時価総額
- 2019年12月30日
- 240億1314万
- 2020年12月30日
- 549億1373万
- 2021年12月30日
- 385億1651万
- 2022年12月30日
- 634億3395万
- 2023年12月29日
- 692億6099万
- 2024年12月30日
- 531億2472万
2024/11/27～2025/04/25
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 | ||||||||||
| 04/25 | 2,890 | 2,973 | 2,870 | 2,969 | +1.78% | 49,400 | 557億9701万 | +3.31% | 12.7 | 4.14 |
| 04/24 | 2,911 | 2,946 | 2,876 | 2,917 | -0.78% | 43,400 | 548億1976万 | +1.43% | 12.48 | 4.07 |
| 04/23 | 2,950 | 2,974 | 2,920 | 2,940 | +0.31% | 45,300 | 552億5200万 | +1.87% | 12.58 | 4.1 |
| 04/22 | 2,898 | 2,950 | 2,883 | 2,931 | +1.1% | 53,200 | 550億8286万 | +1.24% | 12.54 | 4.09 |
| 04/21 | 2,877 | 2,926 | 2,852 | 2,899 | +0.62% | 56,000 | 544億8148万 | -0.17% | 12.4 | 4.05 |
| 04/18 | 2,824 | 2,881 | 2,824 | 2,881 | +2.64% | 35,600 | 541億4320万 | -1.13% | 12.33 | 4.02 |
| 04/17 | 2,783 | 2,818 | 2,771 | 2,807 | +0.07% | 15,100 | 527億5251万 | -4.07% | 12.01 | 3.92 |
| 04/16 | 2,836 | 2,836 | 2,780 | 2,805 | -0.67% | 33,200 | 527億1492万 | -4.66% | 12 | 3.92 |
| 04/15 | 2,810 | 2,843 | 2,800 | 2,824 | +0.89% | 24,600 | 530億7199万 | -4.56% | 12.08 | 3.94 |
| 04/14 | 2,790 | 2,829 | 2,774 | 2,799 | +0.11% | 47,200 | 526億216万 | -6.01% | 11.98 | 3.91 |
| 04/11 | 2,659 | 2,803 | 2,605 | 2,796 | +1.45% | 59,400 | 525億4578万 | -6.61% | 11.96 | 3.9 |
| 04/10 | 2,774 | 2,775 | 2,700 | 2,756 | +7.07% | 59,500 | 517億9405万 | -8.5% | 11.79 | 3.85 |
| 04/09 | 2,551 | 2,589 | 2,516 | 2,574 | -3.92% | 80,800 | 483億7369万 | -15.16% | 11.01 | 3.59 |
| 04/08 | 2,658 | 2,725 | 2,638 | 2,679 | +6.73% | 59,400 | 503億4698万 | -12.48% | 11.46 | 3.74 |
| 04/07 | 2,482 | 2,597 | 2,470 | 2,510 | -8.26% | 93,900 | 471億7093万 | -18.66% | 10.74 | 3.5 |
| 04/04 | 2,765 | 2,800 | 2,660 | 2,736 | -3.66% | 93,100 | 514億1819万 | -12.17% | 11.71 | 3.82 |
| 04/03 | 2,861 | 2,892 | 2,821 | 2,840 | -3.7% | 53,500 | 533億7268万 | -9.41% | 12.15 | 3.96 |
| 04/02 | 2,942 | 2,961 | 2,902 | 2,949 | +0.27% | 46,600 | 554億2114万 | -6.29% | 12.62 | 4.12 |
| 04/01 | 3,035 | 3,045 | 2,930 | 2,941 | -3.1% | 68,200 | 552億7080万 | -6.87% | 12.58 | 4.11 |
| 03/31 | 3,085 | 3,085 | 3,030 | 3,035 | -1.62% | 36,000 | 570億3736万 | -4.23% | 12.99 | 4.24 |
| 03/28 | 3,045 | 3,100 | 3,020 | 3,085 | +1.31% | 43,800 | 579億7702万 | -2.99% | 13.2 | 4.31 |
| 03/27 | 3,025 | 3,045 | 2,985 | 3,045 | -0.33% | 66,300 | 572億2529万 | -4.58% | 13.03 | 4.25 |
| 03/26 | 3,045 | 3,065 | 3,020 | 3,055 | +0.49% | 34,100 | 574億1322万 | -4.47% | 13.07 | 4.26 |
| 03/25 | 3,040 | 3,060 | 3,020 | 3,040 | +0.33% | 40,600 | 571億3132万 | -5.24% | 13.01 | 4.24 |
| 03/24 | 3,035 | 3,075 | 3,005 | 3,030 | +0.33% | 45,500 | 569億4339万 | -5.55% | 12.96 | 4.23 |
| 03/21 | 3,105 | 3,110 | 3,015 | 3,020 | -4.88% | 105,600 | 567億5546万 | -5.8% | 12.92 | 4.22 |
| 03/19 | 3,165 | 3,190 | 3,165 | 3,175 | +0.32% | 18,300 | 596億6841万 | -0.84% | 13.59 | 4.43 |
| 03/18 | 3,160 | 3,190 | 3,130 | 3,165 | +0.16% | 34,700 | 594億8047万 | -0.85% | 13.54 | 4.42 |
| 03/17 | 3,150 | 3,205 | 3,110 | 3,160 | +0.32% | 30,700 | 593億8651万 | -0.75% | 13.52 | 4.41 |
| 03/14 | 3,125 | 3,175 | 3,105 | 3,150 | -0.79% | 40,400 | 591億9858万 | -0.97% | 13.48 | 4.4 |
| 03/13 | 3,215 | 3,230 | 3,155 | 3,175 | -1.24% | 33,300 | 596億6841万 | -0.06% | 13.59 | 4.43 |
| 03/12 | 3,155 | 3,225 | 3,155 | 3,215 | -0.31% | 33,400 | 604億2013万 | +1.42% | 13.76 | 4.49 |
| 03/11 | 3,230 | 3,250 | 3,100 | 3,225 | -2.27% | 74,400 | 606億807万 | +1.99% | 13.8 | 4.5 |
| 03/10 | 3,270 | 3,330 | 3,265 | 3,300 | +3.13% | 43,200 | 620億1756万 | +4.63% | 14.12 | 4.61 |
| 03/07 | 3,220 | 3,240 | 3,175 | 3,200 | -1.54% | 39,000 | 601億3824万 | +1.75% | 13.69 | 4.47 |
| 03/06 | 3,285 | 3,295 | 3,250 | 3,250 | -1.66% | 38,900 | 610億7790万 | +3.6% | 13.91 | 4.54 |
| 03/05 | 3,245 | 3,305 | 3,210 | 3,305 | +1.69% | 37,000 | 621億1152万 | +5.66% | 14.14 | 4.61 |
| 03/04 | 3,265 | 3,265 | 3,145 | 3,250 | -1.07% | 70,400 | 610億7790万 | +4.4% | 13.91 | 4.54 |
| 03/03 | 3,325 | 3,375 | 3,280 | 3,285 | +0.92% | 52,700 | 617億3566万 | +6% | 14.06 | 4.59 |
| 02/28 | 3,230 | 3,285 | 3,220 | 3,255 | +0.77% | 58,300 | 611億7186万 | +5.78% | 13.93 | 4.54 |
| 02/27 | 3,100 | 3,240 | 3,100 | 3,230 | +3.19% | 29,000 | 607億203万 | +5.52% | 13.82 | 4.51 |
| 02/26 | 3,125 | 3,150 | 3,065 | 3,130 | -2.8% | 48,300 | 588億2271万 | +2.79% | 13.39 | 4.37 |
| 02/25 | 3,180 | 3,270 | 3,180 | 3,220 | -0.46% | 19,600 | 605億1410万 | +6.13% | 13.78 | 4.49 |
| 02/21 | 3,255 | 3,280 | 3,225 | 3,235 | -1.97% | 21,300 | 607億9600万 | +7.23% | 13.84 | 4.52 |
| 02/20 | 3,350 | 3,380 | 3,275 | 3,300 | -1.49% | 32,100 | 620億1756万 | +10.15% | 14.12 | 4.61 |
| 02/19 | 3,210 | 3,395 | 3,210 | 3,350 | +4.04% | 60,800 | 629億5722万 | +12.64% | 14.33 | 4.68 |
| 02/18 | 3,310 | 3,310 | 3,185 | 3,220 | -3.01% | 76,700 | 605億1410万 | +9.04% | 13.78 | 4.49 |
| 02/17 | 3,350 | 3,570 | 3,230 | 3,320 | +9.21% | 241,400 | 623億9342万 | +12.96% | 14.21 | 4.63 |
| 02/14 | 2,972 | 3,095 | 2,970 | 3,040 | +2.29% | 35,600 | 571億3132万 | +4.04% | 13.01 | 4.24 |
| 02/13 | 2,963 | 2,997 | 2,916 | 2,972 | +1.43% | 49,900 | 558億5339万 | +1.99% | 12.72 | 4.15 |
| 02/12 | 2,959 | 2,959 | 2,893 | 2,930 | 0% | 32,300 | 550億6407万 | +0.58% | 12.54 | 4.09 |
| 02/10 | 2,950 | 2,958 | 2,928 | 2,930 | -0.78% | 71,100 | 550億6407万 | +0.69% | 12.54 | 4.09 |
| 02/07 | 3,065 | 3,065 | 2,953 | 2,953 | -4.12% | 73,500 | 554億9631万 | +1.55% | 12.64 | 4.12 |
| 02/06 | 3,045 | 3,085 | 3,030 | 3,080 | +1.15% | 25,100 | 578億8305万 | +5.91% | 13.18 | 4.3 |
| 02/05 | 3,050 | 3,095 | 3,035 | 3,045 | +1.53% | 18,900 | 572億2529万 | +4.86% | 13.03 | 4.25 |
| 02/04 | 3,060 | 3,085 | 2,985 | 2,999 | -0.86% | 39,600 | 563億6080万 | +3.38% | 12.83 | 4.19 |
| 02/03 | 3,000 | 3,040 | 2,953 | 3,025 | 0% | 36,100 | 568億4943万 | +4.31% | 12.94 | 4.22 |
| 01/31 | 3,065 | 3,065 | 3,015 | 3,025 | -1.31% | 22,800 | 568億4943万 | +4.49% | 12.94 | 4.22 |
| 01/30 | 3,010 | 3,075 | 3,010 | 3,065 | +1.83% | 42,900 | 576億115万 | +6.06% | 13.11 | 4.28 |
| 01/29 | 3,045 | 3,045 | 3,005 | 3,010 | -0.17% | 20,500 | 565億6753万 | +4.3% | 12.88 | 4.2 |
| 01/28 | 2,940 | 3,020 | 2,923 | 3,015 | +2.52% | 38,600 | 566億6149万 | +4.54% | 12.9 | 4.21 |
| 01/27 | 2,928 | 2,960 | 2,879 | 2,941 | +1.2% | 40,300 | 552億7080万 | +2.05% | 12.58 | 4.11 |
| 01/24 | 2,764 | 2,906 | 2,743 | 2,906 | +6.25% | 70,300 | 546億1303万 | +0.73% | 12.43 | 4.06 |
| 01/23 | 2,806 | 2,835 | 2,733 | 2,735 | -3.76% | 159,500 | 513億9940万 | -5.36% | 11.7 | 3.82 |
| 01/22 | 2,826 | 2,856 | 2,805 | 2,842 | +0.6% | 23,500 | 534億1027万 | -2.13% | 12.16 | 3.97 |
| 01/21 | 2,845 | 2,846 | 2,802 | 2,825 | -1.77% | 27,800 | 530億9079万 | -3.09% | 12.09 | 3.94 |
| 01/20 | 2,817 | 2,900 | 2,793 | 2,876 | +3.27% | 45,600 | 540億4924万 | -1.81% | 12.31 | 4.01 |
| 01/17 | 2,752 | 2,798 | 2,751 | 2,785 | +2.31% | 30,300 | 523億3906万 | -5.3% | 11.92 | 3.89 |
| 01/16 | 2,728 | 2,747 | 2,682 | 2,722 | -0.73% | 89,800 | 511億5509万 | -7.88% | 11.65 | 3.8 |
| 01/15 | 2,800 | 2,819 | 2,740 | 2,742 | -3.18% | 56,500 | 515億3095万 | -7.83% | 11.73 | 3.83 |
| 01/14 | 2,862 | 2,862 | 2,801 | 2,832 | -1.05% | 40,500 | 532億2234万 | -5.38% | 12.12 | 3.95 |
| 01/10 | 2,872 | 2,892 | 2,862 | 2,862 | -0.8% | 34,600 | 537億8613万 | -4.89% | 12.25 | 4 |
| 01/09 | 2,871 | 2,900 | 2,857 | 2,885 | +0.94% | 28,100 | 542億1838万 | -4.63% | 12.34 | 4.03 |
| 01/08 | 2,950 | 2,950 | 2,848 | 2,858 | -2.56% | 49,900 | 537億1096万 | -5.99% | 12.23 | 3.99 |
| 01/07 | 2,898 | 2,950 | 2,882 | 2,933 | +2.66% | 40,900 | 551億2045万 | -4.06% | 12.55 | 4.09 |
| 01/06 | 2,877 | 2,922 | 2,857 | 2,857 | -0.66% | 45,500 | 536億9217万 | -7% | 12.22 | 3.99 |
| 2024 | ||||||||||
| 12/30 | 2,940 | 2,947 | 2,876 | 2,876 | -2.87% | 86,400 | 540億4924万 | -6.96% | 13.82 | 4.04 |
| 12/27 | 2,950 | 2,979 | 2,924 | 2,961 | -0.94% | 29,800 | 556億4666万 | -4.82% | 14.22 | 4.16 |
| 12/26 | 2,950 | 2,995 | 2,945 | 2,989 | +1.22% | 50,100 | 561億7287万 | -4.41% | 14.36 | 4.2 |
| 12/25 | 3,040 | 3,040 | 2,922 | 2,953 | -1.14% | 21,300 | 554億9631万 | -6.05% | 14.19 | 4.15 |
| 12/24 | 2,886 | 2,990 | 2,870 | 2,987 | +3.25% | 45,100 | 561億3528万 | -5.29% | 14.35 | 4.2 |
| 12/23 | 2,903 | 2,920 | 2,884 | 2,893 | -0.24% | 84,700 | 543億6872万 | -8.54% | 13.9 | 4.07 |
| 12/20 | 2,937 | 2,964 | 2,900 | 2,900 | -1.89% | 84,000 | 545億28万 | -8.69% | 13.93 | 4.08 |
| 12/19 | 2,928 | 2,987 | 2,925 | 2,956 | -0.57% | 55,900 | 555億5269万 | -7.31% | 14.2 | 4.15 |
| 12/18 | 2,970 | 3,000 | 2,932 | 2,973 | +0.64% | 78,600 | 558億7218万 | -6.77% | 14.28 | 4.18 |
| 12/17 | 3,030 | 3,030 | 2,954 | 2,954 | -2.51% | 70,800 | 555億1511万 | -7.4% | 14.19 | 4.15 |
| 12/16 | 3,070 | 3,070 | 2,980 | 3,030 | +0.33% | 60,900 | 569億4339万 | -5.1% | 14.56 | 4.26 |
| 12/13 | 2,976 | 3,065 | 2,976 | 3,020 | -2.11% | 59,600 | 567億5546万 | -5.42% | 14.51 | 4.24 |
| 12/12 | 3,135 | 3,150 | 3,075 | 3,085 | -1.44% | 33,900 | 579億7702万 | -3.44% | 14.82 | 4.34 |
| 12/11 | 3,150 | 3,175 | 3,105 | 3,130 | -0.95% | 23,600 | 588億2271万 | -1.97% | 15.04 | 4.4 |
| 12/10 | 3,185 | 3,185 | 3,135 | 3,160 | -0.78% | 23,000 | 593億8651万 | -0.82% | 15.18 | 4.44 |
| 12/09 | 3,130 | 3,195 | 3,130 | 3,185 | +1.59% | 20,700 | 598億5634万 | +0.16% | 15.3 | 4.48 |
| 12/06 | 3,220 | 3,225 | 3,120 | 3,135 | -2.79% | 20,900 | 589億1668万 | -1.07% | 15.06 | 4.41 |
| 12/05 | 3,255 | 3,275 | 3,205 | 3,225 | +1.26% | 19,300 | 606億807万 | +1.96% | 15.49 | 4.53 |
| 12/04 | 3,205 | 3,215 | 3,160 | 3,185 | -1.55% | 14,800 | 598億5634万 | +1.05% | 15.3 | 4.48 |
| 12/03 | 3,250 | 3,270 | 3,205 | 3,235 | -0.77% | 14,700 | 607億9600万 | +2.93% | 15.54 | 4.55 |
| 12/02 | 3,270 | 3,280 | 3,245 | 3,260 | -0.15% | 9,400 | 612億6583万 | +4.09% | 15.66 | 4.58 |
| 11/29 | 3,280 | 3,290 | 3,235 | 3,265 | -0.46% | 9,200 | 613億5979万 | +4.82% | 15.68 | 4.59 |
| 11/28 | 3,280 | 3,320 | 3,250 | 3,280 | -1.06% | 15,500 | 616億4169万 | +5.81% | 15.76 | 4.61 |
| 11/27 | 3,255 | 3,315 | 3,225 | 3,315 | -0.3% | 25,500 | 622億9945万 | +7.42% | 15.92 | 4.66 |
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 | 1,548 9,290 12/16 | 1,155 6,930 12/17 | 6,100,800 1,016,800 12/16 | 270億8964万 | 202億788万 | 240億1314万 12/30 |
| 2020年 12月期 | 3,865 7,730 10/12 | 975 5,850 3/23 | 870,600 145,100 2/18 | 689億8097万 | 173億1717万 | 549億1373万 12/30 |
| 2021年 12月期 | 3,360 6,720 4/19 | 1,883 3,765 12/20 | 631,800 315,900 3/19 | 600億422万 | 338億141万 | 385億1651万 12/30 |
| 2022年 12月期 | 4,400 11/1 | 1,853 3,705 1/28 | 676,700 11/25 | 798億7584万 | 332億6497万 | 634億3395万 12/30 |
| 2023年 12月期 | 6,240 5/8 | 3,155 12/7 | 570,100 12/4 | 1134億3571万 | 578億3115万 | 692億6099万 12/29 |
| 2024年 12月期 | 3,750 2/20 | 2,191 8/5 | 434,400 8/15 | 703億8900万 | 411億4960万 | 531億2472万 12/30 |
| 最新 | 2,969 2025/4/25 | 49,400 | 557億9701万 | |||