時価総額
- 2019年12月30日
- 179億4208万
- 2020年12月30日
- 90億1733万
- 2021年12月30日
- 99億1090万
- 2022年12月30日
- 34億5585万
- 2023年12月29日
- 38億3967万
- 2024年12月30日
- 37億6355万
2024/12/06～2025/05/09
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 | ||||||||||
| 05/09 | 295 | 299 | 294 | 298 | +1.36% | 6,200 | 35億9471万 | +6.43% | 17.54 | 5.12 |
| 05/08 | 297 | 297 | 288 | 294 | -1.01% | 5,600 | 35億4646万 | +5.38% | 17.3 | 5.05 |
| 05/07 | 293 | 298 | 293 | 297 | +1.37% | 7,400 | 35億8265万 | +6.45% | 17.48 | 5.1 |
| 05/02 | 298 | 299 | 292 | 293 | -1.68% | 8,200 | 35億3440万 | +5.02% | 17.24 | 5.03 |
| 05/01 | 298 | 301 | 292 | 298 | +1.02% | 19,100 | 35億9471万 | +6.81% | 17.54 | 5.12 |
| 04/30 | 300 | 302 | 291 | 295 | -1.67% | 16,900 | 35億5852万 | +5.73% | 17.36 | 5.07 |
| 04/28 | 303 | 303 | 297 | 300 | -0.66% | 11,400 | 36億1884万 | +7.53% | 17.65 | 5.15 |
| 04/25 | 308 | 308 | 301 | 302 | -2.58% | 30,700 | 36億4296万 | +7.86% | 17.77 | 5.19 |
| 04/24 | 294 | 310 | 294 | 310 | +6.53% | 80,100 | 37億3946万 | +10.71% | 18.24 | 5.33 |
| 04/23 | 296 | 296 | 288 | 291 | -1.02% | 22,300 | 35億1027万 | +3.93% | 17.12 | 5 |
| 04/22 | 289 | 295 | 280 | 294 | +2.8% | 57,500 | 35億4646万 | +5% | 17.3 | 5.05 |
| 04/21 | 280 | 286 | 279 | 286 | +3.25% | 13,300 | 34億4996万 | +1.78% | 16.83 | 4.91 |
| 04/18 | 274 | 280 | 273 | 277 | +1.09% | 14,300 | 33億4139万 | -1.77% | 16.3 | 4.76 |
| 04/17 | 273 | 281 | 270 | 274 | +3.01% | 14,100 | 33億520万 | -3.18% | 16.12 | 4.71 |
| 04/16 | 285 | 297 | 256 | 266 | -5.67% | 207,100 | 32億870万 | -6.34% | 15.65 | 4.57 |
| 04/15 | 284 | 285 | 270 | 282 | -0.7% | 18,300 | 34億170万 | -1.05% | 16.59 | 4.84 |
| 04/14 | 265 | 298 | 265 | 284 | +9.23% | 125,000 | 34億2583万 | -1.05% | 16.71 | 4.88 |
| 04/11 | 260 | 267 | 249 | 260 | -0.76% | 37,700 | 31億3632万 | -9.72% | 15.3 | 4.47 |
| 04/10 | 264 | 269 | 259 | 262 | +5.65% | 21,700 | 31億6045万 | -9.66% | 15.42 | 4.5 |
| 04/09 | 233 | 253 | 233 | 248 | +2.9% | 28,200 | 29億9157万 | -15.07% | 14.59 | 4.26 |
| 04/08 | 238 | 258 | 235 | 241 | +10.55% | 32,400 | 29億713万 | -18.03% | 14.18 | 4.14 |
| 04/07 | 230 | 237 | 218 | 218 | -17.74% | 64,100 | 26億2969万 | -26.6% | 12.83 | 3.75 |
| 04/04 | 267 | 272 | 243 | 265 | -3.28% | 33,700 | 31億9664万 | -11.67% | 15.59 | 4.55 |
| 04/03 | 270 | 280 | 269 | 274 | -3.18% | 35,100 | 33億520万 | -9.27% | 16.12 | 4.71 |
| 04/02 | 283 | 284 | 277 | 283 | -0.35% | 17,800 | 34億1377万 | -6.91% | 16.65 | 4.86 |
| 04/01 | 292 | 293 | 280 | 284 | -1.05% | 33,100 | 34億2583万 | -6.89% | 16.71 | 4.88 |
| 03/31 | 294 | 294 | 283 | 287 | -3.69% | 58,800 | 34億6202万 | -6.51% | 16.89 | 4.93 |
| 03/28 | 299 | 299 | 296 | 298 | -0.33% | 13,700 | 35億9471万 | -3.25% | 17.54 | 5.12 |
| 03/27 | 300 | 302 | 299 | 299 | -0.99% | 14,000 | 36億677万 | -3.55% | 17.59 | 5.14 |
| 03/26 | 299 | 305 | 297 | 302 | +1.34% | 18,100 | 36億4296万 | -2.89% | 17.77 | 5.19 |
| 03/25 | 299 | 304 | 298 | 298 | -1.65% | 30,800 | 35億9471万 | -4.49% | 17.54 | 5.12 |
| 03/24 | 307 | 307 | 301 | 303 | -0.98% | 19,700 | 36億5502万 | -3.5% | 17.83 | 5.21 |
| 03/21 | 310 | 310 | 305 | 306 | -0.65% | 11,700 | 36億9121万 | -2.86% | 18.01 | 5.26 |
| 03/19 | 306 | 312 | 306 | 308 | -0.32% | 17,500 | 37億1534万 | -2.84% | 18.12 | 5.29 |
| 03/18 | 306 | 311 | 305 | 309 | +1.31% | 55,100 | 37億2740万 | -3.13% | 18.18 | 5.31 |
| 03/17 | 310 | 310 | 304 | 305 | -0.97% | 15,900 | 36億7915万 | -4.69% | 17.95 | 5.24 |
| 03/14 | 302 | 308 | 302 | 308 | +1.65% | 7,900 | 37億1534万 | -4.05% | 18.12 | 5.29 |
| 03/13 | 304 | 308 | 303 | 303 | -2.26% | 22,500 | 36億5502万 | -5.61% | 17.83 | 5.21 |
| 03/12 | 301 | 310 | 300 | 310 | +4.03% | 18,200 | 37億3946万 | -3.73% | 18.24 | 5.33 |
| 03/11 | 301 | 305 | 298 | 298 | -3.87% | 37,900 | 35億9471万 | -7.74% | 17.54 | 5.12 |
| 03/10 | 311 | 313 | 307 | 310 | 0% | 10,700 | 37億3946万 | -4.32% | 18.24 | 5.33 |
| 03/07 | 306 | 311 | 306 | 310 | -0.32% | 7,700 | 37億3946万 | -4.62% | 18.24 | 5.33 |
| 03/06 | 311 | 315 | 308 | 311 | +0.32% | 10,100 | 37億5153万 | -4.6% | 18.3 | 5.34 |
| 03/05 | 310 | 313 | 305 | 310 | +0.65% | 12,100 | 37億3946万 | -5.2% | 18.24 | 5.33 |
| 03/04 | 307 | 308 | 303 | 308 | -1.28% | 15,300 | 37億1534万 | -5.81% | 18.12 | 5.29 |
| 03/03 | 308 | 316 | 308 | 312 | +1.96% | 10,900 | 37億6359万 | -4.88% | 18.36 | 5.36 |
| 02/28 | 312 | 313 | 305 | 306 | -2.24% | 14,500 | 36億9121万 | -6.71% | 18.01 | 5.26 |
| 02/27 | 308 | 315 | 308 | 313 | +1.62% | 10,200 | 37億7565万 | -4.57% | 18.42 | 5.38 |
| 02/26 | 320 | 322 | 304 | 308 | -3.75% | 55,600 | 37億1534万 | -6.38% | 18.12 | 5.29 |
| 02/25 | 323 | 324 | 320 | 320 | -1.23% | 13,900 | 38億6009万 | -2.74% | 18.83 | 5.5 |
| 02/21 | 324 | 329 | 322 | 324 | 0% | 12,900 | 39億834万 | -1.22% | 19.06 | 5.57 |
| 02/20 | 334 | 334 | 324 | 324 | -2.99% | 24,100 | 39億834万 | -1.22% | 19.06 | 5.57 |
| 02/19 | 334 | 335 | 327 | 334 | 0% | 17,900 | 40億2897万 | +2.14% | 19.65 | 5.74 |
| 02/18 | 325 | 334 | 324 | 334 | +3.41% | 25,000 | 40億2897万 | +2.45% | 19.65 | 5.74 |
| 02/17 | 329 | 337 | 315 | 323 | -8.5% | 108,600 | 38億9628万 | -0.62% | 19.01 | 5.55 |
| 02/14 | 338 | 366 | 338 | 353 | +3.82% | 59,100 | 42億5816万 | +8.62% | 20.77 | 6.06 |
| 02/13 | 349 | 349 | 338 | 340 | -3.41% | 23,700 | 41億135万 | +4.94% | 20.01 | 5.84 |
| 02/12 | 359 | 360 | 348 | 352 | +0.86% | 30,200 | 42億4610万 | +8.98% | 20.71 | 6.05 |
| 02/10 | 334 | 352 | 332 | 349 | +5.76% | 60,500 | 42億991万 | +8.72% | 20.54 | 6 |
| 02/07 | 328 | 335 | 326 | 330 | +0.61% | 9,600 | 39億8072万 | +3.13% | 19.42 | 5.67 |
| 02/06 | 328 | 331 | 326 | 328 | +0.31% | 6,800 | 39億5659万 | +2.82% | 19.3 | 5.64 |
| 02/05 | 323 | 331 | 323 | 327 | +0.62% | 10,400 | 39億4453万 | +2.83% | 19.24 | 5.62 |
| 02/04 | 323 | 329 | 320 | 325 | +0.93% | 8,300 | 39億2041万 | +2.52% | 19.12 | 5.58 |
| 02/03 | 328 | 328 | 322 | 322 | -2.42% | 7,300 | 38億8422万 | +1.58% | 18.95 | 5.53 |
| 01/31 | 331 | 338 | 327 | 330 | -0.9% | 11,500 | 39億8072万 | +4.1% | 19.42 | 5.67 |
| 01/30 | 331 | 340 | 328 | 333 | +0.91% | 36,200 | 40億1691万 | +5.05% | 19.59 | 5.72 |
| 01/29 | 331 | 339 | 326 | 330 | +0.3% | 31,500 | 39億8072万 | +4.43% | 19.42 | 5.67 |
| 01/28 | 320 | 329 | 317 | 329 | +2.17% | 17,300 | 39億6866万 | +4.11% | 19.36 | 5.65 |
| 01/27 | 323 | 327 | 322 | 322 | -0.31% | 13,800 | 38億8422万 | +2.22% | 18.95 | 5.53 |
| 01/24 | 315 | 326 | 315 | 323 | +1.89% | 27,800 | 38億9628万 | +2.54% | 19.01 | 5.55 |
| 01/23 | 320 | 320 | 315 | 317 | -0.94% | 5,300 | 38億2390万 | +0.96% | 18.65 | 5.45 |
| 01/22 | 318 | 323 | 317 | 320 | +0.31% | 24,300 | 38億6009万 | +1.91% | 18.83 | 5.5 |
| 01/21 | 314 | 321 | 314 | 319 | +1.59% | 18,900 | 38億4803万 | +1.59% | 18.77 | 5.48 |
| 01/20 | 308 | 315 | 308 | 314 | +2.95% | 11,500 | 37億8771万 | 0% | 18.48 | 5.39 |
| 01/17 | 305 | 309 | 304 | 305 | -1.61% | 14,900 | 36億7915万 | -2.87% | 17.95 | 5.24 |
| 01/16 | 303 | 312 | 302 | 310 | +2.65% | 20,000 | 37億3946万 | -1.27% | 18.24 | 5.33 |
| 01/15 | 312 | 312 | 301 | 302 | -3.21% | 31,100 | 36億4296万 | -3.82% | 17.77 | 5.19 |
| 01/14 | 314 | 317 | 311 | 312 | -1.58% | 7,100 | 37億6359万 | -0.95% | 18.36 | 5.36 |
| 01/10 | 310 | 322 | 309 | 317 | +1.28% | 14,400 | 38億2390万 | +0.63% | 18.65 | 5.45 |
| 01/09 | 320 | 320 | 313 | 313 | -2.19% | 5,000 | 37億7565万 | -0.63% | 18.42 | 5.38 |
| 01/08 | 320 | 320 | 313 | 320 | 0% | 14,900 | 38億6009万 | +1.59% | 18.83 | 5.5 |
| 01/07 | 315 | 321 | 310 | 320 | +1.91% | 22,800 | 38億6009万 | +1.59% | 18.83 | 5.5 |
| 01/06 | 309 | 314 | 306 | 314 | +0.64% | 21,200 | 37億8771万 | 0% | 18.48 | 5.39 |
| 2024 | ||||||||||
| 12/30 | 310 | 316 | 310 | 312 | +0.65% | 12,600 | 37億6359万 | -0.95% | 20.72 | 5.36 |
| 12/27 | 300 | 310 | 300 | 310 | +3.33% | 26,700 | 37億3946万 | -1.9% | 20.59 | 5.33 |
| 12/26 | 308 | 309 | 299 | 300 | -3.23% | 70,600 | 36億1884万 | -5.36% | 19.92 | 5.15 |
| 12/25 | 315 | 315 | 304 | 310 | -2.21% | 43,800 | 37億3946万 | -2.52% | 20.59 | 5.33 |
| 12/24 | 326 | 326 | 311 | 317 | -0.94% | 36,400 | 38億2390万 | -0.31% | 21.05 | 5.45 |
| 12/23 | 333 | 334 | 314 | 320 | -2.44% | 44,400 | 38億6009万 | +0.31% | 21.25 | 5.5 |
| 12/20 | 318 | 333 | 318 | 328 | +3.14% | 79,300 | 39億5659万 | +2.82% | 21.78 | 5.64 |
| 12/19 | 312 | 320 | 312 | 318 | 0% | 18,100 | 38億3597万 | -0.31% | 21.12 | 5.46 |
| 12/18 | 312 | 321 | 311 | 318 | +1.92% | 18,600 | 38億3597万 | 0% | 21.12 | 5.46 |
| 12/17 | 313 | 317 | 308 | 312 | 0% | 26,200 | 37億6359万 | -1.89% | 20.72 | 5.36 |
| 12/16 | 313 | 317 | 312 | 312 | -1.27% | 10,300 | 37億6359万 | -1.89% | 20.72 | 5.36 |
| 12/13 | 318 | 318 | 314 | 316 | +0.64% | 6,800 | 38億1184万 | -0.32% | 20.99 | 5.43 |
| 12/12 | 318 | 319 | 313 | 314 | -1.26% | 7,700 | 37億8771万 | -0.95% | 20.85 | 5.39 |
| 12/11 | 314 | 321 | 310 | 318 | +1.27% | 40,500 | 38億3597万 | +0.63% | 21.12 | 5.46 |
| 12/10 | 316 | 319 | 312 | 314 | -0.63% | 15,600 | 37億8771万 | -0.63% | 20.85 | 5.39 |
| 12/09 | 314 | 318 | 313 | 316 | +0.64% | 6,600 | 38億1184万 | +0.32% | 20.99 | 5.43 |
| 12/06 | 309 | 321 | 309 | 314 | +0.32% | 19,900 | 37億8771万 | -0.32% | 20.85 | 5.39 |
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 | 1,990 12/23 | 1,261 12/20 | 8,858,900 12/20 | 223億1546万 | 141億4060万 | 179億4208万 12/30 |
| 2020年 12月期 | 1,780 1/6 | 411 3/23 | 7,236,400 1/6 | 199億6056万 | 46億887万 | 90億1733万 12/30 |
| 2021年 12月期 | 1,233 11/15 | 644 8/5 | 299,400 8/11 | 146億1709万 | 76億1716万 | 99億1090万 12/30 |
| 2022年 12月期 | 826 1/4 | 239 12/23 | 6,110,600 9/16 | 97億8074万 | 28億5404万 | 34億5585万 12/30 |
| 2023年 12月期 | 579 7/10 | 257 2/27 | 4,923,100 7/10 | 69億2582万 | 30億7323万 | 38億3967万 12/29 |
| 2024年 12月期 | 555 9/13 | 207 8/5 | 4,083,500 9/13 | 66億7287万 | 24億8880万 | 37億6355万 12/30 |
| 最新 | 298 2025/5/9 | 6,200 | 35億9471万 | |||