時価総額
- 2022年3月31日
- 30億9454万
- 2023年3月31日
- 22億5392万
- 2024年3月29日
- 22億6974万
- 2025年3月31日
- 33億8849万
2024/12/27～2025/05/30
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 | ||||||||||
| 05/30 | 837 | 861 | 835 | 854 | +2.15% | 18,000 | 41億2866万 | +10.77% | 32.01 | 3.82 |
| 05/29 | 851 | 860 | 830 | 836 | -1.99% | 31,000 | 40億4164万 | +9.28% | 31.33 | 3.74 |
| 05/28 | 849 | 898 | 839 | 853 | +1.91% | 72,000 | 41億2382万 | +12.24% | 31.97 | 3.82 |
| 05/27 | 846 | 849 | 813 | 837 | +0.6% | 17,200 | 40億4647万 | +11.01% | 31.37 | 3.74 |
| 05/26 | 802 | 845 | 802 | 832 | +2.21% | 42,400 | 40億2230万 | +11.23% | 31.18 | 3.72 |
| 05/23 | 889 | 889 | 813 | 814 | -6.86% | 86,000 | 39億3528万 | +9.85% | 30.51 | 3.64 |
| 05/22 | 839 | 919 | 810 | 874 | +3.19% | 90,400 | 42億2535万 | +18.75% | 32.75 | 3.91 |
| 05/21 | 872 | 877 | 842 | 847 | -1.17% | 27,600 | 40億9422万 | +16.19% | 31.74 | 3.79 |
| 05/20 | 866 | 880 | 850 | 857 | -2.06% | 45,100 | 41億4256万 | +18.53% | 32.12 | 3.83 |
| 05/19 | 885 | 933 | 858 | 875 | -2.78% | 70,300 | 42億2957万 | +22.38% | 32.79 | 3.91 |
| 05/16 | 785 | 916 | 782 | 900 | +12.5% | 197,200 | 43億5042万 | +27.84% | 33.73 | 4.03 |
| 05/15 | 707 | 858 | 707 | 800 | +10.8% | 487,700 | 38億6704万 | +15.44% | 29.98 | 3.58 |
| 05/14 | 725 | 725 | 702 | 722 | +0.28% | 32,700 | 34億9000万 | +5.87% | 27.06 | 3.23 |
| 05/13 | 708 | 730 | 700 | 720 | +1.69% | 25,200 | 34億8033万 | +6.19% | 26.98 | 3.22 |
| 05/12 | 706 | 711 | 697 | 708 | +0.57% | 11,000 | 34億2233万 | +4.89% | 26.53 | 3.17 |
| 05/09 | 699 | 704 | 696 | 704 | +1.15% | 10,000 | 34億299万 | +4.61% | 26.38 | 3.15 |
| 05/08 | 705 | 705 | 686 | 696 | -1.28% | 24,900 | 33億6432万 | +3.57% | 26.08 | 3.11 |
| 05/07 | 717 | 717 | 697 | 705 | +0.28% | 9,000 | 34億782万 | +4.75% | 26.42 | 3.15 |
| 05/02 | 706 | 711 | 697 | 703 | +1.01% | 23,100 | 33億9816万 | +4.3% | 26.35 | 3.14 |
| 05/01 | 710 | 728 | 695 | 696 | +0.14% | 66,300 | 33億6432万 | +3.11% | 26.08 | 3.11 |
| 04/30 | 706 | 710 | 689 | 695 | -0.14% | 25,700 | 33億5949万 | +2.66% | 26.05 | 3.11 |
| 04/28 | 689 | 701 | 686 | 696 | +1.31% | 24,900 | 33億6432万 | +2.65% | 26.08 | 3.11 |
| 04/25 | 674 | 700 | 671 | 687 | +3% | 44,600 | 33億2082万 | +1.18% | 25.75 | 3.07 |
| 04/24 | 691 | 695 | 665 | 667 | -3.33% | 51,300 | 32億2414万 | -2.2% | 25 | 2.98 |
| 04/23 | 722 | 778 | 688 | 690 | -3.63% | 213,700 | 33億3532万 | +0.88% | 25.86 | 3.09 |
| 04/22 | 689 | 799 | 685 | 716 | +2.43% | 839,400 | 34億6100万 | +4.37% | 26.83 | 3.2 |
| 04/21 | 691 | 712 | 691 | 699 | +0.14% | 9,600 | 33億7742万 | +1.75% | 26.2 | 3.13 |
| 04/18 | 700 | 714 | 691 | 698 | +1.31% | 20,800 | 33億7259万 | +1.45% | 26.16 | 3.12 |
| 04/17 | 673 | 692 | 673 | 689 | +2.38% | 6,800 | 33億2911万 | 0% | 25.82 | 3.08 |
| 04/16 | 693 | 697 | 670 | 673 | -2.89% | 15,800 | 32億5180万 | -2.6% | 25.22 | 3.01 |
| 04/15 | 699 | 710 | 691 | 693 | -1.14% | 16,500 | 33億4843万 | +0.14% | 25.97 | 3.1 |
| 04/14 | 700 | 723 | 694 | 701 | +1.3% | 37,900 | 33億8709万 | +1.15% | 26.27 | 3.14 |
| 04/11 | 641 | 694 | 641 | 692 | +4.69% | 33,600 | 33億4360万 | -0.72% | 25.93 | 3.1 |
| 04/10 | 648 | 679 | 636 | 661 | +12.41% | 41,200 | 31億9381万 | -5.57% | 24.77 | 2.96 |
| 04/09 | 615 | 615 | 587 | 588 | -5.92% | 28,100 | 28億4109万 | -16.6% | 22.04 | 2.63 |
| 04/08 | 627 | 627 | 590 | 625 | +16.39% | 37,600 | 30億1987万 | -12.34% | 23.42 | 2.8 |
| 04/07 | 540 | 578 | 528 | 537 | -11.97% | 76,400 | 25億9467万 | -25.31% | 20.13 | 2.4 |
| 04/04 | 630 | 644 | 582 | 610 | -6.15% | 109,800 | 29億4739万 | -16.32% | 22.86 | 2.73 |
| 04/03 | 645 | 658 | 615 | 650 | -1.96% | 69,200 | 31億4067万 | -11.56% | 24.36 | 2.91 |
| 04/02 | 679 | 689 | 661 | 663 | -2.36% | 37,000 | 32億348万 | -10.41% | 24.85 | 2.97 |
| 04/01 | 702 | 715 | 661 | 679 | -3.14% | 68,400 | 32億8079万 | -8.86% | 25.45 | 3.04 |
| 03/31 | 721 | 738 | 701 | 701 | -4.76% | 49,500 | 33億8709万 | -6.28% | 260.55 | 3.13 |
| 03/28 | 724 | 786 | 723 | 736 | +1.38% | 72,900 | 35億5620万 | -2% | 273.55 | 3.29 |
| 03/27 | 753 | 753 | 724 | 726 | -3.33% | 41,700 | 35億788万 | -3.84% | 269.84 | 3.25 |
| 03/26 | 740 | 757 | 725 | 751 | +3.59% | 38,600 | 36億2868万 | -1.18% | 279.13 | 3.36 |
| 03/25 | 732 | 737 | 725 | 725 | -0.41% | 35,800 | 35億305万 | -4.48% | 269.47 | 3.24 |
| 03/24 | 751 | 754 | 728 | 728 | -2.41% | 26,500 | 35億1755万 | -3.96% | 270.58 | 3.25 |
| 03/21 | 726 | 768 | 726 | 746 | +2.47% | 55,500 | 35億7833万 | -1.32% | 275.26 | 3.31 |
| 03/19 | 725 | 740 | 724 | 728 | -0.82% | 36,600 | 34億9199万 | -3.45% | 268.62 | 3.23 |
| 03/18 | 734 | 745 | 727 | 734 | -0.27% | 29,000 | 35億2077万 | -2.52% | 270.83 | 3.26 |
| 03/17 | 727 | 747 | 724 | 736 | +1.24% | 42,000 | 35億3037万 | -2% | 271.57 | 3.27 |
| 03/14 | 735 | 752 | 727 | 727 | +0.28% | 33,700 | 34億8720万 | -2.94% | 268.25 | 3.23 |
| 03/13 | 725 | 746 | 725 | 725 | -0.96% | 25,300 | 34億7760万 | -3.07% | 267.51 | 3.22 |
| 03/12 | 743 | 752 | 718 | 732 | +4.42% | 99,400 | 35億1118万 | -1.74% | 270.09 | 3.25 |
| 03/11 | 705 | 719 | 684 | 701 | -4.63% | 103,500 | 33億6248万 | -5.53% | 258.65 | 3.11 |
| 03/10 | 789 | 789 | 721 | 735 | -7.89% | 193,500 | 35億2557万 | -0.94% | 271.2 | 3.26 |
| 03/07 | 760 | 798 | 751 | 798 | +3.64% | 98,700 | 38億2776万 | +7.55% | 294.44 | 3.54 |
| 03/06 | 777 | 781 | 764 | 770 | -0.52% | 34,000 | 36億9345万 | +4.19% | 284.11 | 3.42 |
| 03/05 | 766 | 783 | 762 | 774 | -0.39% | 37,400 | 37億1264万 | +5.02% | 285.59 | 3.44 |
| 03/04 | 780 | 786 | 759 | 777 | -1.27% | 41,200 | 37億2703万 | +5.71% | 286.7 | 3.45 |
| 03/03 | 798 | 805 | 764 | 787 | +1.29% | 79,500 | 37億7500万 | +7.37% | 290.38 | 3.49 |
| 02/28 | 775 | 783 | 740 | 777 | 0% | 107,800 | 37億2703万 | +6.44% | 286.7 | 3.45 |
| 02/27 | 780 | 805 | 775 | 777 | +0.26% | 71,700 | 37億2703万 | +6.73% | 286.7 | 3.45 |
| 02/26 | 770 | 792 | 755 | 775 | 0% | 73,400 | 37億1744万 | +6.6% | 285.96 | 3.44 |
| 02/25 | 733 | 828 | 733 | 775 | +3.61% | 182,700 | 37億1744万 | +6.6% | 285.96 | 3.44 |
| 02/21 | 776 | 782 | 748 | 748 | -5.44% | 70,400 | 35億8793万 | +2.75% | 275.99 | 3.32 |
| 02/20 | 806 | 828 | 759 | 791 | -3.65% | 152,600 | 37億9221万 | +7.77% | 291.71 | 3.51 |
| 02/19 | 842 | 899 | 807 | 821 | -3.53% | 217,300 | 39億3603万 | +11.55% | 302.77 | 3.64 |
| 02/18 | 759 | 880 | 741 | 851 | +15.47% | 355,000 | 40億7986万 | +16.26% | 313.84 | 3.77 |
| 02/17 | 700 | 769 | 700 | 737 | +6.81% | 244,900 | 35億3332万 | +1.52% | 271.79 | 3.27 |
| 02/14 | 698 | 707 | 660 | 690 | -1.29% | 56,400 | 33億799万 | -4.7% | 254.46 | 3.06 |
| 02/13 | 700 | 714 | 695 | 699 | +0.43% | 33,800 | 33億5114万 | -3.59% | 257.78 | 3.1 |
| 02/12 | 700 | 713 | 695 | 696 | -0.57% | 56,100 | 33億3676万 | -4.13% | 256.67 | 3.09 |
| 02/10 | 672 | 709 | 668 | 700 | +2.64% | 31,500 | 33億5594万 | -3.98% | 258.15 | 3.11 |
| 02/07 | 677 | 711 | 662 | 682 | +0.44% | 56,900 | 32億6964万 | -7.08% | 251.51 | 3.03 |
| 02/06 | 681 | 701 | 667 | 679 | -1.74% | 67,300 | 32億5526万 | -8.12% | 250.4 | 3.01 |
| 02/05 | 650 | 696 | 645 | 691 | +6.31% | 79,300 | 33億1279万 | -7% | 254.83 | 3.07 |
| 02/04 | 690 | 691 | 640 | 650 | -4.41% | 107,900 | 31億1623万 | -13.45% | 239.71 | 2.88 |
| 02/03 | 689 | 690 | 666 | 680 | -2.72% | 74,600 | 32億6005万 | -11.46% | 250.77 | 3.02 |
| 01/31 | 718 | 725 | 689 | 699 | -2.92% | 103,700 | 33億5114万 | -10.15% | 257.78 | 3.1 |
| 01/30 | 739 | 750 | 717 | 720 | -2.17% | 68,000 | 34億5182万 | -7.81% | 265.52 | 3.19 |
| 01/29 | 723 | 780 | 723 | 736 | +1.52% | 118,100 | 35億2853万 | -6.12% | 271.43 | 3.26 |
| 01/28 | 708 | 744 | 704 | 725 | +2.4% | 84,400 | 34億7579万 | -7.17% | 267.37 | 3.22 |
| 01/27 | 723 | 738 | 708 | 708 | -3.01% | 113,400 | 33億9429万 | -9.11% | 261.1 | 3.14 |
| 01/24 | 746 | 758 | 721 | 730 | +1.39% | 90,500 | 34億9976万 | -6.29% | 269.21 | 3.24 |
| 01/23 | 716 | 746 | 706 | 720 | 0% | 152,500 | 34億5182万 | -7.46% | 265.52 | 3.19 |
| 01/22 | 745 | 758 | 712 | 720 | -3.49% | 179,200 | 34億5182万 | -6.98% | 265.52 | 3.19 |
| 01/21 | 764 | 780 | 729 | 746 | -3.62% | 238,500 | 35億6468万 | -3.12% | 274.21 | 3.3 |
| 01/20 | 788 | 799 | 747 | 774 | -3.61% | 276,800 | 36億9848万 | +1.31% | 284.5 | 3.42 |
| 01/17 | 845 | 878 | 803 | 803 | -9.78% | 418,700 | 38億3705万 | +6.08% | 295.16 | 3.55 |
| 01/16 | 890 | 929 | 744 | 890 | +3.49% | 2,114,900 | 42億5277万 | +18.83% | 327.14 | 3.93 |
| 01/15 | 695 | 860 | 676 | 860 | +21.13% | 2,660,800 | 41億942万 | +16.53% | 316.11 | 3.8 |
| 01/14 | 708 | 715 | 665 | 710 | +1.72% | 116,300 | 33億9266万 | -1.93% | 260.97 | 3.14 |
| 01/10 | 698 | 702 | 677 | 698 | -0.14% | 85,500 | 33億3532万 | -2.51% | 256.56 | 3.09 |
| 01/09 | 701 | 716 | 657 | 699 | -1.41% | 175,300 | 33億4010万 | -1.41% | 256.93 | 3.09 |
| 01/08 | 721 | 737 | 702 | 709 | -1.12% | 229,200 | 33億8788万 | +1.29% | 260.61 | 3.13 |
| 01/07 | 787 | 793 | 717 | 717 | -8.89% | 298,300 | 34億2611万 | +3.91% | 263.55 | 3.17 |
| 01/06 | 806 | 873 | 782 | 787 | -3.67% | 247,300 | 37億6060万 | +15.74% | 289.28 | 3.48 |
| 2024 | ||||||||||
| 12/30 | 792 | 862 | 790 | 817 | +1.24% | 336,300 | 39億395万 | +22.67% | 300.3 | 3.69 |
| 12/27 | 776 | 810 | 756 | 807 | +3.86% | 412,900 | 38億5616万 | +24.15% | 296.63 | 3.64 |
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 | |
| 2022年 3月期 | 2,288 12/16 | 508 3/11 | 2,503,100 12/16 | 105億4630万 | 23億7967万 | 30億9454万 3/31 |
| 2023年 3月期 | 998 4/5 | 418 12/28 | 1,296,600 4/5 | 46億7632万 | 19億6050万 | 22億5392万 3/31 |
| 2024年 3月期 | 730 4/24 | 430 12/27 | 2,057,200 4/24 | 34億4939万 | 20億3235万 | 22億6974万 3/29 |
| 2025年 3月期 | 1,194 12/25 | 358 8/5 | 2,660,800 1/15 | 57億540万 | 17億1066万 | 33億8849万 3/31 |
| 最新 | 854 2025/5/30 | 18,000 | 41億2866万 | |||