時価総額
- 2019年12月30日
- 364億7604万
- 2020年12月30日
- 1402億3651万
- 2021年12月30日
- 755億7049万
- 2022年12月30日
- 1261億6058万
- 2023年12月29日
- 1423億5939万
- 2024年12月30日
- 1247億1540万
2024/12/04～2025/05/07
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 | ||||||||||
| 05/07 | 3,505 | 3,545 | 3,485 | 3,505 | +0.57% | 173,600 | 1147億4879万 | +9.46% | 36.77 | 5.64 |
| 05/02 | 3,510 | 3,545 | 3,455 | 3,485 | +0.14% | 171,400 | 1140億9402万 | +9.28% | 36.56 | 5.61 |
| 05/01 | 3,420 | 3,500 | 3,420 | 3,480 | +0.58% | 145,600 | 1139億3032万 | +9.43% | 36.51 | 5.6 |
| 04/30 | 3,390 | 3,520 | 3,375 | 3,460 | +3.59% | 317,600 | 1132億7555万 | +9.32% | 36.3 | 5.57 |
| 04/28 | 3,300 | 3,385 | 3,290 | 3,340 | +1.67% | 130,700 | 1093億4692万 | +6% | 35.04 | 5.37 |
| 04/25 | 3,370 | 3,370 | 3,255 | 3,285 | -1.05% | 238,200 | 1075億4630万 | +4.48% | 34.46 | 5.29 |
| 04/24 | 3,400 | 3,405 | 3,320 | 3,320 | -1.92% | 158,900 | 1086億9215万 | +5.73% | 34.83 | 5.34 |
| 04/23 | 3,380 | 3,405 | 3,360 | 3,385 | +1.2% | 169,600 | 1108億2016万 | +7.97% | 35.51 | 5.45 |
| 04/22 | 3,365 | 3,385 | 3,295 | 3,345 | -0.89% | 199,100 | 1095億1061万 | +6.87% | 35.09 | 5.38 |
| 04/21 | 3,335 | 3,400 | 3,310 | 3,375 | +1.35% | 235,300 | 1104億9277万 | +8.03% | 35.41 | 5.43 |
| 04/18 | 3,280 | 3,340 | 3,230 | 3,330 | +3.42% | 329,400 | 1090億1953万 | +6.9% | 34.93 | 5.36 |
| 04/17 | 3,225 | 3,240 | 3,170 | 3,220 | -0.16% | 151,900 | 1054億1829万 | +3.7% | 33.78 | 5.18 |
| 04/16 | 3,285 | 3,310 | 3,175 | 3,225 | -1.68% | 197,600 | 1055億8198万 | +3.93% | 33.83 | 5.19 |
| 04/15 | 3,330 | 3,345 | 3,275 | 3,280 | +0.15% | 175,700 | 1073億8260万 | +5.81% | 34.41 | 5.28 |
| 04/14 | 3,270 | 3,320 | 3,235 | 3,275 | +0.77% | 293,900 | 1072億1891万 | +5.85% | 34.36 | 5.27 |
| 04/11 | 3,090 | 3,250 | 3,035 | 3,250 | +4% | 364,400 | 1064億45万 | +5.42% | 34.09 | 5.23 |
| 04/10 | 3,070 | 3,150 | 3,040 | 3,125 | +7.13% | 507,200 | 1023億812万 | +1.66% | 32.78 | 5.03 |
| 04/09 | 2,863 | 2,919 | 2,812 | 2,917 | +1.89% | 469,000 | 954億9849万 | -5.01% | 30.6 | 4.69 |
| 04/08 | 2,827 | 2,925 | 2,806 | 2,863 | +5.8% | 459,000 | 937億3061万 | -6.86% | 30.03 | 4.61 |
| 04/07 | 2,779 | 2,847 | 2,665 | 2,706 | -7.49% | 577,100 | 885億9065万 | -12% | 28.39 | 4.35 |
| 04/04 | 2,930 | 2,948 | 2,839 | 2,925 | -0.95% | 296,000 | 957億6040万 | -4.97% | 30.68 | 4.71 |
| 04/03 | 2,821 | 2,976 | 2,802 | 2,953 | -0.61% | 308,800 | 966億7708万 | -4% | 30.98 | 4.75 |
| 04/02 | 3,010 | 3,015 | 2,931 | 2,971 | -0.64% | 309,800 | 972億6638万 | -3.32% | 31.17 | 4.78 |
| 04/01 | 3,025 | 3,075 | 2,987 | 2,990 | -1.32% | 256,700 | 978億8841万 | -2.73% | 31.37 | 4.81 |
| 03/31 | 3,110 | 3,160 | 3,015 | 3,030 | -4.72% | 268,800 | 991億9795万 | -1.34% | 31.79 | 4.88 |
| 03/28 | 3,210 | 3,245 | 3,155 | 3,180 | -2.6% | 202,000 | 1041億874万 | +3.65% | 33.36 | 5.12 |
| 03/27 | 3,055 | 3,265 | 3,055 | 3,265 | +5.32% | 314,500 | 1068億9152万 | +6.63% | 34.25 | 5.25 |
| 03/26 | 3,145 | 3,170 | 3,075 | 3,100 | -0.64% | 188,800 | 1014億8966万 | +1.54% | 32.52 | 4.99 |
| 03/25 | 3,155 | 3,180 | 3,090 | 3,120 | -1.11% | 242,800 | 1021億4443万 | +2.23% | 32.73 | 5.02 |
| 03/24 | 3,175 | 3,200 | 3,140 | 3,155 | -1.41% | 270,500 | 1032億9028万 | +2.7% | 33.1 | 5.08 |
| 03/21 | 3,205 | 3,280 | 3,160 | 3,200 | +0.31% | 456,100 | 1047億6352万 | +3.19% | 33.57 | 5.15 |
| 03/19 | 3,205 | 3,265 | 3,185 | 3,190 | -2.15% | 442,500 | 1044億3613万 | +2.08% | 33.46 | 5.13 |
| 03/18 | 3,195 | 3,300 | 3,185 | 3,260 | +1.88% | 307,800 | 1067億2783万 | +3.62% | 34.2 | 5.25 |
| 03/17 | 3,150 | 3,215 | 3,125 | 3,200 | +1.75% | 329,900 | 1047億6352万 | +1.14% | 33.57 | 5.15 |
| 03/14 | 3,095 | 3,180 | 3,080 | 3,145 | +2.28% | 451,900 | 1029億6289万 | -1.19% | 32.99 | 5.06 |
| 03/13 | 3,190 | 3,190 | 3,055 | 3,075 | -3.3% | 373,100 | 1006億7119万 | -4.03% | 32.26 | 4.95 |
| 03/12 | 3,155 | 3,205 | 3,150 | 3,180 | +0.79% | 232,200 | 1041億874万 | -1.52% | 33.36 | 5.12 |
| 03/11 | 3,100 | 3,190 | 3,050 | 3,155 | +0.8% | 550,000 | 1032億9028万 | -3.01% | 33.1 | 5.08 |
| 03/10 | 2,992 | 3,140 | 2,988 | 3,130 | +4.82% | 458,800 | 1024億7181万 | -4.86% | 32.84 | 5.04 |
| 03/07 | 3,025 | 3,035 | 2,967 | 2,986 | -1.45% | 253,200 | 977億5745万 | -10.3% | 31.32 | 4.81 |
| 03/06 | 3,065 | 3,120 | 3,025 | 3,030 | -0.98% | 349,200 | 991億9795万 | -10.17% | 31.79 | 4.88 |
| 03/05 | 2,974 | 3,070 | 2,973 | 3,060 | +3.03% | 490,100 | 1001億8011万 | -10.45% | 32.1 | 4.92 |
| 03/04 | 2,870 | 3,020 | 2,835 | 2,970 | +2.34% | 533,100 | 972億3364万 | -13.96% | 31.16 | 4.78 |
| 03/03 | 2,838 | 2,931 | 2,834 | 2,902 | +4.58% | 382,800 | 950億741万 | -16.82% | 30.44 | 4.67 |
| 02/28 | 2,818 | 2,835 | 2,758 | 2,775 | -3.24% | 512,000 | 908億4961万 | -21.3% | 29.11 | 4.47 |
| 02/27 | 2,923 | 2,923 | 2,854 | 2,868 | -1.04% | 412,100 | 938億9430万 | -19.6% | 30.09 | 4.62 |
| 02/26 | 3,025 | 3,030 | 2,864 | 2,898 | -3.24% | 584,500 | 948億7646万 | -19.5% | 30.4 | 4.66 |
| 02/25 | 2,889 | 3,045 | 2,878 | 2,995 | +3.42% | 520,800 | 980億5210万 | -17.49% | 31.42 | 4.82 |
| 02/21 | 2,950 | 2,967 | 2,890 | 2,896 | -2.26% | 730,300 | 948億1098万 | -20.77% | 30.38 | 4.66 |
| 02/20 | 3,055 | 3,100 | 2,956 | 2,963 | -2.21% | 726,200 | 970億447万 | -19.57% | 31.08 | 4.77 |
| 02/19 | 3,000 | 3,135 | 2,983 | 3,030 | -0.16% | 680,300 | 991億9795万 | -18.37% | 31.79 | 4.88 |
| 02/18 | 3,115 | 3,155 | 3,025 | 3,035 | -1.78% | 1,062,600 | 993億6165万 | -18.85% | 31.84 | 4.88 |
| 02/17 | 3,260 | 3,370 | 3,070 | 3,090 | -14.64% | 2,120,300 | 1011億6227万 | -17.99% | 32.42 | 4.97 |
| 02/14 | 3,875 | 3,915 | 3,620 | 3,620 | -6.7% | 624,300 | 1185億1373万 | -4.51% | 37.98 | 5.83 |
| 02/13 | 3,800 | 3,880 | 3,765 | 3,880 | +2.51% | 284,300 | 1270億2576万 | +2.29% | 40.7 | 6.24 |
| 02/12 | 3,755 | 3,795 | 3,665 | 3,785 | +1.88% | 335,000 | 1239億1560万 | -0.08% | 39.71 | 6.09 |
| 02/10 | 3,715 | 3,755 | 3,635 | 3,715 | -0.13% | 349,600 | 1216億2389万 | -1.88% | 38.97 | 5.98 |
| 02/07 | 3,660 | 3,730 | 3,630 | 3,720 | +1.09% | 236,800 | 1217億8759万 | -1.87% | 39.02 | 5.99 |
| 02/06 | 3,600 | 3,710 | 3,600 | 3,680 | +0.82% | 294,000 | 1204億7804万 | -3% | 38.6 | 5.92 |
| 02/05 | 3,730 | 3,730 | 3,650 | 3,650 | -1.88% | 284,700 | 1194億9589万 | -3.87% | 38.29 | 5.87 |
| 02/04 | 3,745 | 3,810 | 3,680 | 3,720 | -1.33% | 393,900 | 1217億8759万 | -2.18% | 39.02 | 5.99 |
| 02/03 | 3,880 | 3,880 | 3,725 | 3,770 | -7.6% | 601,100 | 1234億2452万 | -0.97% | 39.55 | 6.07 |
| 01/31 | 4,100 | 4,100 | 4,040 | 4,080 | -0.61% | 103,500 | 1335億7348万 | +7.09% | 42.8 | 6.57 |
| 01/30 | 4,045 | 4,125 | 4,025 | 4,105 | +0.37% | 153,100 | 1343億9195万 | +7.97% | 43.06 | 6.61 |
| 01/29 | 4,075 | 4,125 | 4,045 | 4,090 | -1.21% | 153,100 | 1339億87万 | +7.8% | 42.91 | 6.58 |
| 01/28 | 4,000 | 4,140 | 3,960 | 4,140 | +5.21% | 319,200 | 1355億3780万 | +9.35% | 43.43 | 6.66 |
| 01/27 | 3,920 | 3,955 | 3,885 | 3,935 | +1.42% | 185,000 | 1288億2639万 | +4.13% | 41.28 | 6.33 |
| 01/24 | 3,885 | 3,935 | 3,850 | 3,880 | +1.31% | 265,500 | 1270億2576万 | +2.56% | 40.7 | 6.24 |
| 01/23 | 3,790 | 3,870 | 3,745 | 3,830 | +1.06% | 236,700 | 1253億8883万 | +1.06% | 40.18 | 6.16 |
| 01/22 | 3,760 | 3,800 | 3,680 | 3,790 | +2.57% | 243,000 | 1240億7929万 | -0.13% | 39.76 | 6.1 |
| 01/21 | 3,670 | 3,695 | 3,590 | 3,695 | +0.96% | 161,500 | 1209億6912万 | -2.74% | 38.76 | 5.95 |
| 01/20 | 3,600 | 3,685 | 3,535 | 3,660 | +1.39% | 197,400 | 1198億2327万 | -3.96% | 38.39 | 5.89 |
| 01/17 | 3,635 | 3,645 | 3,600 | 3,610 | -0.28% | 138,800 | 1181億8634万 | -5.69% | 37.87 | 5.81 |
| 01/16 | 3,685 | 3,730 | 3,590 | 3,620 | -1.63% | 209,600 | 1185億1373万 | -5.93% | 37.98 | 5.83 |
| 01/15 | 3,700 | 3,770 | 3,670 | 3,680 | -0.81% | 222,400 | 1204億7804万 | -4.96% | 38.6 | 5.92 |
| 01/14 | 3,715 | 3,805 | 3,690 | 3,710 | -0.67% | 276,700 | 1214億6020万 | -4.73% | 38.92 | 5.97 |
| 01/10 | 3,650 | 3,755 | 3,630 | 3,735 | +1.63% | 238,100 | 1222億7867万 | -4.7% | 39.18 | 6.01 |
| 01/09 | 3,660 | 3,690 | 3,620 | 3,675 | 0% | 200,100 | 1203億1435万 | -6.82% | 38.55 | 5.91 |
| 01/08 | 3,725 | 3,725 | 3,655 | 3,675 | -2% | 195,700 | 1203億1435万 | -7.48% | 38.55 | 5.91 |
| 01/07 | 3,785 | 3,795 | 3,730 | 3,750 | +0.13% | 237,800 | 1227億6975万 | -6.18% | 39.34 | 6.03 |
| 01/06 | 3,895 | 3,915 | 3,730 | 3,745 | -2.35% | 325,900 | 1226億605万 | -6.86% | 39.29 | 6.03 |
| 2024 | ||||||||||
| 12/30 | 3,845 | 3,875 | 3,820 | 3,835 | +1.19% | 291,600 | 1255億5253万 | -5.22% | 44.52 | 6.16 |
| 12/27 | 3,760 | 3,840 | 3,750 | 3,790 | +0.8% | 370,500 | 1240億7929万 | -6.81% | 44 | 6.09 |
| 12/26 | 3,795 | 3,800 | 3,625 | 3,760 | -1.05% | 539,300 | 1230億9713万 | -8.05% | 43.65 | 6.04 |
| 12/25 | 3,825 | 3,860 | 3,755 | 3,800 | -0.39% | 286,100 | 1244億668万 | -7.63% | 44.12 | 6.11 |
| 12/24 | 3,825 | 3,835 | 3,770 | 3,815 | -0.52% | 454,200 | 1248億9775万 | -7.69% | 44.29 | 6.13 |
| 12/23 | 3,880 | 3,905 | 3,815 | 3,835 | -1.29% | 573,200 | 1255億5253万 | -7.59% | 44.52 | 6.16 |
| 12/20 | 3,900 | 3,975 | 3,875 | 3,885 | -0.77% | 266,300 | 1271億8946万 | -6.75% | 45.1 | 6.24 |
| 12/19 | 3,850 | 3,945 | 3,840 | 3,915 | +0.51% | 290,400 | 1281億7161万 | -6.14% | 45.45 | 6.29 |
| 12/18 | 3,950 | 3,970 | 3,895 | 3,895 | -1.39% | 285,500 | 1275億1684万 | -6.37% | 45.22 | 6.26 |
| 12/17 | 4,020 | 4,060 | 3,920 | 3,950 | -2.35% | 455,000 | 1293億1747万 | -4.91% | 45.86 | 6.35 |
| 12/16 | 4,060 | 4,105 | 3,990 | 4,045 | +0.12% | 435,400 | 1324億2763万 | -2.44% | 46.96 | 6.5 |
| 12/13 | 3,890 | 4,115 | 3,885 | 4,040 | +2.02% | 661,700 | 1322億6394万 | -2.25% | 46.9 | 6.49 |
| 12/12 | 3,935 | 3,990 | 3,840 | 3,960 | +1.67% | 661,400 | 1296億4485万 | -3.86% | 45.97 | 6.37 |
| 12/11 | 3,995 | 4,010 | 3,865 | 3,895 | -2.75% | 391,500 | 1275億1684万 | -5.02% | 45.22 | 6.26 |
| 12/10 | 4,080 | 4,095 | 3,995 | 4,005 | -1.6% | 517,000 | 1311億1809万 | -2.2% | 46.5 | 6.44 |
| 12/09 | 4,110 | 4,140 | 3,975 | 4,070 | -1.09% | 962,300 | 1332億4610万 | -0.29% | 47.25 | 6.54 |
| 12/06 | 4,235 | 4,240 | 4,100 | 4,115 | -2.37% | 452,900 | 1347億1933万 | +1.18% | 47.77 | 6.61 |
| 12/05 | 4,245 | 4,300 | 4,195 | 4,215 | -0.47% | 276,400 | 1379億9319万 | +4% | 48.94 | 6.78 |
| 12/04 | 4,280 | 4,290 | 4,220 | 4,235 | -2.08% | 352,800 | 1386億4797万 | +5.06% | 49.17 | 6.81 |
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 | 1,350 12/12 | 1,181 12/17 | 4,625,900 12/12 | 372億9294万 | 326億2441万 | 364億7604万 12/30 |
| 2020年 12月期 | 7,370 10/15 | 1,210 1/22 | 5,476,100 4/10 | 2226億9929万 | 340億5557万 | 1402億3651万 12/30 |
| 2021年 12月期 | 6,030 1/21 | 2,232 12/20 | 1,957,200 4/28 | 1838億5168万 | 718億8312万 | 755億7049万 12/30 |
| 2022年 12月期 | 4,690 12/15 | 1,726 3/15 | 2,288,100 12/29 | 1532億4012万 | 561億6939万 | 1261億6058万 12/30 |
| 2023年 12月期 | 6,040 8/16 | 3,420 4/27 | 1,773,400 8/16 | 1977億4114万 | 1119億6601万 | 1423億5939万 12/29 |
| 2024年 12月期 | 5,110 3/1 2/29 | 2,960 8/16 | 2,663,800 8/15 | 1672億9424万 | 969億625万 | 1247億1540万 12/30 |
| 最新 | 3,505 2025/5/7 | 173,600 | 1147億4879万 | |||