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
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 | 706 | 711 | 697 | 703 | +1.01% | 23,100 | 33億9816万 | +4.3% | 39.06 | 3.21 |
| 05/01 | 710 | 728 | 695 | 696 | +0.14% | 66,300 | 33億6432万 | +3.11% | 38.67 | 3.18 |
| 04/30 | 706 | 710 | 689 | 695 | -0.14% | 25,700 | 33億5949万 | +2.66% | 38.61 | 3.17 |
| 04/28 | 689 | 701 | 686 | 696 | +1.31% | 24,900 | 33億6432万 | +2.65% | 38.67 | 3.18 |
| 04/25 | 674 | 700 | 671 | 687 | +3% | 44,600 | 33億2082万 | +1.18% | 38.17 | 3.14 |
| 04/24 | 691 | 695 | 665 | 667 | -3.33% | 51,300 | 32億2414万 | -2.2% | 37.06 | 3.05 |
| 04/23 | 722 | 778 | 688 | 690 | -3.63% | 213,700 | 33億3532万 | +0.88% | 38.34 | 3.15 |
| 04/22 | 689 | 799 | 685 | 716 | +2.43% | 839,400 | 34億6100万 | +4.37% | 39.78 | 3.27 |
| 04/21 | 691 | 712 | 691 | 699 | +0.14% | 9,600 | 33億7742万 | +1.75% | 38.84 | 3.19 |
| 04/18 | 700 | 714 | 691 | 698 | +1.31% | 20,800 | 33億7259万 | +1.45% | 38.78 | 3.19 |
| 04/17 | 673 | 692 | 673 | 689 | +2.38% | 6,800 | 33億2911万 | 0% | 38.28 | 3.15 |
| 04/16 | 693 | 697 | 670 | 673 | -2.89% | 15,800 | 32億5180万 | -2.6% | 37.39 | 3.07 |
| 04/15 | 699 | 710 | 691 | 693 | -1.14% | 16,500 | 33億4843万 | +0.14% | 38.5 | 3.16 |
| 04/14 | 700 | 723 | 694 | 701 | +1.3% | 37,900 | 33億8709万 | +1.15% | 38.95 | 3.2 |
| 04/11 | 641 | 694 | 641 | 692 | +4.69% | 33,600 | 33億4360万 | -0.72% | 38.45 | 3.16 |
| 04/10 | 648 | 679 | 636 | 661 | +12.41% | 41,200 | 31億9381万 | -5.57% | 36.73 | 3.02 |
| 04/09 | 615 | 615 | 587 | 588 | -5.92% | 28,100 | 28億4109万 | -16.6% | 32.67 | 2.68 |
| 04/08 | 627 | 627 | 590 | 625 | +16.39% | 37,600 | 30億1987万 | -12.34% | 34.73 | 2.85 |
| 04/07 | 540 | 578 | 528 | 537 | -11.97% | 76,400 | 25億9467万 | -25.31% | 29.84 | 2.45 |
| 04/04 | 630 | 644 | 582 | 610 | -6.15% | 109,800 | 29億4739万 | -16.32% | 33.89 | 2.79 |
| 04/03 | 645 | 658 | 615 | 650 | -1.96% | 69,200 | 31億4067万 | -11.56% | 36.11 | 2.97 |
| 04/02 | 679 | 689 | 661 | 663 | -2.36% | 37,000 | 32億348万 | -10.41% | 36.84 | 3.03 |
| 04/01 | 702 | 715 | 661 | 679 | -3.14% | 68,400 | 32億8079万 | -8.86% | 37.73 | 3.1 |
| 03/31 | 721 | 738 | 701 | 701 | -4.76% | 49,500 | 33億8709万 | -6.28% | 38.95 | 3.2 |
| 03/28 | 724 | 786 | 723 | 736 | +1.38% | 72,900 | 35億5620万 | -2% | 40.89 | 3.36 |
| 03/27 | 753 | 753 | 724 | 726 | -3.33% | 41,700 | 35億788万 | -3.84% | 40.34 | 3.31 |
| 03/26 | 740 | 757 | 725 | 751 | +3.59% | 38,600 | 36億2868万 | -1.18% | 41.73 | 3.43 |
| 03/25 | 732 | 737 | 725 | 725 | -0.41% | 35,800 | 35億305万 | -4.48% | 40.28 | 3.31 |
| 03/24 | 751 | 754 | 728 | 728 | -2.41% | 26,500 | 35億1755万 | -3.96% | 40.45 | 3.32 |
| 03/21 | 726 | 768 | 726 | 746 | +2.47% | 55,500 | 35億7833万 | -1.32% | 41.45 | 3.41 |
| 03/19 | 725 | 740 | 724 | 728 | -0.82% | 36,600 | 34億9199万 | -3.45% | 40.45 | 3.32 |
| 03/18 | 734 | 745 | 727 | 734 | -0.27% | 29,000 | 35億2077万 | -2.52% | 40.78 | 3.35 |
| 03/17 | 727 | 747 | 724 | 736 | +1.24% | 42,000 | 35億3037万 | -2% | 40.89 | 3.36 |
| 03/14 | 735 | 752 | 727 | 727 | +0.28% | 33,700 | 34億8720万 | -2.94% | 40.39 | 3.32 |
| 03/13 | 725 | 746 | 725 | 725 | -0.96% | 25,300 | 34億7760万 | -3.07% | 40.28 | 3.31 |
| 03/12 | 743 | 752 | 718 | 732 | +4.42% | 99,400 | 35億1118万 | -1.74% | 40.67 | 3.34 |
| 03/11 | 705 | 719 | 684 | 701 | -4.63% | 103,500 | 33億6248万 | -5.53% | 38.95 | 3.2 |
| 03/10 | 789 | 789 | 721 | 735 | -7.89% | 193,500 | 35億2557万 | -0.94% | 40.84 | 3.36 |
| 03/07 | 760 | 798 | 751 | 798 | +3.64% | 98,700 | 38億2776万 | +7.55% | 44.34 | 3.64 |
| 03/06 | 777 | 781 | 764 | 770 | -0.52% | 34,000 | 36億9345万 | +4.19% | 42.78 | 3.52 |
| 03/05 | 766 | 783 | 762 | 774 | -0.39% | 37,400 | 37億1264万 | +5.02% | 43 | 3.53 |
| 03/04 | 780 | 786 | 759 | 777 | -1.27% | 41,200 | 37億2703万 | +5.71% | 43.17 | 3.55 |
| 03/03 | 798 | 805 | 764 | 787 | +1.29% | 79,500 | 37億7500万 | +7.37% | 43.73 | 3.59 |
| 02/28 | 775 | 783 | 740 | 777 | 0% | 107,800 | 37億2703万 | +6.44% | 43.17 | 3.55 |
| 02/27 | 780 | 805 | 775 | 777 | +0.26% | 71,700 | 37億2703万 | +6.73% | 43.17 | 3.55 |
| 02/26 | 770 | 792 | 755 | 775 | 0% | 73,400 | 37億1744万 | +6.6% | 43.06 | 3.54 |
| 02/25 | 733 | 828 | 733 | 775 | +3.61% | 182,700 | 37億1744万 | +6.6% | 43.06 | 3.54 |
| 02/21 | 776 | 782 | 748 | 748 | -5.44% | 70,400 | 35億8793万 | +2.75% | 41.56 | 3.42 |
| 02/20 | 806 | 828 | 759 | 791 | -3.65% | 152,600 | 37億9221万 | +7.77% | 43.95 | 3.61 |
| 02/19 | 842 | 899 | 807 | 821 | -3.53% | 217,300 | 39億3603万 | +11.55% | 45.62 | 3.75 |
| 02/18 | 759 | 880 | 741 | 851 | +15.47% | 355,000 | 40億7986万 | +16.26% | 47.28 | 3.89 |
| 02/17 | 700 | 769 | 700 | 737 | +6.81% | 244,900 | 35億3332万 | +1.52% | 40.95 | 3.37 |
| 02/14 | 698 | 707 | 660 | 690 | -1.29% | 56,400 | 33億799万 | -4.7% | 38.34 | 3.15 |
| 02/13 | 700 | 714 | 695 | 699 | +0.43% | 33,800 | 33億5114万 | -3.59% | 38.84 | 3.19 |
| 02/12 | 700 | 713 | 695 | 696 | -0.57% | 56,100 | 33億3676万 | -4.13% | 38.67 | 3.18 |
| 02/10 | 672 | 709 | 668 | 700 | +2.64% | 31,500 | 33億5594万 | -3.98% | 38.89 | 3.2 |
| 02/07 | 677 | 711 | 662 | 682 | +0.44% | 56,900 | 32億6964万 | -7.08% | 37.89 | 3.11 |
| 02/06 | 681 | 701 | 667 | 679 | -1.74% | 67,300 | 32億5526万 | -8.12% | 37.73 | 3.1 |
| 02/05 | 650 | 696 | 645 | 691 | +6.31% | 79,300 | 33億1279万 | -7% | 38.39 | 3.15 |
| 02/04 | 690 | 691 | 640 | 650 | -4.41% | 107,900 | 31億1623万 | -13.45% | 36.11 | 2.97 |
| 02/03 | 689 | 690 | 666 | 680 | -2.72% | 74,600 | 32億6005万 | -11.46% | 37.78 | 3.1 |
| 01/31 | 718 | 725 | 689 | 699 | -2.92% | 103,700 | 33億5114万 | -10.15% | 38.84 | 3.19 |
| 01/30 | 739 | 750 | 717 | 720 | -2.17% | 68,000 | 34億5182万 | -7.81% | 40 | 3.29 |
| 01/29 | 723 | 780 | 723 | 736 | +1.52% | 118,100 | 35億2853万 | -6.12% | 40.89 | 3.36 |
| 01/28 | 708 | 744 | 704 | 725 | +2.4% | 84,400 | 34億7579万 | -7.17% | 40.28 | 3.31 |
| 01/27 | 723 | 738 | 708 | 708 | -3.01% | 113,400 | 33億9429万 | -9.11% | 39.34 | 3.23 |
| 01/24 | 746 | 758 | 721 | 730 | +1.39% | 90,500 | 34億9976万 | -6.29% | 40.56 | 3.33 |
| 01/23 | 716 | 746 | 706 | 720 | 0% | 152,500 | 34億5182万 | -7.46% | 40 | 3.29 |
| 01/22 | 745 | 758 | 712 | 720 | -3.49% | 179,200 | 34億5182万 | -6.98% | 40 | 3.29 |
| 01/21 | 764 | 780 | 729 | 746 | -3.62% | 238,500 | 35億6468万 | -3.12% | 41.45 | 3.41 |
| 01/20 | 788 | 799 | 747 | 774 | -3.61% | 276,800 | 36億9848万 | +1.31% | 43 | 3.53 |
| 01/17 | 845 | 878 | 803 | 803 | -9.78% | 418,700 | 38億3705万 | +6.08% | 44.62 | 3.67 |
| 01/16 | 890 | 929 | 744 | 890 | +3.49% | 2,114,900 | 42億5277万 | +18.83% | 49.45 | 4.06 |
| 01/15 | 695 | 860 | 676 | 860 | +21.13% | 2,660,800 | 41億942万 | +16.53% | 47.78 | 3.93 |
| 01/14 | 708 | 715 | 665 | 710 | +1.72% | 116,300 | 33億9266万 | -1.93% | 39.45 | 3.24 |
| 01/10 | 698 | 702 | 677 | 698 | -0.14% | 85,500 | 33億3532万 | -2.51% | 38.78 | 3.19 |
| 01/09 | 701 | 716 | 657 | 699 | -1.41% | 175,300 | 33億4010万 | -1.41% | 38.84 | 3.19 |
| 01/08 | 721 | 737 | 702 | 709 | -1.12% | 229,200 | 33億8788万 | +1.29% | 39.39 | 3.24 |
| 01/07 | 787 | 793 | 717 | 717 | -8.89% | 298,300 | 34億2611万 | +3.91% | 39.84 | 3.27 |
| 01/06 | 806 | 873 | 782 | 787 | -3.67% | 247,300 | 37億6060万 | +15.74% | 43.73 | 3.59 |
| 2024 |
| 12/30 | 792 | 862 | 790 | 817 | +1.24% | 336,300 | 39億395万 | +22.67% | 45.39 | 3.69 |
| 12/27 | 776 | 810 | 756 | 807 | +3.86% | 412,900 | 38億5616万 | +24.15% | 44.84 | 3.64 |
| 12/26 | 848 | 865 | 766 | 777 | -12.89% | 1,131,700 | 37億1281万 | +22.36% | 43.17 | 3.51 |
| 12/25 | 1,078 | 1,194 | 884 | 892 | -17.41% | 2,456,800 | 42億6233万 | +43.64% | 49.56 | 4.03 |
| 12/24 | 1,080 | 1,080 | 1,080 | 1,080 | +16.13% | 14,300 | 51億6067万 | +79.4% | 60.01 | 4.87 |
| 12/23 | 930 | 930 | 930 | 930 | +19.23% | 18,200 | 44億4391万 | +61.74% | 51.67 | 4.2 |
| 12/20 | 750 | 868 | 740 | 780 | +0.39% | 762,100 | 37億2715万 | +40.79% | 43.34 | 3.52 |
| 12/19 | 657 | 777 | 652 | 777 | +14.77% | 836,400 | 37億1281万 | +44.16% | 43.17 | 3.51 |
| 12/18 | 667 | 694 | 659 | 677 | 0% | 133,300 | 32億3497万 | +29.2% | 37.61 | 3.06 |
| 12/17 | 661 | 704 | 657 | 677 | -1.46% | 197,900 | 32億3497万 | +31.97% | 37.61 | 3.06 |
| 12/16 | 687 | 715 | 660 | 687 | -4.18% | 330,700 | 32億8276万 | +36.58% | 38.17 | 3.1 |
| 12/13 | 630 | 727 | 626 | 717 | +13.63% | 1,204,700 | 34億2611万 | +45.44% | 39.84 | 3.24 |
| 12/12 | 600 | 697 | 585 | 631 | +3.44% | 665,400 | 30億1517万 | +31.19% | 35.06 | 2.85 |
| 12/11 | 585 | 623 | 577 | 610 | +3.74% | 137,300 | 29億1482万 | +29.24% | 33.89 | 2.75 |
| 12/10 | 583 | 610 | 574 | 588 | -0.84% | 135,300 | 28億969万 | +26.45% | 32.67 | 2.65 |
| 12/09 | 589 | 621 | 573 | 593 | -1.66% | 285,700 | 28億3359万 | +29.48% | 32.95 | 2.68 |
| 12/06 | 665 | 670 | 592 | 603 | -1.95% | 1,380,800 | 28億8137万 | +33.7% | 33.5 | 2.72 |
| 12/05 | 575 | 615 | 558 | 615 | +19.42% | 646,700 | 29億3871万 | +38.51% | 34.17 | 2.78 |
| 12/04 | 511 | 519 | 505 | 515 | 0% | 19,200 | 24億6087万 | +17.85% | 28.61 | 2.32 |
| 12/03 | 517 | 517 | 487 | 515 | 0% | 63,700 | 24億6087万 | +18.39% | 28.61 | 2.32 |
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 |
| 最新 | 703
2025/5/2 | 23,100 | 33億9816万 |
