627 | 1,628 | -0.67% | 29,300 | 167億7962万 | -1.99% | 1.72 | 0.54 |
| 04/15 | 1,644 | 1,645 | 1,632 | 1,639 | +0.06% | 24,200 | 168億9300万 | -1.38% | 1.73 | 0.55 |
| 04/14 | 1,637 | 1,647 | 1,622 | 1,638 | +1.24% | 39,000 | 168億8269万 | -1.38% | 1.73 | 0.55 |
| 04/11 | 1,580 | 1,618 | 1,560 | 1,618 | +1.19% | 35,100 | 166億7655万 | -2.53% | 1.7 | 0.54 |
| 04/10 | 1,657 | 1,660 | 1,596 | 1,599 | +2.9% | 117,100 | 164億8072万 | -3.67% | 1.68 | 0.53 |
| 04/09 | 1,560 | 1,574 | 1,520 | 1,554 | -1.96% | 74,200 | 160億1691万 | -6.33% | 1.64 | 0.52 |
| 04/08 | 1,580 | 1,593 | 1,549 | 1,585 | +7.82% | 119,300 | 163億3642万 | -4.52% | 1.67 | 0.53 |
| 04/07 | 1,511 | 1,525 | 1,423 | 1,470 | -7.55% | 216,800 | 151億5113万 | -11.5% | 1.55 | 0.49 |
| 04/04 | 1,616 | 1,620 | 1,535 | 1,590 | -3.17% | 202,400 | 163億8796万 | -4.45% | 1.68 | 0.53 |
| 04/03 | 1,630 | 1,649 | 1,621 | 1,642 | -1.26% | 66,700 | 169億2392万 | -1.26% | 1.73 | 0.55 |
| 04/02 | 1,699 | 1,699 | 1,663 | 1,663 | -1.6% | 40,800 | 171億4036万 | +0.18% | 1.75 | 0.56 |
| 04/01 | 1,703 | 1,715 | 1,684 | 1,690 | +0.12% | 47,400 | 174億1865万 | +1.99% | 1.78 | 0.56 |
| 03/31 | 1,710 | 1,710 | 1,683 | 1,688 | -2.2% | 84,800 | 173億9803万 | +2.18% | 1.78 | 0.56 |
| 03/28 | 1,734 | 1,742 | 1,715 | 1,726 | -1.71% | 65,300 | 177億8970万 | +4.73% | 1.82 | 0.57 |
| 03/27 | 1,712 | 1,756 | 1,706 | 1,756 | +2.57% | 86,600 | 180億9890万 | +6.94% | 1.85 | 0.58 |
| 03/26 | 1,708 | 1,712 | 1,695 | 1,712 | +0.29% | 20,600 | 176億4540万 | +4.84% | 1.8 | 0.57 |
| 03/25 | 1,710 | 1,718 | 1,705 | 1,707 | -0.06% | 32,200 | 175億9386万 | +4.98% | 1.8 | 0.57 |
| 03/24 | 1,717 | 1,720 | 1,690 | 1,708 | -0.47% | 64,100 | 176億417万 | +5.43% | 1.8 | 0.57 |
| 03/21 | 1,714 | 1,725 | 1,696 | 1,716 | -0.75% | 54,500 | 176億8663万 | +6.32% | 1.81 | 0.57 |
| 03/19 | 1,720 | 1,744 | 1,714 | 1,729 | +0.7% | 103,300 | 178億2062万 | +7.66% | 1.82 | 0.58 |
| 03/18 | 1,722 | 1,723 | 1,699 | 1,717 | -0.06% | 67,700 | 176億9693万 | +7.58% | 1.81 | 0.57 |
| 03/17 | 1,705 | 1,725 | 1,703 | 1,718 | +1.06% | 71,000 | 177億724万 | +7.71% | 1.81 | 0.57 |
| 03/14 | 1,691 | 1,700 | 1,677 | 1,700 | +1.49% | 68,700 | 175億2172万 | +6.72% | 1.79 | 0.57 |
| 03/13 | 1,679 | 1,704 | 1,668 | 1,675 | +0.36% | 81,200 | 172億6404万 | +5.28% | 1.76 | 0.56 |
| 03/12 | 1,639 | 1,675 | 1,638 | 1,669 | +2.08% | 141,500 | 172億220万 | +4.97% | 1.76 | 0.56 |
| 03/11 | 1,620 | 1,635 | 1,601 | 1,635 | +0.18% | 49,500 | 168億5177万 | +2.96% | 1.72 | 0.54 |
| 03/10 | 1,620 | 1,633 | 1,612 | 1,632 | +1.18% | 78,600 | 168億2085万 | +2.71% | 1.72 | 0.54 |
| 03/07 | 1,598 | 1,613 | 1,596 | 1,613 | +1% | 41,100 | 166億2502万 | +1.57% | 1.7 | 0.54 |
| 03/06 | 1,596 | 1,611 | 1,589 | 1,597 | +0.69% | 56,700 | 164億6011万 | +0.63% | 1.68 | 0.53 |
| 03/05 | 1,584 | 1,594 | 1,576 | 1,586 | +0.25% | 44,500 | 163億4673万 | +0.13% | 1.67 | 0.53 |
| 03/04 | 1,592 | 1,593 | 1,577 | 1,582 | -0.69% | 61,300 | 163億550万 | 0% | 1.67 | 0.53 |
| 03/03 | 1,570 | 1,599 | 1,564 | 1,593 | +2.51% | 87,300 | 164億1888万 | +0.82% | 1.68 | 0.53 |
| 02/28 | 1,566 | 1,573 | 1,541 | 1,554 | -1.33% | 76,300 | 160億1691万 | -1.52% | 1.64 | 0.52 |
| 02/27 | 1,575 | 1,579 | 1,556 | 1,575 | +0.64% | 44,300 | 162億3335万 | -0.19% | 1.66 | 0.52 |
| 02/26 | 1,569 | 1,577 | 1,546 | 1,565 | -0.51% | 100,600 | 161億3029万 | -0.7% | 1.65 | 0.52 |
| 02/25 | 1,565 | 1,577 | 1,556 | 1,573 | +0.06% | 74,000 | 162億1274万 | -0.19% | 1.66 | 0.52 |
| 02/21 | 1,588 | 1,606 | 1,570 | 1,572 | -1.57% | 82,300 | 162億243万 | -0.13% | 1.66 | 0.52 |
| 02/20 | 1,558 | 1,597 | 1,553 | 1,597 | +2.5% | 124,000 | 164億6011万 | +1.53% | 1.68 | 0.53 |
| 02/19 | 1,550 | 1,565 | 1,545 | 1,558 | +0.45% | 70,100 | 160億5814万 | -0.83% | 1.64 | 0.52 |
| 02/18 | 1,535 | 1,551 | 1,527 | 1,551 | +1.24% | 124,200 | 159億8599万 | -1.27% | 1.63 | 0.52 |
| 02/17 | 1,559 | 1,568 | 1,531 | 1,532 | -1.42% | 121,400 | 157億9016万 | -2.48% | 1.61 | 0.51 |
| 02/14 | 1,556 | 1,570 | 1,542 | 1,554 | +0.58% | 162,400 | 160億1691万 | -1.21% | 1.64 | 0.52 |
| 02/13 | 1,538 | 1,574 | 1,532 | 1,545 | +1.38% | 304,100 | 159億2415万 | -1.9% | 1.63 | 0.51 |
| 02/12 | 1,512 | 1,545 | 1,493 | 1,524 | +2.14% | 553,800 | 157億770万 | -3.36% | 1.61 | 0.51 |
| 02/10 | 1,663 | 1,728 | 1,490 | 1,492 | -11.08% | 1,190,700 | 153億7788万 | -5.51% | 1.57 | 0.5 |
| 02/07 | 1,675 | 1,702 | 1,667 | 1,678 | +0.42% | 127,300 | 172億9496万 | +6.2% | 1.77 | 0.56 |
| 02/06 | 1,656 | 1,677 | 1,646 | 1,671 | +0.72% | 69,800 | 172億2282万 | +6.16% | 1.76 | 0.56 |
| 02/05 | 1,633 | 1,663 | 1,629 | 1,659 | +1.72% | 61,400 | 170億9913万 | +5.67% | 1.75 | 0.55 |
| 02/04 | 1,653 | 1,673 | 1,623 | 1,631 | +0.12% | 96,900 | 168億1054万 | +4.22% | 1.72 | 0.54 |
| 02/03 | 1,666 | 1,668 | 1,622 | 1,629 | -2.04% | 108,600 | 167億8993万 | +4.29% | 1.72 | 0.54 |
| 01/31 | 1,621 | 1,663 | 1,607 | 1,663 | +2.78% | 130,400 | 171億4036万 | +6.74% | 1.75 | 0.55 |
| 01/30 | 1,570 | 1,626 | 1,562 | 1,618 | +3.12% | 307,100 | 166億7655万 | +4.19% | 1.7 | 0.54 |
| 01/29 | 1,540 | 1,577 | 1,532 | 1,569 | +1.88% | 79,000 | 161億7151万 | +1.16% | 1.65 | 0.52 |
| 01/28 | 1,534 | 1,541 | 1,527 | 1,540 | +0.52% | 41,100 | 158億7261万 | -0.71% | 1.62 | 0.51 |
| 01/27 | 1,530 | 1,533 | 1,515 | 1,532 | +0.2% | 76,900 | 157億9016万 | -1.29% | 1.61 | 0.51 |
| 01/24 | 1,542 | 1,558 | 1,529 | 1,529 | -0.91% | 65,500 | 157億5924万 | -1.74% | 1.61 | 0.51 |
| 01/23 | 1,533 | 1,549 | 1,525 | 1,543 | +0.13% | 49,500 | 159億353万 | -0.96% | 1.63 | 0.51 |
| 01/22 | 1,542 | 1,543 | 1,530 | 1,541 | -0.06% | 44,000 | 158億8292万 | -1.28% | 1.62 | 0.51 |
| 01/21 | 1,554 | 1,558 | 1,539 | 1,542 | -0.32% | 28,500 | 158億9323万 | -1.34% | 1.62 | 0.51 |
| 01/20 | 1,534 | 1,555 | 1,534 | 1,547 | +0.91% | 41,300 | 159億4476万 | -1.21% | 1.63 | 0.52 |
| 01/17 | 1,531 | 1,538 | 1,516 | 1,533 | -0.65% | 89,600 | 158億47万 | -2.23% | 1.62 | 0.51 |
| 01/16 | 1,556 | 1,558 | 1,536 | 1,543 | -0.77% | 48,600 | 159億353万 | -1.66% | 1.63 | 0.51 |
| 01/15 | 1,551 | 1,555 | 1,536 | 1,555 | 0% | 53,000 | 160億2722万 | -0.96% | 1.64 | 0.52 |
| 01/14 | 1,555 | 1,559 | 1,525 | 1,555 | +0.06% | 109,600 | 160億2722万 | -1.08% | 1.64 | 0.52 |
| 01/10 | 1,575 | 1,586 | 1,554 | 1,554 | -1.58% | 73,500 | 160億1691万 | -1.33% | 1.64 | 0.52 |
| 01/09 | 1,593 | 1,598 | 1,575 | 1,579 | -0.75% | 65,400 | 162億7458万 | +0.13% | 1.66 | 0.53 |
| 01/08 | 1,582 | 1,613 | 1,575 | 1,591 | -1.12% | 91,700 | 163億9826万 | +1.21% | 1.68 | 0.53 |
| 01/07 | 1,565 | 1,625 | 1,565 | 1,609 | +2.88% | 210,900 | 165億8379万 | +2.75% | 1.7 | 0.54 |
| 01/06 | 1,550 | 1,581 | 1,535 | 1,564 | +2.69% | 212,600 | 161億1998万 | +0.32% | 1.65 | 0.52 |
| 2024 | ||||||||||
| 12/30 | 1,520 | 1,558 | 1,519 | 1,523 | +0.2% | 154,100 | 156億9740万 | -2.12% | 5.5 | 0.5 |
| 12/27 | 1,505 | 1,531 | 1,484 | 1,520 | -3.25% | 340,100 | 156億6648万 | -2.19% | 5.49 | 0.5 |
| 12/26 | 1,560 | 1,575 | 1,543 | 1,571 | +1.22% | 256,600 | 161億9213万 | +1.29% | 5.67 | 0.52 |
| 12/25 | 1,555 | 1,567 | 1,533 | 1,552 | +0.52% | 153,700 | 159億9630万 | +0.39% | 5.6 | 0.51 |
| 12/24 | 1,555 | 1,555 | 1,542 | 1,544 | +0.26% | 101,200 | 159億1384万 | +0.19% | 5.57 | 0.51 |
| 12/23 | 1,542 | 1,551 | 1,525 | 1,540 | +0.33% | 145,700 | 158億7261万 | +0.2% | 5.56 | 0.5 |
| 12/20 | 1,561 | 1,569 | 1,530 | 1,535 | -1.54% | 140,400 | 158億2108万 | +0.13% | 5.54 | 0.5 |
| 12/19 | 1,550 | 1,559 | 1,535 | 1,559 | -0.38% | 145,400 | 160億6844万 | +1.96% | 5.63 | 0.51 |
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 | |
| 2009年 12月期 | 1,640 164 6/16 | 1,120 112 1/14 | 217,600 2,176,000 10/27 | - | - | 143億2658万 12/30 |
| 2010年 12月期 | 1,570 157 1/26 | 1,170 117 11/2 | 332,900 3,329,000 1/26 | 161億8182万 | 120億5906万 | 135億203万 12/30 |
| 2011年 12月期 | 1,560 156 2/8 | 690 69 3/15 | 188,400 1,884,000 2/8 | 160億7875万 | 71億1175万 | 105億1303万 12/30 |
| 2012年 12月期 | 1,320 132 2/1 | 910 91 7/26 91 7/25 | 551,400 5,514,000 2/1 | 136億510万 | 93億7927万 | 106億1610万 12/28 |
| 2013年 12月期 | 2,200 220 1/28 | 1,040 104 1/9 104 1/4 | 16,995,500 169,955,000 1/23 | 226億7516万 | 107億1917万 | 161億6832万 12/30 |
| 2014年 12月期 | 1,790 179 1/20 | 1,290 129 8/8 129 8/6 他3件 | 456,900 4,569,000 1/20 | 184億4934万 | 132億9589万 | 141億852万 12/30 |
| 2015年 12月期 | 1,710 171 7/2 | 1,240 124 9/7 | 487,200 4,872,000 7/1 | 176億2479万 | 127億8055万 | 140億531万 12/30 |
| 2016年 12月期 | 1,500 150 12/19 | 1,080 108 2/12 | 78,600 786,000 5/9 | 154億6034万 | 111億3144万 | 149億3161万 12/30 |
| 2017年 12月期 | 1,578 12/18 | 1,330 133 4/17 | 129,200 8/3 | 162億6428万 | 137億817万 | 152億7082万 12/29 |
| 2018年 12月期 | 1,528 1/9 | 987 12/26 | 67,700 12/25 | 157億4893万 | 101億7290万 | 107億1583万 12/28 |
| 2019年 12月期 | 1,319 12/26 | 1,001 2/12 | 36,500 12/26 | 135億9479万 | 103億1720万 | 129億8569万 12/30 |
| 2020年 12月期 | 1,344 12/28 | 840 3/13 | 201,100 12/29 | 138億5246万 | 86億5779万 | 124億7442万 12/30 |
| 2021年 12月期 | 1,370 11/4 | 1,152 1/22 1/18 | 167,800 12/28 | 141億2044万 | 118億7354万 | 128億6937万 12/30 |
| 2022年 12月期 | 1,262 1/4 | 928 12/29 | 284,200 12/7 | 130億730万 | 95億6479万 | 96億4437万 12/30 |
| 2023年 12月期 | 1,493 11/29 | 896 1/16 | 520,700 11/6 | 153億8819万 | 92億3497万 | 129億1102万 12/29 |
| 2024年 12月期 | 1,664 9/20 | 1,172 8/5 | 729,100 11/5 | 171億5067万 | 120億7968万 | 154億9495万 12/30 |
| 最新 | 1,621 2025/5/22 | 27,600 | 167億747万 | |||