時価総額
- 2010年1月29日
- 509億2503万
- 2011年1月31日
- 412億4166万
- 2012年1月31日
- 118億7853万
- 2013年1月31日
- 271億6774万
- 2014年1月31日
- 261億5369万
- 2015年1月30日
- 195億6910万
- 2016年1月29日
- 256億9404万
- 2017年1月31日
- 267億966万
- 2018年1月31日
- 435億965万
- 2019年1月31日
- 330億9666万
- 2020年1月31日
- 345億6372万
- 2021年1月29日
- 288億120万
- 2022年1月31日
- 224億8161万
- 2023年1月31日
- 361億1101万
- 2024年1月31日
- 308億2687万
2024/12/25～2025/05/28
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 | ||||||||||
| 05/28 | 840 | 841 | 822 | 831 | +0.12% | 215,500 | 332億850万 | +6.4% | 148.82 | 1.34 |
| 05/27 | 811 | 842 | 803 | 830 | +0.85% | 580,800 | 331億6854万 | +6.68% | 148.64 | 1.34 |
| 05/26 | 774 | 880 | 774 | 823 | +6.33% | 1,576,000 | 328億8880万 | +6.33% | 147.39 | 1.33 |
| 05/23 | 785 | 788 | 773 | 774 | -0.51% | 95,300 | 309億3066万 | +0.65% | 138.61 | 1.25 |
| 05/22 | 779 | 789 | 768 | 778 | -1.02% | 129,400 | 310億9051万 | +1.43% | 139.33 | 1.26 |
| 05/21 | 799 | 802 | 783 | 786 | -0.13% | 126,600 | 314億1021万 | +2.75% | 140.76 | 1.27 |
| 05/20 | 793 | 799 | 787 | 787 | -1.25% | 108,500 | 314億5017万 | +3.15% | 140.94 | 1.27 |
| 05/19 | 795 | 801 | 787 | 797 | +0.63% | 87,200 | 318億4979万 | +4.73% | 142.73 | 1.29 |
| 05/16 | 790 | 800 | 780 | 792 | 0% | 99,700 | 316億4998万 | +4.62% | 141.83 | 1.28 |
| 05/15 | 788 | 792 | 777 | 792 | -1.12% | 105,200 | 316億4998万 | +5.04% | 141.83 | 1.28 |
| 05/14 | 793 | 805 | 780 | 801 | +1.26% | 146,500 | 320億964万 | +7.09% | 143.45 | 1.3 |
| 05/13 | 810 | 811 | 789 | 791 | -1.62% | 131,700 | 316億1002万 | +6.03% | 141.66 | 1.28 |
| 05/12 | 810 | 810 | 795 | 804 | 0% | 153,000 | 321億2952万 | +7.77% | 143.98 | 1.3 |
| 05/09 | 791 | 809 | 780 | 804 | +2.16% | 225,100 | 321億2952万 | +7.77% | 143.98 | 1.3 |
| 05/08 | 783 | 792 | 770 | 787 | +2.08% | 163,100 | 314億5017万 | +5.64% | 140.94 | 1.27 |
| 05/07 | 765 | 775 | 758 | 771 | +0.26% | 104,000 | 308億1077万 | +3.49% | 138.07 | 1.25 |
| 05/02 | 773 | 774 | 758 | 769 | +0.52% | 126,700 | 307億3085万 | +2.81% | 137.72 | 1.24 |
| 05/01 | 767 | 774 | 758 | 765 | -0.39% | 103,500 | 305億7100万 | +1.73% | 137 | 1.24 |
| 04/30 | 770 | 770 | 753 | 768 | -1.03% | 203,700 | 306億9089万 | +1.45% | 137.54 | 1.24 |
| 04/28 | 777 | 790 | 769 | 776 | +0.26% | 194,600 | 310億1058万 | +1.97% | 138.97 | 1.25 |
| 04/25 | 750 | 784 | 749 | 774 | +3.75% | 164,500 | 309億3066万 | +1.31% | 138.61 | 1.25 |
| 04/24 | 740 | 758 | 740 | 746 | +1.5% | 123,900 | 298億1172万 | -2.86% | 133.6 | 1.21 |
| 04/23 | 736 | 740 | 731 | 735 | +1.1% | 93,100 | 293億7214万 | -5.04% | 131.63 | 1.19 |
| 04/22 | 724 | 733 | 718 | 727 | 0% | 99,400 | 290億5244万 | -7.03% | 130.19 | 1.18 |
| 04/21 | 742 | 753 | 727 | 727 | -1.62% | 122,400 | 290億5244万 | -7.97% | 130.19 | 1.18 |
| 04/18 | 732 | 745 | 723 | 739 | +0.96% | 82,700 | 295億3199万 | -7.39% | 132.34 | 1.2 |
| 04/17 | 709 | 734 | 709 | 732 | +3.24% | 131,500 | 292億5225万 | -9.29% | 131.09 | 1.18 |
| 04/16 | 720 | 736 | 703 | 709 | -2.07% | 189,000 | 283億3312万 | -13.22% | 126.97 | 1.15 |
| 04/15 | 733 | 753 | 723 | 724 | -0.55% | 184,500 | 289億3256万 | -12.56% | 129.66 | 1.17 |
| 04/14 | 746 | 752 | 728 | 728 | +0.14% | 116,000 | 290億9240万 | -13.02% | 130.37 | 1.18 |
| 04/11 | 712 | 734 | 698 | 727 | -1.76% | 204,700 | 290億5244万 | -14.17% | 130.19 | 1.18 |
| 04/10 | 736 | 744 | 727 | 740 | +6.94% | 249,000 | 295億7195万 | -13.65% | 132.52 | 1.2 |
| 04/09 | 709 | 716 | 669 | 692 | -4.42% | 262,200 | 276億5377万 | -20.09% | 123.93 | 1.12 |
| 04/08 | 698 | 734 | 698 | 724 | +11.56% | 263,600 | 289億3256万 | -17.45% | 129.66 | 1.17 |
| 04/07 | 670 | 686 | 642 | 649 | -12.65% | 479,200 | 259億3540万 | -26.75% | 116.23 | 1.05 |
| 04/04 | 775 | 777 | 721 | 743 | -5.95% | 538,100 | 296億9184万 | -17.26% | 133.06 | 1.2 |
| 04/03 | 766 | 790 | 761 | 790 | -0.75% | 241,500 | 315億7005万 | -13% | 141.48 | 1.28 |
| 04/02 | 793 | 796 | 775 | 796 | +2.18% | 193,400 | 318億983万 | -13.1% | 142.55 | 1.29 |
| 04/01 | 798 | 809 | 777 | 779 | -2.14% | 293,900 | 311億3047万 | -15.78% | 139.51 | 1.26 |
| 03/31 | 836 | 838 | 793 | 796 | -6.79% | 555,400 | 318億983万 | -14.96% | 142.55 | 1.29 |
| 03/28 | 874 | 878 | 852 | 854 | -1.95% | 288,600 | 341億2763万 | -9.63% | 152.94 | 1.38 |
| 03/27 | 875 | 879 | 864 | 871 | -0.8% | 187,500 | 348億698万 | -8.7% | 155.98 | 1.41 |
| 03/26 | 875 | 889 | 870 | 878 | +1.5% | 186,200 | 350億8672万 | -8.83% | 157.24 | 1.42 |
| 03/25 | 863 | 876 | 857 | 865 | +0.58% | 261,900 | 345億6721万 | -10.92% | 154.91 | 1.4 |
| 03/24 | 885 | 898 | 860 | 860 | -1.15% | 246,700 | 343億6740万 | -12.24% | 154.01 | 1.39 |
| 03/21 | 878 | 887 | 870 | 870 | -2.58% | 449,900 | 347億6702万 | -12.03% | 155.8 | 1.41 |
| 03/19 | 930 | 930 | 887 | 893 | -4.8% | 684,100 | 356億8615万 | -10.52% | 159.92 | 1.44 |
| 03/18 | 930 | 944 | 912 | 938 | +1.96% | 359,500 | 374億8444万 | -6.67% | 167.98 | 1.52 |
| 03/17 | 930 | 954 | 909 | 920 | -2.44% | 476,900 | 367億6513万 | -8.82% | 164.76 | 1.49 |
| 03/14 | 947 | 960 | 942 | 943 | -1.67% | 273,500 | 376億8426万 | -7.19% | 168.88 | 1.52 |
| 03/13 | 971 | 976 | 953 | 959 | -1.94% | 251,700 | 383億2365万 | -6.16% | 171.74 | 1.55 |
| 03/12 | 975 | 985 | 954 | 978 | +0.51% | 204,500 | 390億8293万 | -4.77% | 175.14 | 1.58 |
| 03/11 | 955 | 977 | 934 | 973 | +0.31% | 230,200 | 388億8312万 | -5.72% | 174.25 | 1.57 |
| 03/10 | 952 | 970 | 946 | 970 | +1.25% | 149,700 | 387億6323万 | -6.82% | 173.71 | 1.57 |
| 03/07 | 960 | 970 | 948 | 958 | -2.34% | 153,100 | 382億8369万 | -8.59% | 171.56 | 1.55 |
| 03/06 | 983 | 989 | 970 | 981 | +0.51% | 188,100 | 392億282万 | -7.01% | 175.68 | 1.59 |
| 03/05 | 955 | 980 | 950 | 976 | +2.09% | 177,400 | 390億300万 | -7.92% | 174.79 | 1.58 |
| 03/04 | 962 | 968 | 941 | 956 | -0.93% | 189,900 | 382億376万 | -9.73% | 171.2 | 1.55 |
| 03/03 | 977 | 982 | 956 | 965 | +1.9% | 215,500 | 385億6342万 | -8.79% | 172.82 | 1.56 |
| 02/28 | 980 | 982 | 937 | 947 | -3.37% | 391,500 | 378億4410万 | -10.15% | 169.59 | 1.53 |
| 02/27 | 1,015 | 1,015 | 973 | 980 | -2.1% | 510,700 | 391億6285万 | -6.76% | 175.5 | 1.58 |
| 02/26 | 1,022 | 1,031 | 988 | 1,001 | -2.15% | 301,000 | 400億206万 | -4.3% | 179.26 | 1.62 |
| 02/25 | 1,015 | 1,050 | 1,011 | 1,023 | -1.06% | 263,300 | 408億8122万 | -1.73% | 183.2 | 1.65 |
| 02/21 | 1,039 | 1,051 | 1,030 | 1,034 | -0.77% | 254,100 | 413億2081万 | +0.1% | 185.17 | 1.67 |
| 02/20 | 1,077 | 1,100 | 1,033 | 1,042 | -3.43% | 466,300 | 416億4050万 | +1.56% | 186.6 | 1.69 |
| 02/19 | 1,085 | 1,092 | 1,067 | 1,079 | -0.28% | 221,300 | 431億1910万 | +5.99% | 193.23 | 1.74 |
| 02/18 | 1,080 | 1,088 | 1,068 | 1,082 | +0.19% | 146,800 | 432億3899万 | +7.34% | 193.77 | 1.75 |
| 02/17 | 1,090 | 1,128 | 1,080 | 1,080 | -1.46% | 266,500 | 431億5906万 | +8.11% | 193.41 | 1.75 |
| 02/14 | 1,085 | 1,118 | 1,077 | 1,096 | +1.2% | 217,600 | 437億9846万 | +10.71% | 196.28 | 1.77 |
| 02/13 | 1,101 | 1,105 | 1,083 | 1,083 | -1.63% | 204,100 | 432億7895万 | +10.29% | 193.95 | 1.75 |
| 02/12 | 1,065 | 1,116 | 1,054 | 1,101 | +4.96% | 408,800 | 439億9827万 | +12.92% | 197.17 | 1.78 |
| 02/10 | 1,058 | 1,070 | 1,048 | 1,049 | -1.13% | 199,500 | 419億2024万 | +8.37% | 187.86 | 1.7 |
| 02/07 | 1,076 | 1,087 | 1,053 | 1,061 | -1.49% | 387,900 | 423億9978万 | +10.41% | 190.01 | 1.72 |
| 02/06 | 1,109 | 1,124 | 1,072 | 1,077 | -1.73% | 262,100 | 430億3918万 | +12.89% | 192.87 | 1.74 |
| 02/05 | 1,102 | 1,119 | 1,088 | 1,096 | +0.09% | 259,200 | 437億9846万 | +15.98% | 196.28 | 1.77 |
| 02/04 | 1,106 | 1,132 | 1,083 | 1,095 | -0.27% | 330,100 | 437億5849万 | +17.11% | 196.1 | 1.77 |
| 02/03 | 1,155 | 1,155 | 1,086 | 1,098 | -7.34% | 702,800 | 438億7838万 | +18.57% | 196.63 | 1.78 |
| 01/31 | 1,137 | 1,192 | 1,135 | 1,185 | +1.54% | 839,800 | 473億5508万 | +29.23% | 212.21 | 1.92 |
| 01/30 | 1,095 | 1,170 | 1,089 | 1,167 | +3.73% | 1,007,100 | 466億3577万 | +29.24% | 208.99 | 1.89 |
| 01/29 | 1,147 | 1,165 | 1,059 | 1,125 | +2.27% | 2,857,100 | 449億5736万 | +26.26% | 201.47 | 1.82 |
| 01/28 | 1,100 | 1,100 | 1,100 | 1,100 | +15.79% | 54,500 | 439億5831万 | +24.72% | 196.99 | 1.78 |
| 01/27 | 921 | 964 | 913 | 950 | +2.93% | 399,600 | 379億6399万 | +8.57% | 170.13 | 1.54 |
| 01/24 | 880 | 927 | 880 | 923 | +5.97% | 434,500 | 368億8501万 | +5.85% | 165.29 | 1.49 |
| 01/23 | 875 | 885 | 871 | 871 | +0.35% | 252,900 | 348億698万 | 0% | 155.98 | 1.41 |
| 01/22 | 867 | 871 | 856 | 868 | -0.34% | 151,600 | 346億8710万 | -0.57% | 155.44 | 1.4 |
| 01/21 | 865 | 874 | 856 | 871 | +1.16% | 169,700 | 348億698万 | -0.46% | 155.98 | 1.41 |
| 01/20 | 835 | 864 | 828 | 861 | +2.26% | 215,300 | 344億736万 | -1.71% | 154.19 | 1.39 |
| 01/17 | 841 | 862 | 829 | 842 | -0.71% | 311,600 | 336億4808万 | -3.99% | 150.79 | 1.36 |
| 01/16 | 849 | 858 | 845 | 848 | +1.44% | 196,700 | 338億8786万 | -3.75% | 151.86 | 1.37 |
| 01/15 | 835 | 848 | 833 | 836 | -0.71% | 213,500 | 334億831万 | -5.54% | 149.71 | 1.35 |
| 01/14 | 850 | 864 | 836 | 842 | -1.06% | 282,000 | 336億4808万 | -5.29% | 150.79 | 1.36 |
| 01/10 | 861 | 874 | 850 | 851 | -1.73% | 326,900 | 340億774万 | -4.92% | 152.4 | 1.38 |
| 01/09 | 876 | 892 | 866 | 866 | -1.37% | 253,400 | 346億717万 | -3.67% | 155.09 | 1.4 |
| 01/08 | 900 | 905 | 877 | 878 | -3.09% | 332,400 | 350億8672万 | -3.94% | 157.24 | 1.42 |
| 01/07 | 933 | 936 | 894 | 906 | -2.89% | 625,500 | 362億566万 | -2.48% | 162.25 | 1.47 |
| 01/06 | 909 | 937 | 899 | 933 | +5.9% | 640,900 | 372億8463万 | -0.96% | 167.08 | 1.51 |
| 2024 | ||||||||||
| 12/30 | 871 | 895 | 866 | 881 | -0.56% | 422,400 | 352億661万 | -7.65% | 157.77 | 1.42 |
| 12/27 | 865 | 900 | 862 | 886 | +4.85% | 491,100 | 354億642万 | -9.03% | 158.67 | 1.43 |
| 12/26 | 850 | 870 | 843 | 845 | -0.71% | 542,700 | 337億6797万 | -14.73% | 151.33 | 1.37 |
| 12/25 | 868 | 881 | 842 | 851 | -1.62% | 566,100 | 340億774万 | -15.74% | 152.4 | 1.38 |
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 | |
| 2010年 1月期 | 3,070 307,000 2/2 | 1,284 128,400 1/28 | 3,502,500 35,025 12/11 | - | - | 509億2503万 1/29 |
| 2011年 1月期 | 1,735 173,500 4/26 | 986 98,600 10/5 | 2,156,700 21,567 6/9 | 679億6532万 | 386億2467万 | 412億4166万 1/31 |
| 2012年 1月期 | 1,255 125,500 3/8 | 276 27,600 1/17 27,600 1/16 | 2,261,500 22,615 3/8 | 491億6224万 | 108億1177万 | 118億7853万 1/31 |
| 2013年 1月期 | 766 76,600 9/4 | 296 29,610 5/15 | 2,745,700 27,457 9/4 | 300億659万 | 115億9915万 | 271億6774万 1/31 |
| 2014年 1月期 | 1,145 114,500 5/15 | 541 54,100 4/2 | 6,263,500 62,635 4/15 | 448億5319万 | 211億9264万 | 261億5369万 1/31 |
| 2015年 1月期 | 790 2/26 | 479 1/22 1/19 | 4,385,500 6/19 | 309億7044万 | 187億7828万 | 195億6910万 1/30 |
| 2016年 1月期 | 1,521 5/11 | 493 2/3 | 24,957,200 4/24 | 596億2791万 | 193億4191万 | 256億9404万 1/29 |
| 2017年 1月期 | 843 4/15 | 503 6/24 | 3,023,600 4/15 | 331億2408万 | 197億6442万 | 267億966万 1/31 |
| 2018年 1月期 | 1,277 1/10 | 672 2/7 | 6,975,000 3/3 | 501億7728万 | 264億496万 | 435億965万 1/31 |
| 2019年 1月期 | 1,228 5/9 | 720 12/25 | 1,503,600 5/31 | 482億5192万 | 282億9103万 | 330億9666万 1/31 |
| 2020年 1月期 | 1,138 11/18 | 751 10/11 | 1,688,500 10/24 | 448億943万 | 295億7107万 | 345億6372万 1/31 |
| 2021年 1月期 | 1,166 6/10 | 688 3/13 | 1,661,200 7/22 | 460億3566万 | 270億9041万 | 288億120万 1/29 |
| 2022年 1月期 | 1,150 9/10 | 537 1/27 | 1,388,800 7/28 | 455億7795万 | 212億8292万 | 224億8161万 1/31 |
| 2023年 1月期 | 999 1/24 | 506 3/16 | 1,939,300 12/2 | 395億9336万 | 200億5429万 | 361億1101万 1/31 |
| 2024年 1月期 | 1,174 6/2 | 653 12/12 | 2,938,800 12/14 | 467億3224万 | 259億9331万 | 308億2687万 1/31 |
| 最新 | 831 2025/5/28 | 215,500 | 332億850万 | |||