時価総額
- 2013年12月30日
- 290億9146万
- 2014年12月30日
- 71億4452万
- 2015年12月30日
- 59億1436万
- 2016年12月30日
- 99億6413万
- 2017年12月29日
- 86億5816万
- 2018年12月28日
- 137億9976万
- 2019年12月30日
- 275億3024万
- 2020年12月30日
- 219億8503万
- 2021年12月30日
- 91億5378万
- 2022年12月30日
- 91億2920万
- 2023年12月29日
- 111億2928万
- 2024年12月30日
- 128億7766万
2025/01/08～2025/06/05
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 | ||||||||||
| 06/05 | 666 | 684 | 651 | 652 | -0.91% | 757,600 | 162億7496万 | +15.19% | - | 8.38 |
| 06/04 | 659 | 678 | 653 | 658 | +1.08% | 975,300 | 164億2473万 | +16.87% | - | 8.46 |
| 06/03 | 636 | 663 | 628 | 651 | +1.88% | 1,242,900 | 162億5000万 | +16.46% | - | 8.37 |
| 06/02 | 604 | 682 | 602 | 639 | +2.4% | 2,067,300 | 159億5046万 | +15.14% | - | 8.22 |
| 05/30 | 601 | 643 | 597 | 624 | +3.83% | 2,377,900 | 155億7603万 | +13.25% | - | 8.02 |
| 05/29 | 582 | 622 | 572 | 601 | +6.94% | 2,467,700 | 150億192万 | +9.47% | - | 7.73 |
| 05/28 | 554 | 562 | 548 | 562 | +2.18% | 471,100 | 140億2841万 | +2.74% | - | 7.23 |
| 05/27 | 548 | 571 | 541 | 550 | +3.19% | 1,123,000 | 137億2888万 | +0.36% | - | 7.07 |
| 05/26 | 526 | 533 | 517 | 533 | +3.29% | 363,500 | 133億453万 | -2.74% | - | 6.85 |
| 05/23 | 530 | 535 | 515 | 516 | -1.71% | 417,500 | 128億8018万 | -5.67% | - | 6.63 |
| 05/22 | 522 | 534 | 520 | 525 | +0.38% | 267,300 | 131億484万 | -4.2% | - | 6.75 |
| 05/21 | 531 | 538 | 522 | 523 | -1.13% | 279,300 | 130億5491万 | -4.56% | - | 6.72 |
| 05/20 | 534 | 543 | 529 | 529 | -0.56% | 232,600 | 132億468万 | -3.47% | - | 6.8 |
| 05/19 | 529 | 545 | 521 | 532 | +0.38% | 492,500 | 132億7957万 | -2.74% | - | 6.84 |
| 05/16 | 525 | 538 | 525 | 530 | +0.76% | 255,600 | 132億2964万 | -2.75% | - | 6.81 |
| 05/15 | 532 | 535 | 520 | 526 | -1.68% | 357,800 | 131億2980万 | -3.49% | - | 6.76 |
| 05/14 | 548 | 548 | 528 | 535 | -1.47% | 377,500 | 133億5445万 | -1.47% | - | 6.88 |
| 05/13 | 545 | 557 | 542 | 543 | +1.12% | 301,600 | 135億5414万 | +0.18% | - | 6.98 |
| 05/12 | 553 | 553 | 535 | 537 | -4.11% | 526,600 | 134億437万 | -1.1% | - | 6.9 |
| 05/09 | 557 | 565 | 556 | 560 | +0.54% | 199,100 | 139億7849万 | +2.94% | - | 7.2 |
| 05/08 | 565 | 586 | 555 | 557 | -1.42% | 1,012,200 | 139億361万 | +2.01% | - | 7.16 |
| 05/07 | 564 | 571 | 551 | 565 | -1.57% | 315,000 | 141億330万 | +3.1% | - | 7.26 |
| 05/02 | 566 | 577 | 561 | 574 | +1.59% | 235,400 | 143億2795万 | +4.17% | - | 7.38 |
| 05/01 | 563 | 566 | 554 | 565 | -0.18% | 192,500 | 141億330万 | +2.17% | - | 7.26 |
| 04/30 | 569 | 570 | 552 | 566 | 0% | 148,200 | 141億2826万 | +1.07% | - | 7.28 |
| 04/28 | 560 | 572 | 555 | 566 | +1.43% | 253,000 | 141億2826万 | -0.53% | - | 7.28 |
| 04/25 | 552 | 559 | 549 | 558 | +1.09% | 193,400 | 139億2857万 | -3.13% | - | 7.17 |
| 04/24 | 558 | 559 | 548 | 552 | 0% | 188,000 | 137億7880万 | -5.48% | - | 7.1 |
| 04/23 | 561 | 563 | 551 | 552 | -0.72% | 339,100 | 137億7880万 | -6.91% | - | 7.1 |
| 04/22 | 564 | 569 | 553 | 556 | -2.11% | 299,700 | 138億7864万 | -7.33% | - | 7.15 |
| 04/21 | 573 | 581 | 568 | 568 | -1.9% | 471,200 | 141億7818万 | -6.43% | - | 7.3 |
| 04/18 | 570 | 590 | 556 | 579 | +6.04% | 997,700 | 144億5276万 | -5.55% | - | 7.44 |
| 04/17 | 536 | 547 | 526 | 546 | +5.81% | 450,800 | 136億2903万 | -11.79% | - | 7.02 |
| 04/16 | 529 | 529 | 512 | 516 | -2.64% | 315,400 | 128億8018万 | -17.57% | - | 6.63 |
| 04/15 | 534 | 543 | 530 | 530 | +0.38% | 249,700 | 132億2964万 | -16.27% | - | 6.81 |
| 04/14 | 536 | 544 | 528 | 528 | +0.19% | 304,600 | 131億7972万 | -17.5% | - | 6.79 |
| 04/11 | 498 | 529 | 491 | 527 | +1.74% | 609,300 | 131億5476万 | -18.55% | - | 6.78 |
| 04/10 | 519 | 520 | 507 | 518 | +7.47% | 605,800 | 129億3010万 | -20.67% | - | 6.66 |
| 04/09 | 509 | 509 | 465 | 482 | -5.86% | 1,065,500 | 120億3149万 | -26.97% | - | 6.2 |
| 04/08 | 503 | 518 | 503 | 512 | +8.7% | 816,700 | 127億8033万 | -23.47% | - | 6.58 |
| 04/07 | 470 | 500 | 458 | 471 | -11.47% | 1,577,400 | 117億5691万 | -30.33% | - | 6.06 |
| 04/04 | 543 | 551 | 505 | 532 | -3.1% | 1,425,600 | 132億7957万 | -22.22% | - | 6.84 |
| 04/03 | 537 | 556 | 532 | 549 | -3.17% | 1,120,800 | 137億391万 | -20.43% | - | 7.06 |
| 04/02 | 598 | 600 | 563 | 567 | -6.74% | 1,542,500 | 141億5322万 | -18.53% | - | 7.29 |
| 04/01 | 620 | 630 | 601 | 608 | -1.94% | 866,400 | 151億7665万 | -13.14% | - | 7.82 |
| 03/31 | 620 | 634 | 609 | 620 | -2.05% | 871,200 | 154億7619万 | -11.43% | - | 7.97 |
| 03/28 | 623 | 640 | 608 | 633 | +3.26% | 1,696,800 | 158億69万 | -9.83% | - | 8.14 |
| 03/27 | 766 | 785 | 602 | 613 | -18.38% | 7,195,800 | 153億146万 | -12.68% | - | 7.88 |
| 03/26 | 755 | 765 | 733 | 751 | -3.84% | 1,106,000 | 187億4616万 | +6.83% | - | 9.66 |
| 03/25 | 764 | 794 | 755 | 781 | +4.27% | 857,300 | 194億9500万 | +11.73% | - | 10.05 |
| 03/24 | 770 | 780 | 745 | 749 | -2.73% | 652,000 | 186億9623万 | +8.08% | - | 9.63 |
| 03/21 | 762 | 777 | 756 | 770 | +0.65% | 698,300 | 192億2043万 | +11.92% | - | 9.9 |
| 03/19 | 775 | 797 | 749 | 765 | +5.08% | 2,276,500 | 190億9562万 | +12.17% | - | 9.84 |
| 03/18 | 744 | 756 | 725 | 728 | -1.62% | 655,900 | 181億7204万 | +7.53% | - | 9.36 |
| 03/17 | 719 | 745 | 688 | 740 | +2.92% | 1,118,800 | 184億7158万 | +10.28% | - | 9.52 |
| 03/14 | 715 | 731 | 706 | 719 | -0.42% | 529,200 | 179億4739万 | +8.45% | - | 9.25 |
| 03/13 | 719 | 730 | 712 | 722 | +1.83% | 520,500 | 180億2227万 | +10.06% | - | 9.29 |
| 03/12 | 694 | 736 | 689 | 709 | +2.16% | 1,069,100 | 176億9777万 | +9.08% | - | 9.12 |
| 03/11 | 699 | 701 | 679 | 694 | -3.48% | 1,038,300 | 173億2335万 | +7.93% | - | 8.93 |
| 03/10 | 704 | 724 | 679 | 719 | +3.6% | 1,097,900 | 179億4739万 | +12.7% | - | 9.25 |
| 03/07 | 703 | 715 | 687 | 694 | +1.61% | 1,332,700 | 173億2335万 | +9.64% | - | 8.93 |
| 03/06 | 696 | 704 | 679 | 683 | -1.3% | 602,900 | 170億4877万 | +8.59% | - | 8.78 |
| 03/05 | 710 | 713 | 670 | 692 | -2.67% | 1,079,700 | 172億7342万 | +10.72% | - | 8.9 |
| 03/04 | 674 | 718 | 662 | 711 | +3.95% | 1,337,600 | 177億4769万 | +14.68% | - | 9.14 |
| 03/03 | 678 | 696 | 662 | 684 | +1.94% | 510,000 | 170億7373万 | +11.58% | - | 8.8 |
| 02/28 | 674 | 678 | 647 | 671 | -1.9% | 877,600 | 167億4923万 | +10.36% | - | 8.63 |
| 02/27 | 680 | 687 | 673 | 684 | -0.87% | 517,300 | 170億7373万 | +12.87% | - | 8.8 |
| 02/26 | 656 | 698 | 644 | 690 | +3.92% | 1,106,900 | 172億2350万 | +15.19% | - | 8.87 |
| 02/25 | 623 | 665 | 622 | 664 | +6.58% | 825,300 | 165億7450万 | +12.35% | - | 8.54 |
| 02/21 | 656 | 656 | 619 | 623 | -5.61% | 940,700 | 155億5107万 | +6.5% | - | 8.01 |
| 02/20 | 630 | 662 | 628 | 660 | +4.27% | 699,200 | 164億7465万 | +13.6% | - | 8.49 |
| 02/19 | 656 | 663 | 630 | 633 | -2.62% | 519,900 | 158億69万 | +10.09% | - | 8.14 |
| 02/18 | 650 | 662 | 643 | 650 | +1.56% | 631,200 | 162億2504万 | +14.04% | - | 8.36 |
| 02/17 | 648 | 671 | 638 | 640 | +2.73% | 1,014,100 | 159億7542万 | +13.27% | - | 8.23 |
| 02/14 | 631 | 643 | 621 | 623 | -1.74% | 480,600 | 155億5107万 | +11.25% | - | 8.01 |
| 02/13 | 615 | 638 | 614 | 634 | +2.26% | 655,200 | 158億2565万 | +14.23% | - | 8.15 |
| 02/12 | 635 | 635 | 613 | 620 | -2.67% | 1,076,800 | 154億7619万 | +12.73% | - | 7.97 |
| 02/10 | 620 | 662 | 596 | 637 | +11.75% | 2,273,500 | 159億53万 | +16.67% | - | 8.19 |
| 02/07 | 555 | 583 | 554 | 570 | +2.7% | 691,600 | 142億2811万 | +5.36% | - | 7.33 |
| 02/06 | 548 | 556 | 545 | 555 | +0.91% | 425,600 | 138億5368万 | +2.97% | - | 7.14 |
| 02/05 | 551 | 554 | 542 | 550 | -0.54% | 366,100 | 137億2888万 | +2.42% | - | 7.07 |
| 02/04 | 552 | 557 | 543 | 553 | +0.91% | 280,100 | 138億376万 | +3.17% | - | 7.11 |
| 02/03 | 551 | 557 | 541 | 548 | -4.03% | 680,600 | 136億7895万 | +2.62% | - | 7.05 |
| 01/31 | 588 | 595 | 568 | 571 | -2.89% | 428,200 | 142億5307万 | +7.13% | - | 7.34 |
| 01/30 | 587 | 593 | 565 | 588 | +0.86% | 727,900 | 146億7742万 | +10.73% | - | 7.56 |
| 01/29 | 588 | 596 | 576 | 583 | -1.35% | 710,300 | 145億5261万 | +9.79% | - | 7.5 |
| 01/28 | 563 | 623 | 563 | 591 | +3.32% | 2,388,500 | 147億5230万 | +11.09% | - | 7.6 |
| 01/27 | 572 | 601 | 561 | 572 | +5.54% | 2,499,700 | 142億7803万 | +7.12% | - | 7.36 |
| 01/24 | 555 | 580 | 535 | 542 | -1.45% | 3,199,500 | 135億2918万 | +1.12% | - | 6.97 |
| 01/23 | 583 | 591 | 545 | 550 | -9.54% | 6,307,300 | 137億2888万 | +1.66% | - | 7.07 |
| 01/22 | 568 | 608 | 558 | 608 | +19.69% | 885,000 | 151億7665万 | +11.76% | - | 7.82 |
| 01/21 | 515 | 517 | 505 | 508 | -0.59% | 257,200 | 126億8049万 | -7.13% | - | 6.53 |
| 01/20 | 513 | 515 | 502 | 511 | +0.2% | 313,700 | 127億5537万 | -7.76% | - | 6.57 |
| 01/17 | 509 | 511 | 496 | 510 | -0.39% | 573,400 | 127億3041万 | -8.93% | - | 6.56 |
| 01/16 | 514 | 518 | 505 | 512 | -0.19% | 318,700 | 127億8033万 | -9.54% | - | 6.59 |
| 01/15 | 520 | 520 | 502 | 513 | -0.77% | 342,200 | 128億530万 | -10.31% | - | 6.6 |
| 01/14 | 516 | 531 | 514 | 517 | -0.19% | 511,300 | 129億514万 | -10.24% | - | 6.65 |
| 01/10 | 521 | 529 | 515 | 518 | 0% | 333,000 | 129億3010万 | -11% | - | 6.66 |
| 01/09 | 503 | 520 | 496 | 518 | +2.98% | 477,000 | 129億3010万 | -12.2% | - | 6.66 |
| 01/08 | 499 | 508 | 491 | 503 | -0.2% | 332,100 | 125億5568万 | -15.75% | - | 6.47 |
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 | |
| 2013年 12月期 | 3,750 12/6 | 2,607 12/17 | 5,976,200 12/6 | 149億2312万 | 103億7455万 | 290億9146万 12/30 |
| 2014年 12月期 | 3,685 1/14 | 556 5/21 | 7,770,600 6/27 | 325億8903万 | 51億585万 | 71億4452万 12/30 |
| 2015年 12月期 | 941 7/28 | 530 8/25 | 7,695,800 7/24 | 86億4195万 | 48億6741万 | 59億1436万 12/30 |
| 2016年 12月期 | 2,070 6/7 | 401 2/12 | 10,828,400 5/25 | 190億9637万 | 36億8270万 | 99億6413万 12/30 |
| 2017年 12月期 | 1,121 3/9 | 602 9/6 | 1,231,000 4/21 | 105億959万 | 65億7191万 | 86億5816万 12/29 |
| 2018年 12月期 | 1,222 1/26 | 479 10/30 | 7,611,800 12/4 | 135億4709万 | 60億1815万 | 137億9976万 12/28 |
| 2019年 12月期 | 4,410 3/14 | 998 1/30 | 22,335,600 4/11 | 589億260万 | 133億1930万 | 275億3024万 12/30 |
| 2020年 12月期 | 3,820 6/23 | 1,051 3/10 | 9,481,100 6/22 | 547億5702万 | 150億6219万 | 219億8503万 12/30 |
| 2021年 12月期 | 1,938 6/25 | 500 12/29 | 12,313,100 3/24 | 336億666万 | 87億260万 | 91億5378万 12/30 |
| 2022年 12月期 | 694 4/6 | 466 1/28 | 1,328,600 2/1 | 120億7920万 | 81億1082万 | 91億2920万 12/30 |
| 2023年 12月期 | 880 2/21 | 504 7/12 | 4,374,100 2/15 | 153億1657万 | 87億7222万 | 111億2928万 12/29 |
| 2024年 12月期 | 918 11/12 | 420 8/5 | 4,808,900 11/12 | 209億5022万 | 88億387万 | 128億7766万 12/30 |
| 最新 | 652 2025/6/5 | 757,600 | 162億7496万 | |||