時価総額
- 2020年7月31日
- 465億6730万
- 2021年7月30日
- 390億1861万
- 2022年7月29日
- 498億9801万
- 2023年7月31日
- 563億7254万
- 2024年7月31日
- 276億2386万
2024/12/13～2025/05/16
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 | ||||||||||
| 05/16 | 298 | 301 | 296 | 301 | +0.67% | 75,800 | 187億299万 | -0.99% | - | 2.77 |
| 05/15 | 292 | 299 | 292 | 299 | +1.36% | 70,900 | 185億7872万 | -1.32% | - | 2.76 |
| 05/14 | 298 | 303 | 290 | 295 | -1.01% | 192,700 | 183億3017万 | -1.99% | - | 2.72 |
| 05/13 | 303 | 305 | 296 | 298 | -1.32% | 143,500 | 185億1658万 | -1% | - | 2.75 |
| 05/12 | 307 | 318 | 298 | 302 | -2.27% | 408,800 | 187億6513万 | +0.33% | - | 2.78 |
| 05/09 | 304 | 309 | 301 | 309 | +1.64% | 95,500 | 192億8万 | +2.66% | - | 2.85 |
| 05/08 | 310 | 318 | 300 | 304 | -2.56% | 1,441,500 | 188億8940万 | +1% | - | 2.8 |
| 05/07 | 312 | 319 | 307 | 312 | -1.58% | 256,600 | 193億8649万 | +3.31% | - | 2.88 |
| 05/02 | 315 | 319 | 311 | 317 | -0.63% | 203,300 | 196億9717万 | +4.62% | - | 2.92 |
| 05/01 | 323 | 324 | 318 | 319 | -1.54% | 61,100 | 198億2144万 | +4.93% | - | 2.94 |
| 04/30 | 327 | 327 | 321 | 324 | -2.11% | 65,500 | 201億3212万 | +5.88% | - | 2.99 |
| 04/28 | 322 | 338 | 308 | 331 | +2.16% | 1,100,000 | 205億6708万 | +8.17% | - | 3.05 |
| 04/25 | 322 | 324 | 316 | 324 | +1.25% | 61,600 | 201億3212万 | +5.88% | - | 2.99 |
| 04/24 | 330 | 336 | 314 | 320 | -3.03% | 283,900 | 198億8358万 | +4.23% | - | 2.95 |
| 04/23 | 327 | 332 | 325 | 330 | -0.3% | 144,000 | 205億494万 | +7.49% | - | 3.04 |
| 04/22 | 319 | 331 | 311 | 331 | +3.76% | 166,000 | 205億6708万 | +7.82% | - | 3.05 |
| 04/21 | 306 | 332 | 306 | 319 | +4.93% | 308,700 | 198億2144万 | +3.57% | - | 2.94 |
| 04/18 | 290 | 306 | 290 | 304 | +4.83% | 150,000 | 188億8940万 | -1.62% | - | 2.8 |
| 04/17 | 285 | 293 | 275 | 290 | +3.2% | 242,500 | 180億1949万 | -6.45% | - | 2.67 |
| 04/16 | 290 | 306 | 277 | 281 | -3.1% | 420,700 | 174億6027万 | -9.94% | - | 2.59 |
| 04/15 | 293 | 295 | 290 | 290 | -0.68% | 86,800 | 180億1949万 | -7.64% | - | 2.67 |
| 04/14 | 290 | 306 | 286 | 292 | +2.46% | 287,700 | 181億4377万 | -7.59% | - | 2.69 |
| 04/11 | 266 | 285 | 261 | 285 | +5.56% | 213,900 | 177億881万 | -10.38% | - | 2.63 |
| 04/10 | 279 | 283 | 270 | 270 | +4.25% | 222,800 | 167億7677万 | -15.63% | - | 2.49 |
| 04/09 | 266 | 271 | 251 | 259 | -4.43% | 429,600 | 160億9327万 | -19.81% | - | 2.39 |
| 04/08 | 262 | 277 | 262 | 271 | +10.16% | 159,400 | 168億3891万 | -16.87% | - | 2.5 |
| 04/07 | 255 | 268 | 246 | 246 | -14.29% | 411,900 | 152億8550万 | -25.23% | - | 2.27 |
| 04/04 | 296 | 298 | 269 | 287 | -4.33% | 846,900 | 178億3308万 | -13.55% | - | 2.64 |
| 04/03 | 300 | 307 | 290 | 300 | -2.91% | 294,500 | 186億7074万 | -10.18% | - | 2.76 |
| 04/02 | 318 | 349 | 306 | 309 | -1.9% | 628,600 | 192億3086万 | -8.04% | - | 2.85 |
| 04/01 | 333 | 333 | 315 | 315 | -0.63% | 156,900 | 196億427万 | -6.53% | - | 2.9 |
| 03/31 | 328 | 329 | 317 | 317 | -5.37% | 136,600 | 197億2874万 | -5.93% | - | 2.92 |
| 03/28 | 355 | 361 | 325 | 335 | -5.63% | 254,700 | 208億4899万 | -0.89% | - | 3.09 |
| 03/27 | 357 | 357 | 346 | 355 | +0.28% | 154,500 | 220億9370万 | +4.72% | - | 3.27 |
| 03/26 | 338 | 370 | 335 | 354 | +4.73% | 362,300 | 220億3147万 | +4.42% | - | 3.26 |
| 03/25 | 331 | 339 | 331 | 338 | +2.42% | 98,200 | 210億3570万 | 0% | - | 3.12 |
| 03/24 | 338 | 340 | 330 | 330 | -2.37% | 92,400 | 205億3781万 | -2.65% | - | 3.04 |
| 03/21 | 334 | 338 | 334 | 338 | +0.9% | 57,500 | 210億3570万 | -0.59% | - | 3.12 |
| 03/19 | 333 | 338 | 333 | 335 | +0.6% | 60,400 | 208億4899万 | -1.47% | - | 3.09 |
| 03/18 | 342 | 347 | 333 | 333 | -2.35% | 105,200 | 207億2452万 | -1.77% | - | 3.07 |
| 03/17 | 345 | 347 | 333 | 341 | -0.58% | 74,400 | 212億2240万 | +0.59% | - | 3.14 |
| 03/14 | 330 | 350 | 325 | 343 | +1.78% | 206,300 | 213億4687万 | +1.48% | - | 3.16 |
| 03/13 | 344 | 349 | 332 | 337 | +0.3% | 131,700 | 209億7346万 | +0.3% | - | 3.11 |
| 03/12 | 335 | 337 | 334 | 336 | -0.59% | 61,500 | 209億1122万 | +0.3% | - | 3.1 |
| 03/11 | 337 | 342 | 332 | 338 | -0.29% | 85,300 | 210億3570万 | +0.9% | - | 3.12 |
| 03/10 | 330 | 339 | 325 | 339 | +2.73% | 118,600 | 210億9793万 | +1.5% | - | 3.12 |
| 03/07 | 337 | 346 | 330 | 330 | -2.08% | 84,600 | 205億3781万 | -0.9% | - | 3.04 |
| 03/06 | 345 | 347 | 335 | 337 | -1.75% | 79,800 | 209億7346万 | +1.2% | - | 3.11 |
| 03/05 | 345 | 347 | 341 | 343 | -0.58% | 73,100 | 213億4687万 | +3% | - | 3.16 |
| 03/04 | 350 | 358 | 344 | 345 | -1.43% | 153,700 | 214億7135万 | +3.92% | - | 3.18 |
| 03/03 | 335 | 352 | 328 | 350 | +7.03% | 269,000 | 217億8253万 | +5.74% | - | 3.23 |
| 02/28 | 330 | 331 | 324 | 327 | -1.51% | 105,800 | 203億5110万 | -0.61% | - | 3.01 |
| 02/27 | 334 | 339 | 331 | 332 | -1.19% | 94,100 | 206億6228万 | +1.22% | - | 3.06 |
| 02/26 | 338 | 340 | 326 | 336 | +0.3% | 99,000 | 209億1122万 | +2.75% | - | 3.1 |
| 02/25 | 333 | 342 | 333 | 335 | +0.6% | 220,100 | 208億4899万 | +2.76% | - | 3.09 |
| 02/21 | 345 | 345 | 332 | 333 | -1.77% | 116,200 | 207億2452万 | +2.78% | - | 3.07 |
| 02/20 | 348 | 351 | 338 | 339 | -3.14% | 75,500 | 210億6417万 | +4.95% | - | 3.12 |
| 02/19 | 352 | 355 | 348 | 350 | 0% | 79,100 | 217億4767万 | +9.03% | - | 3.23 |
| 02/18 | 346 | 357 | 346 | 350 | +1.16% | 70,200 | 217億4767万 | +9.38% | - | 3.23 |
| 02/17 | 351 | 355 | 346 | 346 | -0.86% | 71,700 | 214億9912万 | +8.81% | - | 3.19 |
| 02/14 | 348 | 355 | 347 | 349 | -0.29% | 118,100 | 216億8553万 | +10.44% | - | 3.22 |
| 02/13 | 342 | 352 | 339 | 350 | +3.55% | 153,600 | 217億4767万 | +11.11% | - | 3.23 |
| 02/12 | 330 | 340 | 326 | 338 | +3.05% | 185,700 | 210億203万 | +7.99% | - | 3.12 |
| 02/10 | 317 | 329 | 317 | 328 | +4.13% | 88,700 | 203億8067万 | +5.13% | - | 3.02 |
| 02/07 | 313 | 318 | 312 | 315 | +0.96% | 58,900 | 195億7290万 | +1.29% | - | 2.9 |
| 02/06 | 316 | 318 | 312 | 312 | -0.32% | 105,500 | 193億8649万 | +0.65% | - | 2.88 |
| 02/05 | 317 | 318 | 311 | 313 | -0.95% | 72,100 | 194億4863万 | +0.97% | - | 2.88 |
| 02/04 | 317 | 320 | 313 | 316 | +0.96% | 56,100 | 196億3503万 | +2.27% | - | 2.91 |
| 02/03 | 317 | 317 | 310 | 313 | -0.95% | 72,400 | 194億4863万 | +1.62% | - | 2.88 |
| 01/31 | 325 | 325 | 316 | 316 | -2.17% | 50,300 | 196億3503万 | +2.93% | - | 2.91 |
| 01/30 | 330 | 335 | 322 | 323 | -2.42% | 95,600 | 200億6999万 | +5.21% | - | 2.98 |
| 01/29 | 330 | 333 | 327 | 331 | 0% | 77,900 | 205億6708万 | +8.17% | - | 3.05 |
| 01/28 | 326 | 332 | 326 | 331 | +1.85% | 77,700 | 205億6708万 | +8.88% | - | 3.05 |
| 01/27 | 316 | 332 | 316 | 325 | +2.85% | 201,300 | 201億9426万 | +6.91% | - | 3 |
| 01/24 | 307 | 319 | 307 | 316 | +3.27% | 145,500 | 196億3503万 | +3.95% | - | 2.91 |
| 01/23 | 307 | 313 | 302 | 306 | -0.33% | 92,100 | 190億1367万 | +0.33% | - | 2.82 |
| 01/22 | 305 | 309 | 302 | 307 | +0.66% | 53,300 | 190億7581万 | +0.33% | - | 2.83 |
| 01/21 | 304 | 310 | 298 | 305 | 0% | 83,500 | 189億2116万 | -0.65% | - | 2.81 |
| 01/20 | 292 | 309 | 291 | 305 | +4.45% | 83,100 | 189億2116万 | -1.29% | - | 2.81 |
| 01/17 | 295 | 295 | 286 | 292 | -1.02% | 145,900 | 181億1468万 | -6.11% | - | 2.69 |
| 01/16 | 303 | 307 | 293 | 295 | -2.96% | 184,000 | 183億79万 | -5.75% | - | 2.71 |
| 01/15 | 306 | 311 | 304 | 304 | -0.98% | 64,000 | 188億5912万 | -3.18% | - | 2.8 |
| 01/14 | 304 | 308 | 304 | 307 | -0.65% | 50,400 | 190億4523万 | -2.54% | - | 2.82 |
| 01/10 | 302 | 310 | 301 | 309 | +0.98% | 77,400 | 191億6930万 | -2.22% | - | 2.84 |
| 01/09 | 309 | 310 | 302 | 306 | +0.66% | 83,200 | 189億8319万 | -3.77% | - | 2.82 |
| 01/08 | 306 | 313 | 303 | 304 | -1.94% | 121,600 | 188億5912万 | -5% | - | 2.8 |
| 01/07 | 304 | 310 | 300 | 310 | +1.64% | 194,600 | 192億3134万 | -3.73% | - | 2.85 |
| 01/06 | 314 | 318 | 303 | 305 | -2.87% | 144,700 | 189億2116万 | -5.86% | - | 2.81 |
| 2024 | ||||||||||
| 12/30 | 296 | 317 | 296 | 314 | +5.72% | 239,200 | 194億7949万 | -3.68% | - | 2.89 |
| 12/27 | 289 | 307 | 289 | 297 | +3.13% | 212,200 | 184億2487万 | -9.45% | - | 2.73 |
| 12/26 | 287 | 298 | 286 | 288 | 0% | 274,000 | 178億6654万 | -12.99% | - | 2.65 |
| 12/25 | 290 | 294 | 287 | 288 | -1.37% | 240,000 | 178億6654万 | -13.77% | - | 2.65 |
| 12/24 | 302 | 303 | 291 | 292 | -4.26% | 290,600 | 181億1468万 | -13.1% | - | 2.69 |
| 12/23 | 303 | 310 | 293 | 305 | 0% | 490,800 | 189億1402万 | -10.03% | - | 2.81 |
| 12/20 | 298 | 311 | 295 | 305 | +2.35% | 283,400 | 189億1402万 | -10.56% | - | 2.81 |
| 12/19 | 290 | 299 | 285 | 298 | 0% | 350,500 | 184億7993万 | -13.12% | - | 2.74 |
| 12/18 | 312 | 312 | 298 | 298 | -6.58% | 399,800 | 184億7993万 | -13.87% | - | 2.74 |
| 12/17 | 335 | 335 | 318 | 319 | -5.34% | 258,600 | 197億8221万 | -8.33% | - | 2.93 |
| 12/16 | 329 | 339 | 327 | 337 | +2.74% | 171,600 | 208億9844万 | -3.71% | - | 3.1 |
| 12/13 | 332 | 335 | 325 | 328 | +1.23% | 229,600 | 203億4032万 | -6.55% | - | 3.02 |
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 | |
| 2020年 7月期 | 1,311 7/8 | 278 3/23 | 28,445,100 7/8 | 732億7808万 | 147億6313万 | 465億6730万 7/31 |
| 2021年 7月期 | 1,039 9/17 | 605 12/28 | 7,148,600 9/17 | 590億418万 | 348億5544万 | 390億1861万 7/30 |
| 2022年 7月期 | 1,069 12/16 | 485 12/6 | 13,645,500 12/17 | 631億1921万 | 285億9758万 | 498億9801万 7/29 |
| 2023年 7月期 | 1,518 4/13 | 728 10/13 | 10,255,400 10/12 | 910億7332万 | 433億5567万 | 563億7254万 7/31 |
| 2024年 7月期 | 935 8/1 | 361 6/26 | 2,322,800 7/9 | 569億840万 | 222億987万 | 276億2386万 7/31 |
| 最新 | 301 2025/5/16 | 75,800 | 187億299万 | |||