時価総額
- 2018年12月28日
- 83億880万
- 2019年12月30日
- 211億3499万
- 2020年12月30日
- 93億7412万
- 2021年12月30日
- 69億1979万
- 2022年12月30日
- 70億9978万
- 2023年12月29日
- 62億2052万
- 2024年12月30日
- 48億227万
2024/12/26～2025/05/30
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 | 895 | 914 | 895 | 911 | +0.66% | 4,900 | 57億194万 | +4.35% | 22.88 | 3.25 |
| 05/29 | 911 | 911 | 883 | 905 | +1% | 1,600 | 56億6439万 | +4.14% | 22.73 | 3.23 |
| 05/28 | 917 | 917 | 896 | 896 | -0.67% | 3,300 | 56億806万 | +3.58% | 22.5 | 3.2 |
| 05/27 | 902 | 906 | 894 | 902 | +0.22% | 3,600 | 56億4561万 | +4.76% | 22.65 | 3.22 |
| 05/26 | 873 | 900 | 873 | 900 | +3.57% | 2,600 | 56億3310万 | +5.14% | 22.6 | 3.21 |
| 05/23 | 876 | 891 | 855 | 869 | -0.8% | 2,700 | 54億3907万 | +2.12% | 21.82 | 3.1 |
| 05/22 | 868 | 877 | 861 | 876 | -0.11% | 1,900 | 54億8288万 | +3.42% | 22 | 3.12 |
| 05/21 | 891 | 892 | 874 | 877 | -1.46% | 5,400 | 54億8914万 | +3.91% | 22.03 | 3.13 |
| 05/20 | 895 | 896 | 890 | 890 | -1% | 2,600 | 55億7051万 | +5.83% | 22.35 | 3.17 |
| 05/19 | 900 | 913 | 891 | 899 | -0.11% | 7,200 | 56億2684万 | +7.41% | 22.58 | 3.21 |
| 05/16 | 910 | 910 | 887 | 900 | -0.44% | 7,700 | 56億3310万 | +8.17% | 22.6 | 3.21 |
| 05/15 | 892 | 933 | 890 | 904 | +0.44% | 30,500 | 56億5813万 | +9.31% | 22.7 | 3.22 |
| 05/14 | 906 | 909 | 880 | 900 | +0.11% | 13,500 | 56億3310万 | +9.76% | 22.6 | 3.21 |
| 05/13 | 883 | 899 | 865 | 899 | +5.27% | 16,200 | 56億2684万 | +10.31% | 22.58 | 3.21 |
| 05/12 | 844 | 865 | 844 | 854 | +1.18% | 6,900 | 53億4518万 | +5.3% | 21.45 | 3.05 |
| 05/09 | 842 | 849 | 842 | 844 | +0.24% | 1,700 | 52億8259万 | +4.33% | 21.2 | 3.01 |
| 05/08 | 846 | 848 | 842 | 842 | -0.47% | 1,600 | 52億7007万 | +4.08% | 21.15 | 3 |
| 05/07 | 837 | 850 | 837 | 846 | 0% | 3,000 | 52億9511万 | +4.7% | 21.25 | 3.02 |
| 05/02 | 850 | 850 | 831 | 846 | +0.24% | 1,400 | 52億9511万 | +4.7% | 21.25 | 3.02 |
| 05/01 | 860 | 865 | 840 | 844 | -1.17% | 4,300 | 52億8259万 | +4.46% | 21.2 | 3.01 |
| 04/30 | 873 | 873 | 847 | 854 | +0.12% | 5,600 | 53億4518万 | +5.82% | 21.45 | 3.05 |
| 04/28 | 837 | 855 | 837 | 853 | +1.31% | 1,600 | 53億3892万 | +5.7% | 21.42 | 3.04 |
| 04/25 | 843 | 844 | 834 | 842 | +0.12% | 2,000 | 52億7007万 | +4.34% | 21.15 | 3 |
| 04/24 | 826 | 889 | 826 | 841 | +2.19% | 11,500 | 52億6381万 | +4.21% | 21.12 | 3 |
| 04/23 | 814 | 823 | 814 | 823 | +1.73% | 3,200 | 51億5115万 | +1.98% | 20.67 | 2.94 |
| 04/22 | 809 | 809 | 805 | 809 | 0% | 1,900 | 50億6353万 | +0.12% | 20.32 | 2.89 |
| 04/21 | 804 | 809 | 791 | 809 | +1.63% | 5,800 | 50億6353万 | 0% | 20.32 | 2.89 |
| 04/18 | 777 | 799 | 777 | 796 | +2.05% | 3,700 | 49億8216万 | -1.85% | 19.99 | 2.84 |
| 04/17 | 780 | 790 | 780 | 780 | +1.83% | 1,300 | 48億8202万 | -3.94% | 19.59 | 2.78 |
| 04/16 | 778 | 778 | 761 | 766 | -3.4% | 3,100 | 47億9439万 | -5.9% | 19.24 | 2.73 |
| 04/15 | 773 | 806 | 771 | 793 | -0.88% | 2,700 | 49億6338万 | -2.94% | 19.92 | 2.83 |
| 04/14 | 790 | 813 | 790 | 800 | +2.56% | 900 | 50億720万 | -2.2% | 20.09 | 2.85 |
| 04/11 | 785 | 789 | 769 | 780 | -2.5% | 2,000 | 48億8202万 | -4.88% | 19.59 | 2.78 |
| 04/10 | 819 | 819 | 787 | 800 | +1.91% | 1,100 | 50億720万 | -2.68% | 20.09 | 2.85 |
| 04/09 | 770 | 785 | 761 | 785 | +1.68% | 2,900 | 49億1331万 | -4.73% | 19.71 | 2.8 |
| 04/08 | 780 | 781 | 752 | 772 | +7.22% | 3,300 | 48億3194万 | -6.54% | 19.39 | 2.75 |
| 04/07 | 700 | 730 | 700 | 720 | -8.05% | 17,600 | 45億648万 | -13.25% | 18.08 | 2.57 |
| 04/04 | 768 | 789 | 736 | 783 | -1.88% | 8,400 | 49億79万 | -6.34% | 19.66 | 2.79 |
| 04/03 | 796 | 800 | 770 | 798 | -0.62% | 4,800 | 49億9468万 | -4.89% | 20.04 | 2.85 |
| 04/02 | 829 | 829 | 803 | 803 | -3.25% | 1,300 | 50億2597万 | -4.52% | 20.17 | 2.86 |
| 04/01 | 838 | 838 | 806 | 830 | -0.95% | 4,000 | 51億9497万 | -1.66% | 20.84 | 2.96 |
| 03/28 | 824 | 839 | 824 | 838 | +0.48% | 2,200 | 52億4504万 | -0.95% | 21.05 | 2.99 |
| 03/27 | 835 | 835 | 817 | 834 | -0.24% | 2,500 | 52億2000万 | -1.65% | 20.95 | 2.98 |
| 03/26 | 846 | 846 | 836 | 836 | -0.24% | 900 | 52億3252万 | -1.65% | 21 | 2.98 |
| 03/25 | 848 | 848 | 835 | 838 | -1.18% | 1,700 | 52億4504万 | -1.64% | 21.05 | 2.99 |
| 03/24 | 849 | 852 | 842 | 848 | -0.12% | 1,400 | 53億763万 | -0.7% | 21.3 | 3.02 |
| 03/21 | 840 | 851 | 837 | 849 | 0% | 2,900 | 53億1389万 | -0.82% | 21.32 | 3.03 |
| 03/19 | 837 | 849 | 837 | 849 | +0.24% | 1,300 | 53億1389万 | -0.7% | 21.32 | 3.03 |
| 03/18 | 848 | 850 | 847 | 847 | +0.12% | 1,500 | 53億137万 | -0.82% | 21.27 | 3.02 |
| 03/17 | 838 | 846 | 838 | 846 | +1.08% | 700 | 52億9511万 | -0.82% | 21.25 | 3.02 |
| 03/14 | 835 | 837 | 834 | 837 | +0.24% | 1,100 | 52億3878万 | -1.65% | 21.02 | 2.99 |
| 03/13 | 833 | 840 | 810 | 835 | -0.24% | 2,300 | 52億2626万 | -1.76% | 20.97 | 2.98 |
| 03/12 | 837 | 837 | 828 | 837 | +0.97% | 600 | 52億3878万 | -1.41% | 21.02 | 2.99 |
| 03/11 | 829 | 829 | 795 | 829 | -1.19% | 7,900 | 51億8871万 | -2.24% | 20.82 | 2.96 |
| 03/10 | 834 | 839 | 830 | 839 | +1.57% | 1,100 | 52億5130万 | -0.83% | 21.07 | 2.99 |
| 03/07 | 843 | 845 | 821 | 826 | -2.02% | 4,200 | 51億6993万 | -2.36% | 20.74 | 2.95 |
| 03/06 | 829 | 843 | 829 | 843 | +1.44% | 5,000 | 52億7633万 | -0.24% | 21.17 | 3.01 |
| 03/05 | 831 | 843 | 827 | 831 | -1.07% | 4,100 | 52億122万 | -1.66% | 20.87 | 2.96 |
| 03/04 | 837 | 850 | 821 | 840 | -1.18% | 3,300 | 52億5756万 | -0.47% | 21.1 | 3 |
| 03/03 | 858 | 858 | 838 | 850 | -0.58% | 2,500 | 53億2015万 | +0.83% | 21.35 | 3.03 |
| 02/28 | 855 | 855 | 841 | 855 | -1.72% | 4,500 | 53億5144万 | +1.66% | 21.47 | 3.05 |
| 02/27 | 871 | 877 | 852 | 870 | +1.64% | 7,600 | 54億4533万 | +3.69% | 21.85 | 3.1 |
| 02/26 | 852 | 863 | 852 | 856 | -0.35% | 3,200 | 53億5770万 | +2.51% | 21.5 | 3.05 |
| 02/25 | 853 | 880 | 853 | 859 | -1.04% | 5,300 | 53億7648万 | +3.49% | 21.57 | 3.06 |
| 02/21 | 898 | 898 | 868 | 868 | -2.8% | 5,600 | 54億3281万 | +5.08% | 21.8 | 3.1 |
| 02/20 | 883 | 902 | 877 | 893 | +0.34% | 5,000 | 55億8928万 | +8.77% | 22.43 | 3.19 |
| 02/19 | 880 | 892 | 880 | 890 | +0.45% | 1,700 | 55億7051万 | +9.2% | 22.35 | 3.17 |
| 02/18 | 881 | 899 | 881 | 886 | +1.72% | 6,200 | 55億4547万 | +9.38% | 22.25 | 3.16 |
| 02/17 | 890 | 905 | 852 | 871 | -3.76% | 7,500 | 54億5158万 | +8.2% | 21.87 | 3.11 |
| 02/14 | 900 | 939 | 885 | 905 | +2.61% | 31,400 | 56億6439万 | +13.13% | 22.73 | 3.23 |
| 02/13 | 839 | 887 | 833 | 882 | +5.13% | 7,800 | 55億2043万 | +11.08% | 22.15 | 3.15 |
| 02/12 | 824 | 840 | 824 | 839 | +2.19% | 8,000 | 52億5130万 | +6.2% | 21.07 | 2.99 |
| 02/10 | 815 | 824 | 807 | 821 | +0.98% | 7,100 | 51億3863万 | +4.32% | 20.62 | 2.93 |
| 02/07 | 797 | 813 | 797 | 813 | +1.37% | 1,600 | 50億8856万 | +3.57% | 20.42 | 2.9 |
| 02/06 | 805 | 814 | 802 | 802 | -1.47% | 4,700 | 50億1971万 | +2.3% | 20.14 | 2.86 |
| 02/05 | 801 | 814 | 801 | 814 | +1.37% | 900 | 50億9482万 | +3.96% | 20.44 | 2.9 |
| 02/04 | 803 | 805 | 798 | 803 | 0% | 900 | 50億2597万 | +2.69% | 20.17 | 2.86 |
| 02/03 | 793 | 803 | 784 | 803 | +0.37% | 2,100 | 50億2597万 | +2.69% | 20.17 | 2.86 |
| 01/31 | 815 | 815 | 794 | 800 | -2.32% | 3,200 | 50億720万 | +2.17% | 20.09 | 2.85 |
| 01/30 | 823 | 823 | 814 | 819 | -0.49% | 1,700 | 51億2612万 | +4.33% | 20.57 | 2.92 |
| 01/29 | 810 | 829 | 810 | 823 | -0.24% | 2,000 | 51億5115万 | +4.84% | 20.67 | 2.94 |
| 01/28 | 826 | 828 | 808 | 825 | +1.23% | 2,200 | 51億6367万 | +4.96% | 20.72 | 2.94 |
| 01/27 | 802 | 815 | 802 | 815 | +1.62% | 1,600 | 51億108万 | +3.43% | 20.47 | 2.91 |
| 01/24 | 809 | 814 | 800 | 802 | -0.62% | 4,300 | 50億1971万 | +1.91% | 20.14 | 2.86 |
| 01/23 | 813 | 815 | 803 | 807 | +0.25% | 4,200 | 50億5101万 | +2.15% | 20.27 | 2.88 |
| 01/22 | 779 | 805 | 773 | 805 | +4.55% | 5,400 | 50億3849万 | +1.77% | 20.22 | 2.87 |
| 01/21 | 737 | 770 | 737 | 770 | +3.91% | 3,900 | 48億1943万 | -2.9% | 19.34 | 2.75 |
| 01/20 | 753 | 824 | 734 | 741 | -0.94% | 19,800 | 46億3791万 | -7.26% | 18.61 | 2.64 |
| 01/17 | 746 | 748 | 741 | 748 | +0.54% | 4,100 | 46億8173万 | -7.2% | 18.79 | 2.67 |
| 01/16 | 754 | 757 | 744 | 744 | -0.8% | 5,200 | 46億5669万 | -8.03% | 18.69 | 2.65 |
| 01/15 | 753 | 753 | 746 | 750 | -0.13% | 3,300 | 46億9425万 | -7.29% | 18.84 | 2.68 |
| 01/14 | 755 | 755 | 735 | 751 | -1.44% | 9,500 | 47億50万 | -7.17% | 18.86 | 2.68 |
| 01/10 | 760 | 764 | 756 | 762 | +1.06% | 2,900 | 47億6935万 | -5.93% | 19.14 | 2.72 |
| 01/09 | 764 | 764 | 754 | 754 | -1.31% | 5,400 | 47億1928万 | -6.91% | 18.94 | 2.69 |
| 01/08 | 768 | 768 | 760 | 764 | -0.26% | 2,700 | 47億8187万 | -5.91% | 19.19 | 2.73 |
| 01/07 | 768 | 768 | 761 | 766 | -0.26% | 4,000 | 47億9439万 | -5.9% | 19.24 | 2.73 |
| 01/06 | 779 | 779 | 762 | 768 | -0.39% | 5,700 | 48億691万 | -5.88% | 19.29 | 2.74 |
| 2024 | ||||||||||
| 12/30 | 778 | 785 | 768 | 771 | -2.16% | 6,900 | 48億2568万 | -5.75% | 44.46 | 2.72 |
| 12/27 | 770 | 805 | 770 | 788 | +1.29% | 6,400 | 49億3209万 | -4.02% | 45.44 | 2.78 |
| 12/26 | 792 | 797 | 778 | 778 | -2.51% | 15,000 | 48億6950万 | -5.47% | 44.86 | 2.75 |
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 | 1,946 9,730 12/27 | 1,404 7,020 12/25 | 3,862,000 772,400 12/25 | 112億1285万 | 80億8984万 | 83億880万 12/28 |
| 2019年 12月期 | 4,250 21,250 5/7 | 1,274 6,370 1/4 | 2,236,000 447,200 2/19 | 254億8725万 | 73億4078万 | 211億3499万 12/30 |
| 2020年 12月期 | 3,535 1/23 | 1,051 3/19 | 289,300 6/2 | 213億1605万 | 63億3753万 | 93億7412万 12/30 |
| 2021年 12月期 | 2,150 2/25 | 1,017 12/28 | 162,600 1/8 | 131億3005万 | 62億7794万 | 69億1979万 12/30 |
| 2022年 12月期 | 1,540 9/7 | 832 1/19 | 1,065,500 1/20 | 95億8034万 | 51億3593万 | 70億9978万 12/30 |
| 2023年 12月期 | 1,249 8/17 | 845 5/22 5/19 他2件 | 274,400 8/17 | 77億8876万 | 52億5674万 | 62億2052万 12/29 |
| 2024年 12月期 | 1,583 2/28 | 750 12/5 12/4 | 208,300 2/28 | 98億9216万 | 46億9425万 | 48億227万 12/30 |
| 最新 | 911 2025/5/30 | 4,900 | 57億194万 | |||