時価総額
- 2021年3月31日
- 188億9878万
- 2022年3月31日
- 100億9633万
- 2023年3月31日
- 54億8608万
- 2024年3月29日
- 59億3451万
- 2025年3月31日
- 60億2102万
2024/12/16～2025/05/19
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 | ||||||||||
| 05/19 | 788 | 825 | 788 | 808 | +1.76% | 5,700 | 58億1226万 | +2.41% | 11.86 | 2.28 |
| 05/16 | 804 | 804 | 777 | 794 | -0.13% | 5,500 | 57億1155万 | +1.02% | 11.65 | 2.24 |
| 05/15 | 798 | 812 | 764 | 795 | -1.73% | 9,100 | 57億1875万 | +1.4% | 11.67 | 2.24 |
| 05/14 | 811 | 818 | 807 | 809 | -0.25% | 1,400 | 58億1946万 | +3.32% | 11.87 | 2.28 |
| 05/13 | 802 | 820 | 795 | 811 | +1.12% | 4,700 | 58億3384万 | +3.97% | 11.9 | 2.29 |
| 05/12 | 806 | 811 | 798 | 802 | -1.23% | 3,100 | 57億6910万 | +2.95% | 11.77 | 2.26 |
| 05/09 | 820 | 826 | 812 | 812 | -0.98% | 1,200 | 58億4104万 | +4.24% | 11.92 | 2.29 |
| 05/08 | 829 | 829 | 814 | 820 | 0% | 700 | 58億9858万 | +5.13% | 12.03 | 2.31 |
| 05/07 | 795 | 837 | 779 | 820 | +7.19% | 9,500 | 58億9858万 | +4.99% | 12.03 | 2.31 |
| 05/02 | 790 | 805 | 765 | 765 | -3.16% | 4,300 | 55億295万 | -2.17% | 11.23 | 2.16 |
| 05/01 | 799 | 807 | 790 | 790 | -1.13% | 1,700 | 56億8278万 | +0.64% | 11.59 | 2.23 |
| 04/30 | 795 | 799 | 795 | 799 | +0.5% | 800 | 57億4752万 | +1.52% | 11.72 | 2.25 |
| 04/28 | 804 | 804 | 795 | 795 | -1.12% | 300 | 57億1875万 | +0.89% | 11.67 | 2.24 |
| 04/25 | 795 | 805 | 795 | 804 | +1.13% | 3,300 | 57億8349万 | +1.77% | 11.8 | 2.27 |
| 04/24 | 789 | 795 | 775 | 795 | +0.76% | 1,000 | 57億1875万 | +0.38% | 11.67 | 2.24 |
| 04/23 | 789 | 789 | 775 | 789 | +1.41% | 500 | 56億7559万 | -0.63% | 11.58 | 2.23 |
| 04/22 | 778 | 778 | 756 | 778 | 0% | 1,800 | 55億9646万 | -2.26% | 11.42 | 2.19 |
| 04/21 | 773 | 781 | 757 | 778 | +0.26% | 1,100 | 55億9646万 | -2.63% | 11.42 | 2.19 |
| 04/18 | 782 | 782 | 770 | 776 | -0.89% | 1,100 | 55億8207万 | -3.24% | 11.39 | 2.19 |
| 04/17 | 806 | 807 | 783 | 783 | -1.01% | 2,700 | 56億3243万 | -2.61% | 11.49 | 2.21 |
| 04/16 | 798 | 818 | 781 | 791 | +0.89% | 7,600 | 56億8997万 | -1.98% | 11.61 | 2.23 |
| 04/15 | 800 | 834 | 784 | 784 | +5.66% | 13,900 | 56億3962万 | -2.97% | 11.5 | 2.21 |
| 04/14 | 741 | 750 | 733 | 742 | +0.54% | 2,200 | 53億3750万 | -8.4% | 10.89 | 2.09 |
| 04/11 | 752 | 752 | 738 | 738 | -1.99% | 200 | 53億872万 | -9.23% | 10.83 | 2.08 |
| 04/10 | 821 | 827 | 750 | 753 | +5.17% | 7,600 | 54億1663万 | -7.83% | 11.05 | 2.12 |
| 04/09 | 731 | 746 | 716 | 716 | -6.65% | 600 | 51億5047万 | -12.79% | 10.51 | 2.02 |
| 04/08 | 746 | 780 | 745 | 767 | +2.68% | 2,700 | 55億1733万 | -7.37% | 11.26 | 2.16 |
| 04/07 | 635 | 755 | 635 | 747 | +0.95% | 4,900 | 53億7346万 | -9.89% | 10.96 | 2.11 |
| 04/04 | 765 | 781 | 740 | 740 | -7.15% | 5,100 | 53億2311万 | -10.95% | 10.86 | 2.09 |
| 04/03 | 780 | 798 | 750 | 797 | -0.99% | 6,800 | 57億3313万 | -4.32% | 11.7 | 2.25 |
| 04/02 | 805 | 805 | 805 | 805 | -1.35% | 100 | 57億9068万 | -3.36% | 11.81 | 2.27 |
| 04/01 | 818 | 818 | 806 | 816 | -3.55% | 900 | 58億6981万 | -2.04% | 11.97 | 2.3 |
| 03/31 | 849 | 849 | 814 | 846 | -1.4% | 3,800 | 60億8561万 | +1.68% | 66.17 | 2.39 |
| 03/28 | 825 | 858 | 825 | 858 | +0.94% | 1,200 | 61億7193万 | +3.25% | 67.29 | 2.43 |
| 03/27 | 830 | 850 | 828 | 850 | +3.03% | 1,400 | 61億1439万 | +2.41% | 66.67 | 2.4 |
| 03/26 | 828 | 832 | 824 | 825 | -0.36% | 900 | 59億3455万 | -0.6% | 64.71 | 2.33 |
| 03/25 | 840 | 840 | 828 | 828 | -2.13% | 1,300 | 59億5613万 | -0.24% | 64.94 | 2.34 |
| 03/24 | 845 | 850 | 844 | 846 | 0% | 2,800 | 60億8561万 | +1.93% | 66.35 | 2.39 |
| 03/21 | 837 | 847 | 836 | 846 | +0.36% | 1,600 | 60億8561万 | +2.17% | 66.35 | 2.39 |
| 03/19 | 847 | 847 | 835 | 843 | -0.47% | 1,300 | 60億6403万 | +1.93% | 66.12 | 2.38 |
| 03/18 | 849 | 849 | 838 | 847 | +0.24% | 1,200 | 60億9280万 | +2.67% | 66.43 | 2.4 |
| 03/17 | 850 | 855 | 840 | 845 | -0.47% | 7,600 | 60億7842万 | +2.55% | 66.27 | 2.39 |
| 03/14 | 841 | 849 | 841 | 849 | -0.12% | 700 | 61億719万 | +3.28% | 66.59 | 2.4 |
| 03/13 | 836 | 850 | 834 | 850 | +1.19% | 500 | 61億1439万 | +3.53% | 66.67 | 2.4 |
| 03/12 | 804 | 840 | 804 | 840 | +1.45% | 3,800 | 60億4245万 | +2.69% | 65.88 | 2.38 |
| 03/11 | 822 | 831 | 820 | 828 | +0.12% | 1,900 | 59億5613万 | +1.47% | 64.94 | 2.34 |
| 03/10 | 820 | 833 | 815 | 827 | +0.61% | 1,100 | 59億4894万 | +1.6% | 64.86 | 2.34 |
| 03/07 | 843 | 843 | 818 | 822 | -2.49% | 1,900 | 59億1297万 | +1.23% | 64.47 | 2.33 |
| 03/06 | 835 | 845 | 835 | 843 | -0.82% | 1,300 | 60億6403万 | +4.07% | 66.12 | 2.38 |
| 03/05 | 875 | 875 | 839 | 850 | -2.86% | 2,200 | 61億1439万 | +5.2% | 66.67 | 2.4 |
| 03/04 | 932 | 932 | 811 | 875 | +7.89% | 47,800 | 62億9422万 | +8.7% | 68.63 | 2.48 |
| 03/03 | 793 | 815 | 793 | 811 | +2.27% | 1,700 | 58億3384万 | +1.38% | 63.61 | 2.29 |
| 02/28 | 805 | 806 | 776 | 793 | +0.25% | 2,400 | 57億436万 | -0.75% | 62.2 | 2.24 |
| 02/27 | 786 | 792 | 782 | 791 | 0% | 1,800 | 56億8997万 | -0.75% | 62.04 | 2.24 |
| 02/26 | 797 | 805 | 782 | 791 | -0.75% | 1,700 | 56億8997万 | -0.63% | 62.04 | 2.24 |
| 02/25 | 796 | 808 | 791 | 797 | -1.73% | 1,800 | 57億3313万 | +0.25% | 62.51 | 2.25 |
| 02/21 | 817 | 821 | 805 | 811 | -0.98% | 1,400 | 58億3384万 | +2.14% | 63.61 | 2.29 |
| 02/20 | 825 | 825 | 796 | 819 | -0.36% | 4,600 | 58億9139万 | +3.41% | 64.24 | 2.32 |
| 02/19 | 857 | 857 | 822 | 822 | -4.08% | 2,600 | 59億1297万 | +4.18% | 64.47 | 2.33 |
| 02/18 | 820 | 857 | 805 | 857 | +4.26% | 6,000 | 61億6474万 | +9.03% | 67.22 | 2.42 |
| 02/17 | 800 | 823 | 735 | 822 | +0.37% | 29,300 | 59億1297万 | +4.98% | 64.47 | 2.33 |
| 02/14 | 795 | 819 | 795 | 819 | +1.74% | 5,100 | 58億9139万 | +5% | 64.24 | 2.32 |
| 02/13 | 815 | 818 | 801 | 805 | -0.49% | 11,100 | 57億9068万 | +3.47% | 63.14 | 2.28 |
| 02/12 | 810 | 810 | 800 | 809 | +0.12% | 1,100 | 58億1946万 | +4.25% | 63.45 | 2.29 |
| 02/10 | 803 | 809 | 800 | 808 | -0.12% | 1,200 | 58億1226万 | +4.26% | 63.37 | 2.29 |
| 02/07 | 807 | 809 | 806 | 809 | +0.25% | 700 | 58億1946万 | +4.66% | 63.45 | 2.29 |
| 02/06 | 811 | 811 | 800 | 807 | -0.37% | 5,400 | 58億507万 | +4.81% | 63.29 | 2.28 |
| 02/05 | 790 | 811 | 790 | 810 | +2.53% | 6,900 | 58億2665万 | +5.47% | 63.53 | 2.29 |
| 02/04 | 778 | 790 | 767 | 790 | +1.54% | 7,300 | 56億8278万 | +3.13% | 61.96 | 2.23 |
| 02/03 | 770 | 787 | 770 | 778 | +0.26% | 6,200 | 55億9646万 | +1.7% | 61.02 | 2.2 |
| 01/31 | 785 | 788 | 758 | 776 | -1.15% | 8,200 | 55億8207万 | +1.57% | 60.86 | 2.2 |
| 01/30 | 781 | 785 | 775 | 785 | +0.51% | 3,600 | 56億4681万 | +2.61% | 61.57 | 2.22 |
| 01/29 | 780 | 781 | 773 | 781 | +0.13% | 900 | 56億1804万 | +2.09% | 61.25 | 2.21 |
| 01/28 | 781 | 781 | 780 | 780 | -0.13% | 200 | 56億1085万 | +2.09% | 61.18 | 2.21 |
| 01/27 | 760 | 798 | 760 | 781 | +2.9% | 15,100 | 56億1804万 | +2.36% | 61.25 | 2.21 |
| 01/24 | 759 | 765 | 758 | 759 | -0.91% | 1,900 | 54億5979万 | -0.26% | 59.53 | 2.15 |
| 01/23 | 762 | 766 | 759 | 766 | +0.79% | 500 | 55億1014万 | +0.66% | 60.08 | 2.17 |
| 01/22 | 766 | 766 | 759 | 760 | -0.65% | 1,300 | 54億6698万 | 0% | 59.61 | 2.15 |
| 01/21 | 763 | 765 | 763 | 765 | +0.26% | 1,700 | 55億295万 | +0.92% | 60 | 2.16 |
| 01/20 | 763 | 763 | 754 | 763 | 0% | 1,900 | 54億8856万 | +0.79% | 59.84 | 2.16 |
| 01/17 | 763 | 763 | 755 | 763 | +0.39% | 1,400 | 54億8856万 | +0.93% | 59.84 | 2.16 |
| 01/16 | 760 | 760 | 755 | 760 | +0.4% | 2,200 | 54億6698万 | +0.8% | 59.61 | 2.15 |
| 01/15 | 762 | 764 | 757 | 757 | +0.66% | 3,000 | 54億4540万 | +0.53% | 59.37 | 2.14 |
| 01/14 | 764 | 764 | 750 | 752 | -0.79% | 3,200 | 54億943万 | -0.13% | 58.98 | 2.13 |
| 01/10 | 762 | 762 | 756 | 758 | -0.66% | 1,100 | 54億5259万 | +0.8% | 59.45 | 2.14 |
| 01/09 | 763 | 763 | 763 | 763 | 0% | 300 | 54億8856万 | +1.6% | 59.84 | 2.16 |
| 01/08 | 765 | 765 | 761 | 763 | -0.26% | 800 | 54億8856万 | +1.73% | 59.84 | 2.16 |
| 01/07 | 765 | 765 | 764 | 765 | 0% | 1,000 | 55億295万 | +2.14% | 60 | 2.16 |
| 01/06 | 758 | 766 | 730 | 765 | +0.79% | 10,600 | 55億295万 | +2.27% | 60 | 2.16 |
| 2024 | ||||||||||
| 12/30 | 760 | 761 | 746 | 759 | +1.88% | 1,400 | 54億5979万 | +1.61% | 59.83 | 2.03 |
| 12/27 | 738 | 754 | 733 | 745 | -1.06% | 9,900 | 53億5908万 | -0.13% | 58.73 | 2 |
| 12/26 | 754 | 759 | 730 | 753 | -0.92% | 8,300 | 54億1663万 | +1.07% | 59.36 | 2.02 |
| 12/25 | 756 | 763 | 754 | 760 | +0.4% | 3,600 | 54億6698万 | +2.01% | 59.91 | 2.04 |
| 12/24 | 775 | 775 | 757 | 757 | -2.32% | 4,000 | 54億4540万 | +1.75% | 59.67 | 2.03 |
| 12/23 | 793 | 793 | 763 | 775 | -3.13% | 6,700 | 55億7488万 | +4.17% | 61.09 | 2.08 |
| 12/20 | 777 | 800 | 765 | 800 | +2.43% | 11,500 | 57億5472万 | +7.82% | 63.06 | 2.14 |
| 12/19 | 754 | 781 | 748 | 781 | +3.44% | 13,000 | 56億1804万 | +5.54% | 61.56 | 2.09 |
| 12/18 | 755 | 756 | 751 | 755 | 0% | 3,400 | 54億3101万 | +2.44% | 59.52 | 2.02 |
| 12/17 | 742 | 755 | 738 | 755 | +2.72% | 10,900 | 54億3101万 | +2.44% | 59.52 | 2.02 |
| 12/16 | 743 | 744 | 735 | 735 | -0.81% | 4,300 | 52億8714万 | -0.14% | 57.94 | 1.97 |
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 3月期 | 4,635 9,270 10/13 | 1,750 3,500 7/17 | 2,834,200 1,417,100 8/21 | 348億7095万 | 131億6595万 | 188億9878万 3/31 |
| 2022年 3月期 | 2,698 4/2 | 1,033 3/15 2/21 | 196,400 1/6 | 202億9813万 | 77億7167万 | 100億9633万 3/31 |
| 2023年 3月期 | 1,426 4/14 4/5 | 707 12/28 | 783,300 10/21 | 107億2836万 | 53億1904万 | 54億8608万 3/31 |
| 2024年 3月期 | 932 3/18 | 594 8/21 | 467,700 9/20 | 67億424万 | 44億6889万 | 59億3451万 3/29 |
| 2025年 3月期 | 932 3/4 | 614 8/5 | 130,100 5/22 | 67億424万 | 44億1674万 | 60億2102万 3/31 |
| 最新 | 808 2025/5/19 | 5,700 | 58億1226万 | |||