時価総額
- 2019年12月30日
- 421億2339万
- 2020年12月30日
- 904億5952万
- 2021年12月30日
- 562億9694万
- 2022年12月30日
- 504億3458万
- 2023年12月29日
- 533億8876万
- 2024年12月30日
- 384億877万
2025/01/09～2025/06/06
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 | ||||||||||
| 06/06 | 1,821 | 1,898 | 1,797 | 1,808 | -0.39% | 543,900 | 536億6596万 | +5.79% | - | 6.83 |
| 06/05 | 1,840 | 1,866 | 1,815 | 1,815 | -1.41% | 284,200 | 538億7374万 | +6.89% | - | 6.86 |
| 06/04 | 1,800 | 1,852 | 1,789 | 1,841 | +1.6% | 313,300 | 546億4548万 | +9.06% | - | 6.96 |
| 06/03 | 1,805 | 1,866 | 1,797 | 1,812 | +1.34% | 435,700 | 537億8469万 | +8.18% | - | 6.85 |
| 06/02 | 1,712 | 1,805 | 1,702 | 1,788 | +2.11% | 379,200 | 530億7231万 | +7.45% | - | 6.76 |
| 05/30 | 1,744 | 1,782 | 1,736 | 1,751 | -0.17% | 280,100 | 519億7406万 | +5.86% | - | 6.62 |
| 05/29 | 1,755 | 1,795 | 1,734 | 1,754 | -1.07% | 431,200 | 520億6310万 | +6.56% | - | 6.63 |
| 05/28 | 1,845 | 1,856 | 1,773 | 1,773 | -4.01% | 511,200 | 526億2707万 | +8.18% | - | 6.7 |
| 05/27 | 1,788 | 1,868 | 1,780 | 1,847 | +4.29% | 460,700 | 548億2358万 | +13.31% | - | 6.98 |
| 05/26 | 1,706 | 1,815 | 1,696 | 1,771 | +3.45% | 417,200 | 525億6771万 | +9.73% | - | 6.69 |
| 05/23 | 1,691 | 1,745 | 1,684 | 1,712 | -0.52% | 431,000 | 508億1644万 | +6.93% | - | 6.47 |
| 05/22 | 1,618 | 1,734 | 1,614 | 1,721 | +6.89% | 568,800 | 510億8358万 | +8.1% | - | 6.51 |
| 05/21 | 1,660 | 1,665 | 1,594 | 1,610 | -1.41% | 290,800 | 477億8882万 | +1.77% | - | 6.09 |
| 05/20 | 1,602 | 1,661 | 1,590 | 1,633 | +1.74% | 352,800 | 484億7152万 | +3.62% | - | 6.17 |
| 05/19 | 1,613 | 1,639 | 1,585 | 1,605 | -3.95% | 523,500 | 476億4041万 | +2.49% | - | 6.07 |
| 05/16 | 1,783 | 1,817 | 1,661 | 1,671 | -6.75% | 752,800 | 495億9946万 | +7.67% | - | 6.32 |
| 05/15 | 1,799 | 1,910 | 1,740 | 1,792 | +4.19% | 1,833,400 | 531億9104万 | +16.59% | - | 6.77 |
| 05/14 | 1,697 | 1,720 | 1,680 | 1,720 | +2.2% | 387,300 | 510億5390万 | +13.68% | - | 6.5 |
| 05/13 | 1,690 | 1,717 | 1,662 | 1,683 | +0.54% | 361,300 | 499億5565万 | +12.42% | - | 6.36 |
| 05/12 | 1,648 | 1,677 | 1,628 | 1,674 | +1.58% | 289,300 | 496億8850万 | +12.65% | - | 6.33 |
| 05/09 | 1,587 | 1,656 | 1,583 | 1,648 | +3.78% | 312,500 | 489億1676万 | +11.58% | - | 6.23 |
| 05/08 | 1,590 | 1,597 | 1,567 | 1,588 | -0.63% | 225,600 | 471億3581万 | +8.1% | - | 6 |
| 05/07 | 1,536 | 1,602 | 1,523 | 1,598 | +4.04% | 294,800 | 474億3263万 | +9.08% | - | 6.04 |
| 05/02 | 1,562 | 1,562 | 1,509 | 1,536 | -1.79% | 263,300 | 455億2642万 | +5.21% | - | 5.81 |
| 05/01 | 1,540 | 1,583 | 1,540 | 1,564 | +1.16% | 188,700 | 463億5633万 | +7.2% | - | 5.91 |
| 04/30 | 1,551 | 1,556 | 1,525 | 1,546 | -1.02% | 138,600 | 458億2282万 | +6.25% | - | 5.84 |
| 04/28 | 1,520 | 1,577 | 1,515 | 1,562 | +2.63% | 252,700 | 462億9705万 | +7.72% | - | 5.9 |
| 04/25 | 1,525 | 1,556 | 1,505 | 1,522 | +0.07% | 221,800 | 451億1147万 | +5.47% | - | 5.75 |
| 04/24 | 1,565 | 1,572 | 1,510 | 1,521 | -2.12% | 265,000 | 450億8183万 | +5.77% | - | 5.75 |
| 04/23 | 1,569 | 1,592 | 1,540 | 1,554 | +0.71% | 387,300 | 460億5994万 | +8.44% | - | 5.87 |
| 04/22 | 1,570 | 1,578 | 1,539 | 1,543 | -2.16% | 253,700 | 457億3390万 | +7.98% | - | 5.83 |
| 04/21 | 1,565 | 1,628 | 1,550 | 1,577 | +2.27% | 560,800 | 467億3692万 | +10.74% | - | 5.96 |
| 04/18 | 1,468 | 1,542 | 1,466 | 1,542 | +5.18% | 237,500 | 456億9964万 | +8.82% | - | 5.83 |
| 04/17 | 1,432 | 1,479 | 1,422 | 1,466 | +1.81% | 172,000 | 434億4725万 | +3.68% | - | 5.54 |
| 04/16 | 1,495 | 1,501 | 1,420 | 1,440 | -2.7% | 223,700 | 426億7670万 | +1.91% | - | 5.44 |
| 04/15 | 1,520 | 1,522 | 1,476 | 1,480 | -0.34% | 188,100 | 438億6217万 | +5.04% | - | 5.59 |
| 04/14 | 1,452 | 1,529 | 1,448 | 1,485 | +2.41% | 709,600 | 440億1035万 | +5.62% | - | 5.61 |
| 04/11 | 1,372 | 1,450 | 1,341 | 1,450 | +4.24% | 263,500 | 429億7307万 | +3.5% | - | 5.48 |
| 04/10 | 1,375 | 1,404 | 1,324 | 1,391 | +10.84% | 328,900 | 412億2451万 | -0.57% | - | 5.26 |
| 04/09 | 1,258 | 1,268 | 1,213 | 1,255 | -2.56% | 363,100 | 371億9393万 | -10.29% | - | 4.74 |
| 04/08 | 1,267 | 1,322 | 1,267 | 1,288 | +8.69% | 303,800 | 381億7194万 | -8.46% | - | 4.87 |
| 04/07 | 1,215 | 1,249 | 1,170 | 1,185 | -11.24% | 561,400 | 351億1937万 | -16.2% | - | 4.48 |
| 04/04 | 1,361 | 1,365 | 1,299 | 1,335 | -3.82% | 370,700 | 395億6486万 | -6.25% | - | 5.05 |
| 04/03 | 1,368 | 1,431 | 1,368 | 1,388 | -4.34% | 268,900 | 411億3560万 | -2.8% | - | 5.25 |
| 04/02 | 1,469 | 1,472 | 1,444 | 1,451 | -0.96% | 173,900 | 430億270万 | +1.33% | - | 5.49 |
| 04/01 | 1,500 | 1,511 | 1,444 | 1,465 | -0.48% | 302,500 | 434億1762万 | +2.09% | - | 5.54 |
| 03/31 | 1,457 | 1,495 | 1,457 | 1,472 | -1.01% | 269,900 | 436億2507万 | +2.44% | - | 5.56 |
| 03/28 | 1,472 | 1,523 | 1,472 | 1,487 | -0.47% | 360,700 | 440億6962万 | +3.34% | - | 5.61 |
| 03/27 | 1,466 | 1,495 | 1,458 | 1,494 | +1.36% | 239,300 | 442億7708万 | +3.46% | - | 5.64 |
| 03/26 | 1,444 | 1,486 | 1,437 | 1,474 | +3.29% | 305,800 | 436億8435万 | +2.36% | - | 5.56 |
| 03/25 | 1,418 | 1,445 | 1,392 | 1,427 | +2.81% | 363,800 | 422億9143万 | -0.7% | - | 5.39 |
| 03/24 | 1,375 | 1,434 | 1,366 | 1,388 | +0.43% | 273,200 | 411億3560万 | -3.34% | - | 5.24 |
| 03/21 | 1,400 | 1,414 | 1,382 | 1,382 | -2.06% | 200,100 | 409億5778万 | -3.96% | - | 5.22 |
| 03/19 | 1,431 | 1,452 | 1,411 | 1,411 | -2.22% | 159,700 | 418億1724万 | -2.15% | - | 5.33 |
| 03/18 | 1,412 | 1,448 | 1,407 | 1,443 | +0.77% | 216,800 | 427億6561万 | +0.07% | - | 5.45 |
| 03/17 | 1,415 | 1,474 | 1,409 | 1,432 | +1.92% | 337,600 | 424億3961万 | -0.56% | - | 5.4 |
| 03/14 | 1,430 | 1,436 | 1,388 | 1,405 | -3.64% | 382,000 | 416億3942万 | -2.36% | - | 5.3 |
| 03/13 | 1,480 | 1,497 | 1,447 | 1,458 | +0.55% | 354,100 | 432億1016万 | +1.32% | - | 5.5 |
| 03/12 | 1,343 | 1,474 | 1,334 | 1,450 | +8.37% | 502,700 | 429億7307万 | +1.05% | - | 5.47 |
| 03/11 | 1,376 | 1,380 | 1,304 | 1,338 | -4.22% | 388,200 | 396億5377万 | -6.56% | - | 5.05 |
| 03/10 | 1,364 | 1,406 | 1,355 | 1,397 | +3.25% | 303,400 | 414億233万 | -2.58% | - | 5.27 |
| 03/07 | 1,375 | 1,385 | 1,342 | 1,353 | -3.01% | 427,600 | 400億9832万 | -5.71% | - | 5.11 |
| 03/06 | 1,421 | 1,423 | 1,388 | 1,395 | -1.34% | 290,500 | 413億4305万 | -2.99% | - | 5.27 |
| 03/05 | 1,448 | 1,450 | 1,382 | 1,414 | -1.53% | 349,100 | 419億615万 | -1.67% | - | 5.34 |
| 03/04 | 1,451 | 1,464 | 1,387 | 1,436 | -2.58% | 413,600 | 425億5816万 | +0.07% | - | 5.42 |
| 03/03 | 1,513 | 1,537 | 1,465 | 1,474 | +3.8% | 444,900 | 436億8435万 | +3% | - | 5.56 |
| 02/28 | 1,438 | 1,457 | 1,407 | 1,420 | -2.41% | 269,800 | 420億8397万 | -0.35% | - | 5.36 |
| 02/27 | 1,486 | 1,486 | 1,430 | 1,455 | -1.69% | 298,400 | 431億2125万 | +2.39% | - | 5.49 |
| 02/26 | 1,515 | 1,532 | 1,443 | 1,480 | -2.31% | 402,800 | 438億6217万 | +4.45% | - | 5.59 |
| 02/25 | 1,489 | 1,544 | 1,471 | 1,515 | 0% | 364,700 | 448億9945万 | +7.37% | - | 5.72 |
| 02/21 | 1,518 | 1,562 | 1,498 | 1,515 | -1.43% | 308,200 | 448億9945万 | +8.06% | - | 5.72 |
| 02/20 | 1,558 | 1,599 | 1,502 | 1,537 | -4.18% | 1,094,300 | 455億5145万 | +10.34% | - | 5.8 |
| 02/19 | 1,421 | 1,616 | 1,408 | 1,604 | +15.15% | 1,665,700 | 475億3710万 | +16.15% | - | 6.05 |
| 02/18 | 1,386 | 1,416 | 1,367 | 1,393 | -0.36% | 307,600 | 412億8378万 | +1.9% | - | 5.26 |
| 02/17 | 1,353 | 1,507 | 1,341 | 1,398 | -0.85% | 795,600 | 414億3196万 | +2.57% | - | 5.28 |
| 02/14 | 1,436 | 1,464 | 1,401 | 1,410 | -3.36% | 393,400 | 417億8760万 | +3.83% | - | 5.32 |
| 02/13 | 1,460 | 1,472 | 1,443 | 1,459 | +0.41% | 229,900 | 432億3980万 | +7.83% | - | 5.51 |
| 02/12 | 1,430 | 1,456 | 1,418 | 1,453 | +2.76% | 352,700 | 430億6198万 | +7.95% | - | 5.48 |
| 02/10 | 1,396 | 1,425 | 1,386 | 1,414 | +0.93% | 148,500 | 419億615万 | +5.52% | - | 5.34 |
| 02/07 | 1,407 | 1,419 | 1,401 | 1,401 | -0.43% | 130,600 | 415億2087万 | +4.94% | - | 5.29 |
| 02/06 | 1,400 | 1,414 | 1,386 | 1,407 | +0.79% | 171,800 | 416億9869万 | +5.79% | - | 5.31 |
| 02/05 | 1,370 | 1,396 | 1,360 | 1,396 | +2.05% | 291,100 | 413億7269万 | +5.36% | - | 5.27 |
| 02/04 | 1,374 | 1,377 | 1,353 | 1,368 | -0.73% | 271,200 | 405億4287万 | +3.56% | - | 5.16 |
| 02/03 | 1,381 | 1,391 | 1,361 | 1,378 | -0.36% | 202,800 | 408億3923万 | +4.55% | - | 5.2 |
| 01/31 | 1,409 | 1,410 | 1,380 | 1,383 | -1.85% | 148,700 | 409億8742万 | +5.01% | - | 5.22 |
| 01/30 | 1,412 | 1,414 | 1,382 | 1,409 | -1.05% | 234,700 | 417億5797万 | +7.23% | - | 5.32 |
| 01/29 | 1,400 | 1,434 | 1,379 | 1,424 | +1.86% | 368,900 | 422億252万 | +8.62% | - | 5.37 |
| 01/28 | 1,321 | 1,400 | 1,311 | 1,398 | +4.41% | 521,800 | 414億3196万 | +6.88% | - | 5.28 |
| 01/27 | 1,360 | 1,368 | 1,331 | 1,339 | -0.22% | 309,000 | 396億8341万 | +2.53% | - | 5.05 |
| 01/24 | 1,323 | 1,346 | 1,313 | 1,342 | +1.44% | 296,200 | 397億7231万 | +2.91% | - | 5.07 |
| 01/23 | 1,343 | 1,358 | 1,319 | 1,323 | -0.9% | 229,000 | 392億922万 | +1.61% | - | 4.99 |
| 01/22 | 1,340 | 1,370 | 1,314 | 1,335 | -0.52% | 208,500 | 395億6486万 | +2.69% | - | 5.04 |
| 01/21 | 1,362 | 1,368 | 1,325 | 1,342 | 0% | 218,100 | 395億7907万 | +3.31% | - | 5.04 |
| 01/20 | 1,307 | 1,348 | 1,307 | 1,342 | +4.27% | 241,100 | 395億7907万 | +3.39% | - | 5.04 |
| 01/17 | 1,265 | 1,292 | 1,262 | 1,287 | +0.86% | 169,000 | 379億5697万 | -0.85% | - | 4.83 |
| 01/16 | 1,249 | 1,305 | 1,249 | 1,276 | +2.9% | 262,800 | 376億3256万 | -1.69% | - | 4.79 |
| 01/15 | 1,251 | 1,256 | 1,222 | 1,240 | -1.74% | 301,300 | 365億7082万 | -4.76% | - | 4.66 |
| 01/14 | 1,269 | 1,292 | 1,261 | 1,262 | -1.25% | 211,200 | 372億1966万 | -3.52% | - | 4.74 |
| 01/10 | 1,268 | 1,292 | 1,260 | 1,278 | -0.39% | 106,000 | 376億9154万 | -2.67% | - | 4.8 |
| 01/09 | 1,271 | 1,297 | 1,264 | 1,283 | +0.31% | 220,700 | 378億3900万 | -2.66% | - | 4.82 |
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 | |
| 2019年 12月期 | 2,100 9/25 | 1,392 10/15 | 6,875,300 9/20 | 521億4510万 | 345億6475万 | 421億2339万 12/30 |
| 2020年 12月期 | 4,225 10/2 | 985 3/23 | 2,490,600 6/18 | 1124億7203万 | 257億7114万 | 904億5952万 12/30 |
| 2021年 12月期 | 4,870 2/19 | 1,944 12/30 | 3,022,600 2/16 | 1313億786万 | 553億7115万 | 562億9694万 12/30 |
| 2022年 12月期 | 2,543 9/16 | 753 2/24 | 6,583,800 8/16 | 733億223万 | 216億6388万 | 504億3458万 12/30 |
| 2023年 12月期 | 2,827 3/3 | 1,224 11/1 | 3,408,000 2/15 | 824億3843万 | 358億848万 | 533億8876万 12/29 |
| 2024年 12月期 | 1,805 1/4 | 860 10/25 | 3,208,900 11/18 | 528億582万 | 253億4557万 | 384億877万 12/30 |
| 最新 | 1,808 2025/6/6 | 543,900 | 536億6596万 | |||