時価総額
- 2019年12月30日
- 175億8122万
- 2020年12月30日
- 221億2164万
- 2021年12月30日
- 182億8900万
- 2022年12月30日
- 143億9569万
- 2023年12月29日
- 135億2572万
- 2024年12月30日
- 126億4317万
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 | 672 | 675 | 660 | 675 | +0.45% | 49,100 | 142億1172万 | +5.8% | 18.41 | 6.48 |
| 05/01 | 664 | 705 | 664 | 672 | +1.36% | 127,400 | 141億4855万 | +5.49% | 18.33 | 6.45 |
| 04/30 | 670 | 697 | 663 | 663 | -1.04% | 79,600 | 139億5906万 | +4.41% | 18.09 | 6.37 |
| 04/28 | 672 | 691 | 651 | 670 | +0.45% | 44,900 | 141億644万 | +5.51% | 18.28 | 6.43 |
| 04/25 | 666 | 668 | 657 | 667 | +1.21% | 11,000 | 140億4328万 | +5.21% | 18.19 | 6.41 |
| 04/24 | 648 | 660 | 648 | 659 | +1.85% | 17,300 | 138億7484万 | +4.11% | 17.98 | 6.33 |
| 04/23 | 645 | 648 | 645 | 647 | +0.31% | 9,500 | 136億2219万 | +2.37% | 17.65 | 6.21 |
| 04/22 | 643 | 648 | 643 | 645 | +0.62% | 14,900 | 135億8008万 | +2.06% | 17.59 | 6.19 |
| 04/21 | 632 | 642 | 632 | 641 | +1.42% | 7,100 | 134億9587万 | +1.42% | 17.48 | 6.16 |
| 04/18 | 640 | 641 | 631 | 632 | -0.63% | 6,600 | 133億638万 | 0% | 17.24 | 6.07 |
| 04/17 | 635 | 639 | 634 | 636 | -0.63% | 4,400 | 133億9059万 | +0.63% | 17.35 | 6.11 |
| 04/16 | 642 | 642 | 640 | 640 | +0.95% | 15,400 | 134億7481万 | +1.27% | 17.46 | 6.15 |
| 04/15 | 639 | 640 | 621 | 634 | -0.31% | 11,300 | 133億4848万 | +0.32% | 17.29 | 6.09 |
| 04/14 | 638 | 639 | 632 | 636 | +2.25% | 8,800 | 133億9059万 | +0.47% | 17.35 | 6.11 |
| 04/11 | 610 | 633 | 610 | 622 | 0% | 6,000 | 130億9583万 | -1.74% | 16.97 | 5.97 |
| 04/10 | 640 | 641 | 620 | 622 | +3.67% | 21,200 | 130億9583万 | -1.89% | 16.97 | 5.97 |
| 04/09 | 598 | 617 | 586 | 600 | -0.83% | 12,800 | 126億3264万 | -5.51% | 16.37 | 5.76 |
| 04/08 | 600 | 616 | 600 | 605 | +5.4% | 26,200 | 127億3791万 | -4.87% | 16.5 | 5.81 |
| 04/07 | 559 | 590 | 555 | 574 | -5.9% | 63,300 | 120億8522万 | -9.89% | 15.66 | 5.51 |
| 04/04 | 625 | 630 | 603 | 610 | -3.94% | 40,300 | 128億4318万 | -4.39% | 16.64 | 5.86 |
| 04/03 | 632 | 645 | 631 | 635 | -1.85% | 25,500 | 133億6954万 | -0.47% | 17.32 | 6.1 |
| 04/02 | 641 | 649 | 629 | 647 | +0.94% | 20,000 | 136億2219万 | +1.57% | 17.65 | 6.21 |
| 04/01 | 640 | 645 | 631 | 641 | +1.1% | 5,000 | 134億9587万 | +0.79% | 17.48 | 6.16 |
| 03/31 | 648 | 649 | 631 | 634 | -1.4% | 18,600 | 133億4848万 | 0% | 17.29 | 6.09 |
| 03/28 | 646 | 649 | 641 | 643 | +0.78% | 17,600 | 135億3797万 | +1.42% | 17.54 | 6.18 |
| 03/27 | 643 | 645 | 637 | 638 | -1.24% | 10,400 | 134億3270万 | +0.79% | 17.4 | 6.13 |
| 03/26 | 642 | 648 | 641 | 646 | +0.31% | 9,900 | 136億114万 | +2.22% | 17.62 | 6.2 |
| 03/25 | 649 | 649 | 644 | 644 | 0% | 6,400 | 135億5903万 | +1.9% | 17.57 | 6.19 |
| 03/24 | 641 | 644 | 641 | 644 | +0.47% | 15,600 | 135億5903万 | +2.22% | 17.57 | 6.19 |
| 03/21 | 643 | 645 | 641 | 641 | -0.31% | 13,500 | 134億9587万 | +1.91% | 17.48 | 6.16 |
| 03/19 | 640 | 653 | 640 | 643 | +0.47% | 9,500 | 135億3797万 | +2.39% | 17.54 | 6.18 |
| 03/18 | 648 | 648 | 638 | 640 | -0.31% | 8,800 | 134億7481万 | +2.24% | 17.46 | 6.15 |
| 03/17 | 650 | 652 | 642 | 642 | -0.47% | 13,000 | 135億1692万 | +2.72% | 17.51 | 6.17 |
| 03/14 | 650 | 655 | 640 | 645 | -0.31% | 33,600 | 135億8008万 | +3.53% | 17.59 | 6.19 |
| 03/13 | 640 | 649 | 640 | 647 | +1.57% | 12,700 | 136億2219万 | +4.19% | 17.65 | 6.21 |
| 03/12 | 635 | 641 | 635 | 637 | 0% | 6,200 | 134億1165万 | +2.74% | 17.38 | 6.12 |
| 03/11 | 645 | 646 | 628 | 637 | -1.09% | 10,000 | 134億1165万 | +2.91% | 17.38 | 6.12 |
| 03/10 | 637 | 644 | 635 | 644 | +1.1% | 7,500 | 135億5903万 | +4.21% | 17.57 | 6.19 |
| 03/07 | 649 | 649 | 637 | 637 | -1.85% | 13,400 | 134億1165万 | +3.24% | 17.38 | 6.12 |
| 03/06 | 654 | 654 | 643 | 649 | -0.92% | 22,900 | 136億6430万 | +5.36% | 17.7 | 6.23 |
| 03/05 | 634 | 655 | 634 | 655 | +3.64% | 36,000 | 137億9063万 | +6.68% | 17.87 | 6.29 |
| 03/04 | 607 | 634 | 607 | 632 | +3.27% | 16,900 | 133億638万 | +3.27% | 17.24 | 6.07 |
| 03/03 | 607 | 612 | 607 | 612 | +0.82% | 6,000 | 128億8529万 | +0.16% | 16.69 | 5.88 |
| 02/28 | 612 | 613 | 607 | 607 | -0.33% | 7,400 | 127億8002万 | -0.65% | 16.56 | 5.83 |
| 02/27 | 609 | 612 | 609 | 609 | -0.33% | 6,400 | 128億2212万 | -0.33% | 16.61 | 5.85 |
| 02/26 | 612 | 613 | 609 | 611 | +0.16% | 6,400 | 128億6423万 | +0.16% | 16.67 | 5.87 |
| 02/25 | 608 | 618 | 605 | 610 | -0.49% | 9,900 | 128億4318万 | 0% | 16.64 | 5.86 |
| 02/21 | 612 | 613 | 610 | 613 | -0.16% | 5,400 | 129億634万 | +0.66% | 16.72 | 5.89 |
| 02/20 | 617 | 620 | 613 | 614 | -1.44% | 8,900 | 129億2740万 | +0.82% | 16.75 | 5.9 |
| 02/19 | 627 | 631 | 623 | 623 | -0.95% | 10,900 | 131億1689万 | +2.3% | 16.99 | 5.98 |
| 02/18 | 632 | 639 | 625 | 629 | +0.32% | 17,000 | 132億4321万 | +3.45% | 17.16 | 6.04 |
| 02/17 | 620 | 632 | 620 | 627 | +2.28% | 18,800 | 132億110万 | +3.47% | 17.1 | 6.02 |
| 02/14 | 613 | 615 | 607 | 613 | +0.82% | 10,300 | 129億634万 | +1.32% | 16.72 | 5.89 |
| 02/13 | 606 | 614 | 606 | 608 | +0.66% | 19,400 | 128億107万 | +0.5% | 16.58 | 5.84 |
| 02/12 | 606 | 607 | 603 | 604 | -0.33% | 7,100 | 127億1685万 | 0% | 16.48 | 5.8 |
| 02/10 | 608 | 608 | 601 | 606 | +0.17% | 11,800 | 127億5896万 | +0.17% | 16.53 | 5.82 |
| 02/07 | 603 | 607 | 601 | 605 | +0.83% | 4,300 | 127億3791万 | 0% | 16.5 | 5.81 |
| 02/06 | 607 | 607 | 600 | 600 | -1.15% | 16,100 | 126億3264万 | -0.99% | 16.37 | 5.76 |
| 02/05 | 611 | 611 | 606 | 607 | -0.82% | 5,500 | 127億8002万 | -0.16% | 16.56 | 5.83 |
| 02/04 | 614 | 614 | 610 | 612 | +0.16% | 4,600 | 128億8529万 | +0.16% | 16.69 | 5.88 |
| 02/03 | 610 | 614 | 610 | 611 | +0.16% | 10,800 | 128億6423万 | -0.33% | 16.67 | 5.87 |
| 01/31 | 610 | 617 | 610 | 610 | 0% | 8,700 | 128億4318万 | -0.65% | 16.64 | 5.86 |
| 01/30 | 617 | 618 | 608 | 610 | -1.13% | 11,100 | 128億4318万 | -0.81% | 16.64 | 5.86 |
| 01/29 | 612 | 617 | 611 | 617 | +1.15% | 15,100 | 129億9056万 | +0.16% | 16.83 | 5.93 |
| 01/28 | 610 | 616 | 609 | 610 | 0% | 16,900 | 128億4318万 | -0.97% | 16.64 | 5.86 |
| 01/27 | 609 | 610 | 604 | 610 | +1.16% | 12,800 | 128億4318万 | -1.13% | 16.64 | 5.86 |
| 01/24 | 608 | 609 | 603 | 603 | 0% | 8,700 | 126億9580万 | -2.43% | 16.45 | 5.79 |
| 01/23 | 602 | 609 | 602 | 603 | +0.5% | 15,000 | 126億9580万 | -2.58% | 16.45 | 5.79 |
| 01/22 | 601 | 607 | 600 | 600 | 0% | 8,300 | 126億3264万 | -3.23% | 16.37 | 5.76 |
| 01/21 | 604 | 609 | 600 | 600 | -0.17% | 9,800 | 126億3264万 | -3.23% | 16.37 | 5.76 |
| 01/20 | 608 | 611 | 600 | 601 | 0% | 16,800 | 126億5369万 | -3.22% | 16.39 | 5.77 |
| 01/17 | 606 | 606 | 601 | 601 | -1.64% | 4,300 | 126億5369万 | -3.22% | 16.39 | 5.77 |
| 01/16 | 604 | 611 | 600 | 611 | +0.99% | 8,700 | 128億6423万 | -1.61% | 16.67 | 5.87 |
| 01/15 | 592 | 606 | 592 | 605 | +2.2% | 8,900 | 127億3791万 | -2.58% | 16.5 | 5.81 |
| 01/14 | 590 | 599 | 590 | 592 | -0.5% | 13,500 | 124億6420万 | -4.67% | 16.15 | 5.69 |
| 01/10 | 595 | 595 | 586 | 595 | 0% | 12,400 | 125億2736万 | -4.19% | 16.23 | 5.71 |
| 01/09 | 601 | 602 | 594 | 595 | -0.83% | 16,500 | 125億2736万 | -4.19% | 16.23 | 5.71 |
| 01/08 | 604 | 605 | 600 | 600 | -0.66% | 17,200 | 126億3264万 | -3.38% | 16.37 | 5.76 |
| 01/07 | 605 | 614 | 604 | 604 | -0.17% | 11,100 | 127億1685万 | -2.74% | 16.48 | 5.8 |
| 01/06 | 611 | 620 | 605 | 605 | -2.1% | 18,400 | 127億3791万 | -2.58% | 16.5 | 5.81 |
| 2024 | ||||||||||
| 12/30 | 615 | 623 | 608 | 618 | -0.64% | 30,900 | 130億1161万 | -0.32% | 19.01 | 5.99 |
| 12/27 | 637 | 637 | 617 | 622 | -4.01% | 75,600 | 130億9583万 | +0.32% | 19.14 | 6.03 |
| 12/26 | 697 | 699 | 648 | 648 | -7.16% | 171,600 | 136億4325万 | +4.68% | 19.94 | 6.28 |
| 12/25 | 696 | 731 | 689 | 698 | +5.6% | 174,800 | 146億9597万 | +13.13% | 21.48 | 6.76 |
| 12/24 | 640 | 669 | 640 | 661 | +4.42% | 102,200 | 139億1695万 | +8.01% | 20.34 | 6.4 |
| 12/23 | 637 | 638 | 630 | 633 | -0.31% | 22,900 | 133億2743万 | +3.94% | 19.48 | 6.13 |
| 12/20 | 629 | 638 | 624 | 635 | +0.95% | 16,100 | 133億6954万 | +4.79% | 19.54 | 6.15 |
| 12/19 | 635 | 635 | 624 | 629 | -0.63% | 19,000 | 132億4321万 | +4.14% | 19.35 | 6.09 |
| 12/18 | 631 | 636 | 628 | 633 | 0% | 12,900 | 133億2743万 | +4.98% | 19.48 | 6.13 |
| 12/17 | 638 | 638 | 631 | 633 | -0.47% | 15,200 | 133億2743万 | +5.32% | 19.48 | 6.13 |
| 12/16 | 624 | 636 | 624 | 636 | +2.58% | 36,800 | 133億9059万 | +6% | 19.57 | 6.16 |
| 12/13 | 620 | 620 | 615 | 620 | +0.49% | 18,000 | 130億5372万 | +3.68% | 19.08 | 6.01 |
| 12/12 | 615 | 620 | 610 | 617 | +0.65% | 26,500 | 129億9056万 | +3.35% | 18.98 | 5.98 |
| 12/11 | 610 | 613 | 607 | 613 | +0.49% | 8,800 | 129億634万 | +2.85% | 18.86 | 5.94 |
| 12/10 | 610 | 610 | 606 | 610 | 0% | 12,000 | 128億4318万 | +2.52% | 18.77 | 5.91 |
| 12/09 | 609 | 610 | 606 | 610 | +0.66% | 23,500 | 128億4318万 | +2.69% | 18.77 | 5.91 |
| 12/06 | 604 | 606 | 600 | 606 | +0.33% | 8,500 | 127億5896万 | +2.19% | 18.65 | 5.87 |
| 12/05 | 602 | 606 | 600 | 604 | +0.33% | 14,400 | 127億1685万 | +2.03% | 18.58 | 5.85 |
| 12/04 | 602 | 605 | 602 | 602 | 0% | 7,300 | 126億7474万 | +1.86% | 18.52 | 5.83 |
| 12/03 | 604 | 604 | 599 | 602 | -0.17% | 15,100 | 126億7474万 | +1.86% | 18.52 | 5.83 |
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 | 1,338 5,350 12/20 | 945 3,780 12/30 | 6,773,600 1,693,400 12/20 | 245億9716万 | 173億7892万 | 175億8122万 12/30 |
| 2020年 12月期 | 1,471 10/19 | 497 1,987 3/13 | 3,632,800 908,200 1/20 | 278億6250万 | 91億3543万 | 221億2164万 12/30 |
| 2021年 12月期 | 1,945 2/9 | 780 5/18 | 1,406,500 1/27 | 375億1282万 | 150億4370万 | 182億8900万 12/30 |
| 2022年 12月期 | 955 1/4 | 561 7/1 | 327,500 12/23 | 188億1541万 | 111億9554万 | 143億9569万 12/30 |
| 2023年 12月期 | 710 1/5 | 535 4/5 | 493,600 6/12 | 141億6904万 | 112億6410万 | 135億2572万 12/29 |
| 2024年 12月期 | 867 3/7 3/6 | 471 8/5 | 225,000 6/26 | 182億5416万 | 99億1662万 | 126億4317万 12/30 |
| 最新 | 675 2025/5/2 | 49,100 | 142億1172万 | |||