時価総額
- 2021年2月26日
- 56億4616万
- 2022年2月28日
- 44億3771万
- 2023年2月28日
- 50億3942万
- 2024年2月29日
- 30億4199万
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 | 660 | 669 | 652 | 661 | +0.3% | 10,100 | 29億8967万 | +0.15% | 8.74 | 0.79 |
| 04/24 | 671 | 681 | 659 | 659 | -1.79% | 10,600 | 29億8063万 | -0.15% | 8.71 | 0.78 |
| 04/23 | 679 | 686 | 671 | 671 | -1.32% | 10,300 | 30億3490万 | +1.82% | 8.87 | 0.8 |
| 04/22 | 684 | 692 | 677 | 680 | -0.58% | 12,400 | 30億7561万 | +3.19% | 8.99 | 0.81 |
| 04/21 | 681 | 719 | 681 | 684 | +1.48% | 31,600 | 30億9370万 | +4.11% | 9.04 | 0.81 |
| 04/18 | 666 | 674 | 656 | 674 | +2.74% | 6,200 | 30億4847万 | +2.74% | 8.91 | 0.8 |
| 04/17 | 645 | 662 | 645 | 656 | +0.61% | 5,300 | 29億6706万 | -0.15% | 8.67 | 0.78 |
| 04/16 | 666 | 670 | 652 | 652 | -2.83% | 8,700 | 29億4897万 | -0.46% | 8.62 | 0.77 |
| 04/15 | 693 | 699 | 667 | 671 | -1.76% | 10,700 | 30億3490万 | +2.91% | 8.87 | 0.8 |
| 04/14 | 666 | 703 | 666 | 683 | +5.56% | 35,600 | 30億8918万 | +5.08% | 9.03 | 0.81 |
| 04/11 | 615 | 661 | 600 | 647 | +6.94% | 60,700 | 29億2635万 | +0.15% | 8.55 | 0.77 |
| 04/10 | 620 | 626 | 600 | 605 | +6.14% | 23,400 | 27億3639万 | -6.06% | 8 | 0.72 |
| 04/09 | 563 | 573 | 563 | 570 | -2.23% | 17,000 | 25億7808万 | -11.35% | 7.53 | 0.68 |
| 04/08 | 573 | 593 | 561 | 583 | +7.37% | 29,500 | 26億3688万 | -9.47% | 7.7 | 0.69 |
| 04/07 | 539 | 578 | 536 | 543 | -12.28% | 55,400 | 24億5596万 | -15.68% | 7.18 | 0.64 |
| 04/04 | 650 | 653 | 583 | 619 | -5.78% | 92,700 | 27億9971万 | -4.03% | 8.18 | 0.74 |
| 04/03 | 670 | 675 | 636 | 657 | -4.78% | 64,300 | 29億7158万 | +2.18% | 8.68 | 0.78 |
| 04/02 | 653 | 719 | 653 | 690 | +5.5% | 122,900 | 31億2084万 | +7.81% | 9.12 | 0.82 |
| 04/01 | 667 | 687 | 652 | 654 | -2.24% | 37,300 | 29億5801万 | +2.83% | 8.64 | 0.78 |
| 03/31 | 658 | 688 | 655 | 669 | -0.74% | 71,400 | 30億2586万 | +5.69% | 8.84 | 0.79 |
| 03/28 | 691 | 696 | 663 | 674 | -2.46% | 104,700 | 30億4847万 | +6.98% | 8.91 | 0.8 |
| 03/27 | 726 | 739 | 687 | 691 | -8.6% | 280,500 | 31億2536万 | +10.38% | 9.13 | 0.82 |
| 03/26 | 727 | 851 | 723 | 756 | +7.85% | 2,517,900 | 34億1935万 | +21.54% | 9.99 | 0.9 |
| 03/25 | 750 | 761 | 695 | 701 | -6.53% | 265,600 | 31億7059万 | +13.98% | 9.26 | 0.83 |
| 03/24 | 729 | 750 | 709 | 750 | +15.38% | 315,200 | 33億9222万 | +22.95% | 9.91 | 0.89 |
| 03/21 | 659 | 670 | 650 | 650 | -0.15% | 15,800 | 29億3992万 | +7.62% | 8.59 | 0.77 |
| 03/19 | 674 | 675 | 650 | 651 | -1.66% | 11,000 | 29億4444万 | +8.32% | 8.6 | 0.77 |
| 03/18 | 642 | 665 | 621 | 662 | +3.28% | 25,900 | 29億9420万 | +10.7% | 8.75 | 0.79 |
| 03/17 | 647 | 684 | 637 | 641 | -2.88% | 37,500 | 28億9921万 | +7.73% | 8.47 | 0.76 |
| 03/14 | 690 | 698 | 635 | 660 | -5.04% | 252,800 | 29億8515万 | +11.49% | 8.72 | 0.78 |
| 03/13 | 615 | 695 | 615 | 695 | +16.81% | 496,200 | 31億4345万 | +18.2% | 9.19 | 0.83 |
| 03/12 | 592 | 595 | 588 | 595 | 0% | 1,300 | 26億9116万 | +2.23% | 7.86 | 0.71 |
| 03/11 | 589 | 603 | 589 | 595 | -0.67% | 4,000 | 26億9116万 | +2.41% | 7.86 | 0.71 |
| 03/10 | 595 | 599 | 586 | 599 | +0.67% | 4,800 | 27億925万 | +3.28% | 7.92 | 0.71 |
| 03/07 | 616 | 616 | 585 | 595 | -1.82% | 10,700 | 26億9116万 | +2.59% | 7.86 | 0.71 |
| 03/06 | 582 | 620 | 581 | 606 | +4.3% | 23,600 | 27億4091万 | +4.66% | 8.01 | 0.72 |
| 03/05 | 588 | 588 | 575 | 581 | -1.53% | 3,300 | 26億2784万 | +0.35% | 7.68 | 0.69 |
| 03/04 | 571 | 599 | 571 | 590 | +2.97% | 16,600 | 26億6854万 | +2.08% | 7.8 | 0.7 |
| 03/03 | 575 | 580 | 568 | 573 | +1.42% | 3,500 | 25億9165万 | -0.69% | 7.57 | 0.68 |
| 02/28 | 581 | 581 | 564 | 565 | -3.58% | 2,200 | 25億5547万 | -1.91% | 7.47 | 0.67 |
| 02/27 | 577 | 586 | 569 | 586 | +1.03% | 2,000 | 26億5045万 | +1.74% | 7.74 | 0.7 |
| 02/26 | 585 | 585 | 577 | 580 | -0.85% | 3,000 | 26億2331万 | +0.87% | 7.67 | 0.69 |
| 02/25 | 578 | 585 | 572 | 585 | +0.34% | 3,200 | 26億4593万 | +1.92% | 7.73 | 0.69 |
| 02/21 | 575 | 585 | 575 | 583 | +1.39% | 2,100 | 26億3688万 | +1.75% | 7.7 | 0.69 |
| 02/20 | 582 | 590 | 574 | 575 | -1.88% | 6,200 | 26億70万 | +0.35% | 7.6 | 0.68 |
| 02/19 | 580 | 587 | 578 | 586 | +1.21% | 2,000 | 26億5045万 | +2.27% | 7.74 | 0.7 |
| 02/18 | 585 | 585 | 578 | 579 | -1.03% | 1,000 | 26億1879万 | +1.22% | 7.65 | 0.69 |
| 02/17 | 588 | 589 | 575 | 585 | 0% | 9,500 | 26億4593万 | +2.27% | 7.73 | 0.69 |
| 02/14 | 588 | 596 | 582 | 585 | -0.68% | 4,800 | 26億4593万 | +2.09% | 7.73 | 0.69 |
| 02/13 | 590 | 599 | 582 | 589 | -0.17% | 8,300 | 26億6402万 | +2.79% | 7.78 | 0.7 |
| 02/12 | 578 | 595 | 571 | 590 | +2.25% | 9,800 | 26億6854万 | +2.97% | 7.8 | 0.7 |
| 02/10 | 575 | 579 | 566 | 577 | +1.58% | 3,600 | 26億974万 | +0.7% | 7.63 | 0.69 |
| 02/07 | 568 | 577 | 565 | 568 | -0.18% | 3,300 | 25億6904万 | -0.87% | 7.51 | 0.67 |
| 02/06 | 564 | 570 | 558 | 569 | +1.07% | 1,600 | 25億7356万 | -0.52% | 7.52 | 0.68 |
| 02/05 | 563 | 563 | 563 | 563 | 0% | 400 | 25億4642万 | -1.4% | 7.44 | 0.67 |
| 02/04 | 557 | 567 | 555 | 563 | +1.26% | 11,100 | 25億4642万 | -1.23% | 7.44 | 0.67 |
| 02/03 | 573 | 573 | 556 | 556 | -3.47% | 4,000 | 25億1476万 | -2.28% | 7.35 | 0.66 |
| 01/31 | 580 | 590 | 575 | 576 | -2.21% | 3,800 | 26億522万 | +1.23% | 7.61 | 0.68 |
| 01/30 | 588 | 589 | 584 | 589 | +0.17% | 900 | 26億6402万 | +3.7% | 7.78 | 0.7 |
| 01/29 | 594 | 595 | 578 | 588 | -0.34% | 18,800 | 26億5950万 | +3.89% | 7.77 | 0.7 |
| 01/28 | 563 | 604 | 563 | 590 | +4.8% | 24,300 | 26億6854万 | +4.42% | 7.8 | 0.7 |
| 01/27 | 556 | 563 | 554 | 563 | +1.26% | 5,800 | 25億4642万 | -0.18% | 7.44 | 0.67 |
| 01/24 | 555 | 560 | 555 | 556 | -0.54% | 4,700 | 25億1476万 | -1.24% | 7.35 | 0.66 |
| 01/23 | 557 | 559 | 556 | 559 | -0.53% | 1,500 | 25億2833万 | -0.89% | 7.39 | 0.66 |
| 01/22 | 559 | 563 | 557 | 562 | +0.72% | 5,700 | 25億4190万 | -0.35% | 7.43 | 0.67 |
| 01/21 | 559 | 559 | 550 | 558 | -0.18% | 5,700 | 25億2381万 | -1.06% | 7.37 | 0.66 |
| 01/20 | 559 | 568 | 559 | 559 | -0.53% | 3,000 | 25億2833万 | -0.89% | 7.39 | 0.66 |
| 01/17 | 569 | 569 | 557 | 562 | -1.75% | 3,100 | 25億4190万 | -0.35% | 7.43 | 0.67 |
| 01/16 | 572 | 572 | 572 | 572 | +0.53% | 500 | 25億8713万 | +1.42% | 7.56 | 0.68 |
| 01/15 | 575 | 579 | 567 | 569 | -0.18% | 6,100 | 25億7356万 | +0.89% | 7.52 | 0.68 |
| 01/14 | 580 | 580 | 565 | 570 | -3.23% | 7,100 | 25億7808万 | +1.06% | 7.53 | 0.68 |
| 01/10 | 589 | 597 | 584 | 589 | -0.34% | 3,300 | 26億6402万 | +4.43% | 7.78 | 0.7 |
| 01/09 | 604 | 606 | 589 | 591 | -1.83% | 6,800 | 26億7306万 | +4.97% | 7.81 | 0.7 |
| 01/08 | 588 | 605 | 585 | 602 | +2.38% | 25,100 | 27億2282万 | +7.12% | 7.96 | 0.72 |
| 01/07 | 586 | 589 | 578 | 588 | +1.73% | 3,500 | 26億5950万 | +4.81% | 7.77 | 0.7 |
| 01/06 | 580 | 590 | 576 | 578 | +0.87% | 17,600 | 26億1427万 | +3.03% | 7.64 | 0.69 |
| 2024 | ||||||||||
| 12/30 | 574 | 574 | 560 | 573 | +2.32% | 6,000 | 25億9165万 | +2.14% | 7.57 | 0.68 |
| 12/27 | 543 | 564 | 543 | 560 | +3.7% | 9,600 | 25億3285万 | -0.36% | 7.4 | 0.67 |
| 12/26 | 539 | 543 | 533 | 540 | +0.37% | 46,500 | 24億4239万 | -4.09% | 7.14 | 0.64 |
| 12/25 | 546 | 546 | 532 | 538 | -1.47% | 65,200 | 24億3335万 | -4.78% | 7.11 | 0.64 |
| 12/24 | 549 | 549 | 539 | 546 | 0% | 49,900 | 24億6953万 | -3.7% | 7.22 | 0.65 |
| 12/23 | 550 | 554 | 546 | 546 | -0.73% | 30,600 | 24億6953万 | -4.04% | 7.22 | 0.65 |
| 12/20 | 552 | 554 | 546 | 550 | -0.36% | 13,500 | 24億8762万 | -3.51% | 7.27 | 0.65 |
| 12/19 | 550 | 553 | 547 | 552 | -0.18% | 34,800 | 24億9667万 | -3.5% | 7.3 | 0.66 |
| 12/18 | 552 | 556 | 551 | 553 | -0.36% | 3,600 | 25億119万 | -3.49% | 7.31 | 0.66 |
| 12/17 | 560 | 560 | 551 | 555 | -0.18% | 34,100 | 25億1024万 | -3.31% | 7.33 | 0.66 |
| 12/16 | 559 | 560 | 555 | 556 | -1.07% | 5,400 | 25億1476万 | -3.3% | 7.35 | 0.66 |
| 12/13 | 563 | 563 | 558 | 562 | -0.53% | 2,000 | 25億4190万 | -2.43% | 7.43 | 0.67 |
| 12/12 | 566 | 566 | 557 | 565 | +0.53% | 11,100 | 25億5547万 | -2.08% | 7.47 | 0.67 |
| 12/11 | 566 | 566 | 558 | 562 | -0.71% | 6,700 | 25億4190万 | -2.6% | 7.43 | 0.67 |
| 12/10 | 564 | 570 | 558 | 566 | +0.35% | 4,800 | 25億5999万 | -2.08% | 7.48 | 0.67 |
| 12/09 | 559 | 564 | 550 | 564 | +0.89% | 19,300 | 25億5095万 | -2.42% | 7.45 | 0.67 |
| 12/06 | 561 | 565 | 552 | 559 | -0.36% | 6,600 | 25億2833万 | -3.45% | 7.39 | 0.66 |
| 12/05 | 572 | 572 | 556 | 561 | -1.06% | 38,100 | 25億3738万 | -3.28% | 7.41 | 0.67 |
| 12/04 | 570 | 570 | 562 | 567 | -0.53% | 5,400 | 25億6451万 | -2.41% | 7.49 | 0.67 |
| 12/03 | 572 | 572 | 560 | 570 | -0.35% | 12,100 | 25億7808万 | -2.06% | 7.53 | 0.68 |
| 12/02 | 572 | 574 | 561 | 572 | -0.17% | 14,400 | 25億8713万 | -1.89% | 7.56 | 0.68 |
| 11/29 | 570 | 578 | 570 | 573 | -1.21% | 8,400 | 25億9165万 | -1.72% | 7.57 | 0.68 |
| 11/28 | 585 | 586 | 570 | 580 | +0.52% | 12,400 | 26億2331万 | -0.68% | 7.67 | 0.69 |
| 11/27 | 588 | 588 | 568 | 577 | -1.87% | 14,800 | 26億974万 | -1.2% | 7.63 | 0.69 |
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 | |
| 2021年 2月期 | 2,244 11/30 | 1,479 2/26 | 1,713,000 11/30 | 83億6249万 | 55億3143万 | 56億4616万 2/26 |
| 2022年 2月期 | 1,733 4/2 | 1,044 1/27 | 543,500 9/14 | 65億2755万 | 39億5781万 | 44億3771万 2/28 |
| 2023年 2月期 | 1,465 3/1 | 1,029 12/27 | 459,000 3/1 | 55億5485万 | 46億4574万 | 50億3942万 2/28 |
| 2024年 2月期 | 1,116 3/1 | 614 12/22 | 199,300 4/13 | 50億3942万 | 27億7531万 | 30億4199万 2/29 |
| 2025年 2月期 | 767 8/23 | 532 12/25 | 348,100 9/4 | 34億6911万 | 24億621万 | - |
| 最新 | 661 2025/4/25 | 10,100 | 29億8967万 | |||