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
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 | 700 | 714 | 700 | 714 | +2.29% | 34,500 | 150億3284万 | +4.39% | 19.33 | 7.4 |
| 06/05 | 699 | 700 | 694 | 698 | -0.14% | 41,800 | 146億9597万 | +2.35% | 18.9 | 7.24 |
| 06/04 | 695 | 699 | 692 | 699 | +0.29% | 23,100 | 147億1702万 | +2.64% | 18.93 | 7.25 |
| 06/03 | 693 | 699 | 693 | 697 | +0.87% | 8,700 | 146億7491万 | +2.5% | 18.87 | 7.23 |
| 06/02 | 689 | 692 | 685 | 691 | -0.14% | 7,800 | 145億4859万 | +1.77% | 18.71 | 7.16 |
| 05/30 | 684 | 692 | 684 | 692 | +1.17% | 11,700 | 145億6964万 | +2.22% | 18.74 | 7.17 |
| 05/29 | 682 | 692 | 682 | 684 | +0.44% | 9,100 | 144億120万 | +1.33% | 18.52 | 7.09 |
| 05/28 | 692 | 694 | 681 | 681 | 0% | 7,600 | 143億3804万 | +1.19% | 18.44 | 7.06 |
| 05/27 | 673 | 698 | 673 | 681 | +1.19% | 22,300 | 143億3804万 | +1.49% | 18.44 | 7.06 |
| 05/26 | 677 | 690 | 673 | 673 | -0.59% | 6,800 | 141億6961万 | +0.6% | 18.22 | 6.98 |
| 05/23 | 685 | 685 | 673 | 677 | +0.3% | 4,500 | 142億5382万 | +1.35% | 18.33 | 7.02 |
| 05/22 | 690 | 690 | 675 | 675 | -2.17% | 11,600 | 142億1172万 | +1.35% | 18.28 | 7 |
| 05/21 | 685 | 697 | 685 | 690 | +0.73% | 16,300 | 145億2753万 | +3.76% | 18.68 | 7.15 |
| 05/20 | 679 | 692 | 678 | 685 | +2.09% | 12,500 | 144億2226万 | +3.47% | 18.55 | 7.1 |
| 05/19 | 660 | 684 | 660 | 671 | +1.67% | 13,000 | 141億2750万 | +1.67% | 18.17 | 6.96 |
| 05/16 | 661 | 664 | 658 | 660 | +0.15% | 11,500 | 138億9590万 | +0.46% | 17.87 | 6.84 |
| 05/15 | 648 | 665 | 648 | 659 | -5.18% | 45,100 | 138億7484万 | +0.61% | 17.84 | 6.83 |
| 05/14 | 696 | 703 | 690 | 695 | -0.71% | 10,600 | 146億3280万 | +6.76% | 18.82 | 7.2 |
| 05/13 | 706 | 707 | 697 | 700 | -0.14% | 16,100 | 147億3808万 | +8.02% | 18.95 | 7.26 |
| 05/12 | 693 | 702 | 687 | 701 | +1.59% | 17,700 | 147億5913万 | +8.68% | 18.98 | 7.27 |
| 05/09 | 680 | 694 | 679 | 690 | +1.47% | 9,200 | 145億2753万 | +7.31% | 18.68 | 7.15 |
| 05/08 | 672 | 680 | 667 | 680 | +1.19% | 7,500 | 143億1699万 | +6.08% | 18.41 | 7.05 |
| 05/07 | 675 | 706 | 664 | 672 | -0.44% | 43,300 | 141億4855万 | +5.16% | 18.2 | 6.97 |
| 05/02 | 672 | 675 | 660 | 675 | +0.45% | 49,100 | 142億1172万 | +5.8% | 18.28 | 7 |
| 05/01 | 664 | 705 | 664 | 672 | +1.36% | 127,400 | 141億4855万 | +5.49% | 18.2 | 6.97 |
| 04/30 | 670 | 697 | 663 | 663 | -1.04% | 79,600 | 139億5906万 | +4.41% | 17.95 | 6.87 |
| 04/28 | 672 | 691 | 651 | 670 | +0.45% | 44,900 | 141億644万 | +5.51% | 18.14 | 6.95 |
| 04/25 | 666 | 668 | 657 | 667 | +1.21% | 11,000 | 140億4328万 | +5.21% | 18.06 | 6.91 |
| 04/24 | 648 | 660 | 648 | 659 | +1.85% | 17,300 | 138億7484万 | +4.11% | 17.84 | 6.83 |
| 04/23 | 645 | 648 | 645 | 647 | +0.31% | 9,500 | 136億2219万 | +2.37% | 17.52 | 6.71 |
| 04/22 | 643 | 648 | 643 | 645 | +0.62% | 14,900 | 135億8008万 | +2.06% | 17.47 | 6.69 |
| 04/21 | 632 | 642 | 632 | 641 | +1.42% | 7,100 | 134億9587万 | +1.42% | 17.36 | 6.64 |
| 04/18 | 640 | 641 | 631 | 632 | -0.63% | 6,600 | 133億638万 | 0% | 17.11 | 6.55 |
| 04/17 | 635 | 639 | 634 | 636 | -0.63% | 4,400 | 133億9059万 | +0.63% | 17.22 | 6.59 |
| 04/16 | 642 | 642 | 640 | 640 | +0.95% | 15,400 | 134億7481万 | +1.27% | 17.33 | 6.63 |
| 04/15 | 639 | 640 | 621 | 634 | -0.31% | 11,300 | 133億4848万 | +0.32% | 17.17 | 6.57 |
| 04/14 | 638 | 639 | 632 | 636 | +2.25% | 8,800 | 133億9059万 | +0.47% | 17.22 | 6.59 |
| 04/11 | 610 | 633 | 610 | 622 | 0% | 6,000 | 130億9583万 | -1.74% | 16.84 | 6.45 |
| 04/10 | 640 | 641 | 620 | 622 | +3.67% | 21,200 | 130億9583万 | -1.89% | 16.84 | 6.45 |
| 04/09 | 598 | 617 | 586 | 600 | -0.83% | 12,800 | 126億3264万 | -5.51% | 16.25 | 6.22 |
| 04/08 | 600 | 616 | 600 | 605 | +5.4% | 26,200 | 127億3791万 | -4.87% | 16.38 | 6.27 |
| 04/07 | 559 | 590 | 555 | 574 | -5.9% | 63,300 | 120億8522万 | -9.89% | 15.54 | 5.95 |
| 04/04 | 625 | 630 | 603 | 610 | -3.94% | 40,300 | 128億4318万 | -4.39% | 16.52 | 6.32 |
| 04/03 | 632 | 645 | 631 | 635 | -1.85% | 25,500 | 133億6954万 | -0.47% | 17.19 | 6.58 |
| 04/02 | 641 | 649 | 629 | 647 | +0.94% | 20,000 | 136億2219万 | +1.57% | 17.52 | 6.71 |
| 04/01 | 640 | 645 | 631 | 641 | +1.1% | 5,000 | 134億9587万 | +0.79% | 17.36 | 6.64 |
| 03/31 | 648 | 649 | 631 | 634 | -1.4% | 18,600 | 133億4848万 | 0% | 17.17 | 6.57 |
| 03/28 | 646 | 649 | 641 | 643 | +0.78% | 17,600 | 135億3797万 | +1.42% | 17.41 | 6.71 |
| 03/27 | 643 | 645 | 637 | 638 | -1.24% | 10,400 | 134億3270万 | +0.79% | 17.28 | 6.66 |
| 03/26 | 642 | 648 | 641 | 646 | +0.31% | 9,900 | 136億114万 | +2.22% | 17.49 | 6.75 |
| 03/25 | 649 | 649 | 644 | 644 | 0% | 6,400 | 135億5903万 | +1.9% | 17.44 | 6.72 |
| 03/24 | 641 | 644 | 641 | 644 | +0.47% | 15,600 | 135億5903万 | +2.22% | 17.44 | 6.72 |
| 03/21 | 643 | 645 | 641 | 641 | -0.31% | 13,500 | 134億9587万 | +1.91% | 17.36 | 6.69 |
| 03/19 | 640 | 653 | 640 | 643 | +0.47% | 9,500 | 135億3797万 | +2.39% | 17.41 | 6.71 |
| 03/18 | 648 | 648 | 638 | 640 | -0.31% | 8,800 | 134億7481万 | +2.24% | 17.33 | 6.68 |
| 03/17 | 650 | 652 | 642 | 642 | -0.47% | 13,000 | 135億1692万 | +2.72% | 17.38 | 6.7 |
| 03/14 | 650 | 655 | 640 | 645 | -0.31% | 33,600 | 135億8008万 | +3.53% | 17.47 | 6.74 |
| 03/13 | 640 | 649 | 640 | 647 | +1.57% | 12,700 | 136億2219万 | +4.19% | 17.52 | 6.76 |
| 03/12 | 635 | 641 | 635 | 637 | 0% | 6,200 | 134億1165万 | +2.74% | 17.25 | 6.65 |
| 03/11 | 645 | 646 | 628 | 637 | -1.09% | 10,000 | 134億1165万 | +2.91% | 17.25 | 6.65 |
| 03/10 | 637 | 644 | 635 | 644 | +1.1% | 7,500 | 135億5903万 | +4.21% | 17.44 | 6.72 |
| 03/07 | 649 | 649 | 637 | 637 | -1.85% | 13,400 | 134億1165万 | +3.24% | 17.25 | 6.65 |
| 03/06 | 654 | 654 | 643 | 649 | -0.92% | 22,900 | 136億6430万 | +5.36% | 17.57 | 6.78 |
| 03/05 | 634 | 655 | 634 | 655 | +3.64% | 36,000 | 137億9063万 | +6.68% | 17.74 | 6.84 |
| 03/04 | 607 | 634 | 607 | 632 | +3.27% | 16,900 | 133億638万 | +3.27% | 17.11 | 6.6 |
| 03/03 | 607 | 612 | 607 | 612 | +0.82% | 6,000 | 128億8529万 | +0.16% | 16.57 | 6.39 |
| 02/28 | 612 | 613 | 607 | 607 | -0.33% | 7,400 | 127億8002万 | -0.65% | 16.44 | 6.34 |
| 02/27 | 609 | 612 | 609 | 609 | -0.33% | 6,400 | 128億2212万 | -0.33% | 16.49 | 6.36 |
| 02/26 | 612 | 613 | 609 | 611 | +0.16% | 6,400 | 128億6423万 | +0.16% | 16.54 | 6.38 |
| 02/25 | 608 | 618 | 605 | 610 | -0.49% | 9,900 | 128億4318万 | 0% | 16.52 | 6.37 |
| 02/21 | 612 | 613 | 610 | 613 | -0.16% | 5,400 | 129億634万 | +0.66% | 16.6 | 6.4 |
| 02/20 | 617 | 620 | 613 | 614 | -1.44% | 8,900 | 129億2740万 | +0.82% | 16.63 | 6.41 |
| 02/19 | 627 | 631 | 623 | 623 | -0.95% | 10,900 | 131億1689万 | +2.3% | 16.87 | 6.51 |
| 02/18 | 632 | 639 | 625 | 629 | +0.32% | 17,000 | 132億4321万 | +3.45% | 17.03 | 6.57 |
| 02/17 | 620 | 632 | 620 | 627 | +2.28% | 18,800 | 132億110万 | +3.47% | 16.98 | 6.55 |
| 02/14 | 613 | 615 | 607 | 613 | +0.82% | 10,300 | 129億634万 | +1.32% | 16.6 | 6.4 |
| 02/13 | 606 | 614 | 606 | 608 | +0.66% | 19,400 | 128億107万 | +0.5% | 16.46 | 6.35 |
| 02/12 | 606 | 607 | 603 | 604 | -0.33% | 7,100 | 127億1685万 | 0% | 16.35 | 6.31 |
| 02/10 | 608 | 608 | 601 | 606 | +0.17% | 11,800 | 127億5896万 | +0.17% | 16.41 | 6.33 |
| 02/07 | 603 | 607 | 601 | 605 | +0.83% | 4,300 | 127億3791万 | 0% | 16.38 | 6.32 |
| 02/06 | 607 | 607 | 600 | 600 | -1.15% | 16,100 | 126億3264万 | -0.99% | 16.25 | 6.27 |
| 02/05 | 611 | 611 | 606 | 607 | -0.82% | 5,500 | 127億8002万 | -0.16% | 16.44 | 6.34 |
| 02/04 | 614 | 614 | 610 | 612 | +0.16% | 4,600 | 128億8529万 | +0.16% | 16.57 | 6.39 |
| 02/03 | 610 | 614 | 610 | 611 | +0.16% | 10,800 | 128億6423万 | -0.33% | 16.54 | 6.38 |
| 01/31 | 610 | 617 | 610 | 610 | 0% | 8,700 | 128億4318万 | -0.65% | 16.52 | 6.37 |
| 01/30 | 617 | 618 | 608 | 610 | -1.13% | 11,100 | 128億4318万 | -0.81% | 16.52 | 6.37 |
| 01/29 | 612 | 617 | 611 | 617 | +1.15% | 15,100 | 129億9056万 | +0.16% | 16.71 | 6.44 |
| 01/28 | 610 | 616 | 609 | 610 | 0% | 16,900 | 128億4318万 | -0.97% | 16.52 | 6.37 |
| 01/27 | 609 | 610 | 604 | 610 | +1.16% | 12,800 | 128億4318万 | -1.13% | 16.52 | 6.37 |
| 01/24 | 608 | 609 | 603 | 603 | 0% | 8,700 | 126億9580万 | -2.43% | 16.33 | 6.3 |
| 01/23 | 602 | 609 | 602 | 603 | +0.5% | 15,000 | 126億9580万 | -2.58% | 16.33 | 6.3 |
| 01/22 | 601 | 607 | 600 | 600 | 0% | 8,300 | 126億3264万 | -3.23% | 16.25 | 6.27 |
| 01/21 | 604 | 609 | 600 | 600 | -0.17% | 9,800 | 126億3264万 | -3.23% | 16.25 | 6.27 |
| 01/20 | 608 | 611 | 600 | 601 | 0% | 16,800 | 126億5369万 | -3.22% | 16.27 | 6.28 |
| 01/17 | 606 | 606 | 601 | 601 | -1.64% | 4,300 | 126億5369万 | -3.22% | 16.27 | 6.28 |
| 01/16 | 604 | 611 | 600 | 611 | +0.99% | 8,700 | 128億6423万 | -1.61% | 16.54 | 6.38 |
| 01/15 | 592 | 606 | 592 | 605 | +2.2% | 8,900 | 127億3791万 | -2.58% | 16.38 | 6.32 |
| 01/14 | 590 | 599 | 590 | 592 | -0.5% | 13,500 | 124億6420万 | -4.67% | 16.03 | 6.18 |
| 01/10 | 595 | 595 | 586 | 595 | 0% | 12,400 | 125億2736万 | -4.19% | 16.11 | 6.21 |
| 01/09 | 601 | 602 | 594 | 595 | -0.83% | 16,500 | 125億2736万 | -4.19% | 16.11 | 6.21 |
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 | 714 2025/6/6 | 34,500 | 150億3284万 | |||