時価総額
- 2020年12月30日
- 630億7650万
- 2021年12月30日
- 177億5703万
- 2022年12月30日
- 98億3641万
- 2023年12月29日
- 41億3604万
- 2024年12月30日
- 70億7920万
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 | 74 | 83 | 74 | 82 | +10.81% | 3,413,400 | 60億4101万 | +7.89% | - | 1.84 |
| 05/15 | 74 | 75 | 72 | 74 | 0% | 1,166,500 | 54億5164万 | -2.63% | - | 1.66 |
| 05/14 | 76 | 76 | 73 | 74 | -1.33% | 1,422,400 | 54億5164万 | -2.63% | - | 1.66 |
| 05/13 | 76 | 81 | 74 | 75 | +4.17% | 8,176,900 | 55億2531万 | -1.32% | - | 1.68 |
| 05/12 | 73 | 73 | 72 | 72 | -1.37% | 432,400 | 53億430万 | -5.26% | - | 1.61 |
| 05/09 | 73 | 74 | 72 | 73 | 0% | 644,800 | 53億7797万 | -5.19% | - | 1.63 |
| 05/08 | 75 | 75 | 72 | 73 | -2.67% | 888,200 | 53億7797万 | -5.19% | - | 1.63 |
| 05/07 | 75 | 76 | 74 | 75 | 0% | 194,000 | 55億2531万 | -3.85% | - | 1.68 |
| 05/02 | 75 | 76 | 74 | 75 | -1.32% | 579,600 | 55億2531万 | -3.85% | - | 1.68 |
| 05/01 | 76 | 81 | 74 | 76 | -1.3% | 5,348,700 | 55億9732万 | -3.8% | - | 1.7 |
| 04/30 | 75 | 78 | 75 | 77 | +2.67% | 944,400 | 56億7097万 | -2.53% | - | 1.72 |
| 04/28 | 77 | 78 | 75 | 75 | -2.6% | 1,179,900 | 55億2367万 | -6.25% | - | 1.68 |
| 04/25 | 79 | 79 | 77 | 77 | -1.28% | 838,700 | 56億7097万 | -4.94% | - | 1.72 |
| 04/24 | 79 | 80 | 78 | 78 | 0% | 273,600 | 57億4462万 | -3.7% | - | 1.75 |
| 04/23 | 81 | 81 | 78 | 78 | -2.5% | 878,300 | 57億4462万 | -4.88% | - | 1.75 |
| 04/22 | 79 | 81 | 78 | 80 | -1.23% | 836,100 | 58億9191万 | -2.44% | - | 1.79 |
| 04/21 | 81 | 88 | 77 | 81 | 0% | 6,304,400 | 59億5746万 | -2.41% | - | 1.81 |
| 04/18 | 79 | 83 | 78 | 81 | +3.85% | 1,276,700 | 59億5746万 | -2.41% | - | 1.81 |
| 04/17 | 77 | 79 | 76 | 78 | +1.3% | 433,700 | 57億3682万 | -6.02% | - | 1.75 |
| 04/16 | 78 | 79 | 77 | 77 | -1.28% | 456,400 | 56億6327万 | -8.33% | - | 1.72 |
| 04/15 | 79 | 80 | 78 | 78 | 0% | 692,100 | 57億3682万 | -7.14% | - | 1.75 |
| 04/14 | 79 | 81 | 78 | 78 | +1.3% | 1,222,100 | 57億3682万 | -7.14% | - | 1.75 |
| 04/11 | 74 | 79 | 74 | 77 | +1.32% | 1,046,900 | 56億6327万 | -9.41% | - | 1.72 |
| 04/10 | 77 | 78 | 74 | 76 | +5.56% | 2,342,500 | 55億8972万 | -10.59% | - | 1.7 |
| 04/09 | 73 | 75 | 70 | 72 | -2.7% | 2,082,600 | 52億9552万 | -15.29% | - | 1.61 |
| 04/08 | 71 | 77 | 71 | 74 | +12.12% | 2,411,900 | 54億4262万 | -13.95% | - | 1.66 |
| 04/07 | 70 | 72 | 66 | 66 | -15.38% | 4,717,600 | 48億5423万 | -23.26% | - | 1.48 |
| 04/04 | 76 | 79 | 73 | 78 | -1.27% | 3,581,800 | 57億3682万 | -10.34% | - | 1.75 |
| 04/03 | 78 | 82 | 77 | 79 | -4.82% | 2,541,200 | 58億1037万 | -10.23% | - | 1.77 |
| 04/02 | 84 | 85 | 83 | 83 | -3.49% | 1,700,800 | 61億456万 | -5.68% | - | 1.86 |
| 04/01 | 87 | 88 | 84 | 86 | 0% | 1,428,800 | 63億2521万 | -3.37% | - | 1.93 |
| 03/31 | 88 | 88 | 85 | 86 | -4.44% | 2,091,900 | 63億2521万 | -3.37% | - | 1.92 |
| 03/28 | 88 | 90 | 88 | 90 | +1.12% | 1,080,100 | 66億1940万 | 0% | - | 2.01 |
| 03/27 | 91 | 92 | 88 | 89 | -4.3% | 2,299,000 | 65億4586万 | -1.11% | - | 1.99 |
| 03/26 | 90 | 93 | 90 | 93 | +3.33% | 1,203,900 | 68億4005万 | +2.2% | - | 2.08 |
| 03/25 | 90 | 91 | 89 | 90 | +1.12% | 1,563,200 | 66億1940万 | -1.1% | - | 2.01 |
| 03/24 | 90 | 92 | 89 | 89 | -2.2% | 1,087,900 | 65億4586万 | -3.26% | - | 1.99 |
| 03/21 | 90 | 92 | 90 | 91 | +1.11% | 803,900 | 66億1515万 | -1.09% | - | 2.01 |
| 03/19 | 92 | 93 | 90 | 90 | -2.17% | 960,100 | 65億4245万 | -2.17% | - | 1.99 |
| 03/18 | 90 | 92 | 90 | 92 | +2.22% | 659,000 | 66億8784万 | -1.08% | - | 2.03 |
| 03/17 | 89 | 91 | 87 | 90 | +2.27% | 1,023,900 | 65億4245万 | -3.23% | - | 1.99 |
| 03/14 | 88 | 90 | 88 | 88 | +1.15% | 1,564,000 | 63億9707万 | -5.38% | - | 1.94 |
| 03/13 | 90 | 90 | 87 | 87 | -2.25% | 1,208,700 | 63億2437万 | -7.45% | - | 1.92 |
| 03/12 | 87 | 90 | 87 | 89 | +3.49% | 1,128,900 | 64億6976万 | -5.32% | - | 1.97 |
| 03/11 | 87 | 87 | 84 | 86 | -1.15% | 1,515,500 | 62億5168万 | -8.51% | - | 1.9 |
| 03/10 | 86 | 89 | 85 | 87 | +1.16% | 1,220,000 | 63億2437万 | -8.42% | - | 1.92 |
| 03/07 | 86 | 88 | 85 | 86 | -1.15% | 1,452,200 | 62億5168万 | -9.47% | - | 1.9 |
| 03/06 | 87 | 89 | 86 | 87 | 0% | 917,900 | 63億2437万 | -9.38% | - | 1.92 |
| 03/05 | 85 | 88 | 85 | 87 | +2.35% | 1,490,600 | 63億2437万 | -9.38% | - | 1.92 |
| 03/04 | 86 | 87 | 82 | 85 | -2.3% | 3,700,200 | 61億7898万 | -12.37% | - | 1.88 |
| 03/03 | 89 | 90 | 87 | 87 | 0% | 2,038,700 | 63億2437万 | -10.31% | - | 1.92 |
| 02/28 | 90 | 91 | 87 | 87 | -4.4% | 4,627,400 | 63億2437万 | -11.22% | - | 1.92 |
| 02/27 | 93 | 94 | 90 | 91 | -3.19% | 3,677,800 | 66億1515万 | -8.08% | - | 2.01 |
| 02/26 | 96 | 97 | 91 | 94 | -1.05% | 3,384,200 | 68億3323万 | -5.05% | - | 2.08 |
| 02/25 | 92 | 98 | 91 | 95 | -4.04% | 3,297,600 | 69億592万 | -4.04% | - | 2.1 |
| 02/21 | 100 | 100 | 97 | 99 | 0% | 2,340,600 | 71億9670万 | 0% | - | 2.19 |
| 02/20 | 100 | 102 | 98 | 99 | -1% | 1,809,900 | 68億7099万 | -1% | - | 2.09 |
| 02/19 | 101 | 102 | 99 | 100 | -0.99% | 2,385,000 | 69億4039万 | 0% | - | 2.11 |
| 02/18 | 102 | 104 | 101 | 101 | -0.98% | 2,222,500 | 70億980万 | +1% | - | 2.13 |
| 02/17 | 100 | 105 | 99 | 102 | +2% | 3,670,800 | 70億7920万 | +2% | - | 2.15 |
| 02/14 | 99 | 103 | 97 | 100 | +1.01% | 3,870,300 | 69億4039万 | 0% | - | 2.11 |
| 02/13 | 100 | 101 | 98 | 99 | -1.98% | 2,009,500 | 68億7099万 | -1% | - | 2.09 |
| 02/12 | 100 | 101 | 98 | 101 | +2.02% | 2,899,200 | 70億980万 | +1% | - | 2.13 |
| 02/10 | 99 | 101 | 98 | 99 | +1.02% | 2,239,600 | 68億7099万 | -1.98% | - | 2.09 |
| 02/07 | 98 | 100 | 97 | 98 | -1.01% | 1,499,200 | 68億159万 | -2.97% | - | 2.07 |
| 02/06 | 97 | 100 | 97 | 99 | +1.02% | 2,324,400 | 68億7099万 | -1.98% | - | 2.09 |
| 02/05 | 96 | 99 | 96 | 98 | +2.08% | 1,776,000 | 68億159万 | -2.97% | - | 2.07 |
| 02/04 | 96 | 98 | 95 | 96 | +1.05% | 1,624,500 | 66億6278万 | -4.95% | - | 2.03 |
| 02/03 | 95 | 97 | 93 | 95 | -1.04% | 3,577,600 | 65億9337万 | -5.94% | - | 2 |
| 01/31 | 97 | 98 | 95 | 96 | -1.03% | 2,372,500 | 66億6278万 | -4.95% | - | 2.03 |
| 01/30 | 99 | 99 | 97 | 97 | -2.02% | 3,394,600 | 67億3218万 | -4.9% | - | 2.05 |
| 01/29 | 101 | 101 | 98 | 99 | -1% | 3,365,300 | 68億7099万 | -2.94% | - | 2.09 |
| 01/28 | 102 | 102 | 100 | 100 | -1.96% | 3,600,100 | 69億4039万 | -1.96% | - | 2.11 |
| 01/27 | 102 | 106 | 102 | 102 | 0% | 6,333,800 | 70億7920万 | 0% | - | 2.15 |
| 01/24 | 105 | 108 | 102 | 102 | -0.97% | 11,775,000 | 70億7920万 | -0.97% | - | 2.15 |
| 01/23 | 109 | 109 | 100 | 103 | +0.98% | 9,799,200 | 71億4861万 | 0% | - | 2.17 |
| 01/22 | 99 | 103 | 99 | 102 | +3.03% | 3,506,200 | 70億7920万 | -0.97% | - | 2.15 |
| 01/21 | 100 | 101 | 98 | 99 | -1% | 3,208,300 | 68億7099万 | -4.81% | - | 2.09 |
| 01/20 | 100 | 103 | 100 | 100 | 0% | 1,428,400 | 69億4039万 | -3.85% | - | 2.11 |
| 01/17 | 102 | 103 | 99 | 100 | -2.91% | 2,445,400 | 69億4039万 | -4.76% | - | 2.11 |
| 01/16 | 104 | 105 | 101 | 103 | -0.96% | 1,440,900 | 71億4861万 | -2.83% | - | 2.17 |
| 01/15 | 103 | 104 | 101 | 104 | 0% | 1,895,400 | 72億1801万 | -1.89% | - | 2.19 |
| 01/14 | 104 | 106 | 103 | 104 | 0% | 2,136,100 | 72億1801万 | -2.8% | - | 2.19 |
| 01/10 | 102 | 106 | 102 | 104 | +2.97% | 3,419,100 | 72億1801万 | -3.7% | - | 2.19 |
| 01/09 | 100 | 104 | 99 | 101 | +1% | 3,723,300 | 70億980万 | -7.34% | - | 2.13 |
| 01/08 | 103 | 105 | 100 | 100 | -2.91% | 5,802,800 | 69億4039万 | -9.91% | - | 2.11 |
| 01/07 | 106 | 107 | 101 | 103 | -5.5% | 10,055,500 | 71億4861万 | -8.04% | - | 2.17 |
| 01/06 | 101 | 127 | 98 | 109 | +6.86% | 28,896,000 | 75億6503万 | -4.39% | - | 2.3 |
| 2024 | ||||||||||
| 12/30 | 101 | 103 | 100 | 102 | 0% | 1,594,200 | 70億7920万 | -11.3% | - | 2.01 |
| 12/27 | 99 | 104 | 98 | 102 | +3.03% | 2,514,800 | 70億7920万 | -12.82% | - | 2.01 |
| 12/26 | 100 | 103 | 98 | 99 | -2.94% | 3,242,700 | 68億7099万 | -16.81% | - | 1.95 |
| 12/25 | 100 | 103 | 98 | 102 | +2% | 2,625,100 | 70億7920万 | -15% | - | 2.01 |
| 12/24 | 102 | 104 | 99 | 100 | -1.96% | 2,456,000 | 69億4039万 | -17.36% | - | 1.97 |
| 12/23 | 99 | 102 | 95 | 102 | +2% | 4,935,200 | 70億7920万 | -16.39% | - | 2.01 |
| 12/20 | 103 | 107 | 100 | 100 | -2.91% | 4,125,300 | 69億4039万 | -18.7% | - | 1.97 |
| 12/19 | 103 | 105 | 101 | 103 | -1.9% | 2,836,400 | 71億4861万 | -16.94% | - | 2.03 |
| 12/18 | 109 | 109 | 105 | 105 | -4.55% | 2,980,600 | 72億8741万 | -15.32% | - | 2.07 |
| 12/17 | 106 | 115 | 104 | 110 | +4.76% | 5,264,600 | 76億3443万 | -12% | - | 2.16 |
| 12/16 | 110 | 110 | 103 | 105 | -5.41% | 6,498,700 | 72億8741万 | -16.67% | - | 2.07 |
| 12/13 | 113 | 115 | 110 | 111 | 0% | 5,904,900 | 77億384万 | -11.9% | - | 2.18 |
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 12月期 | 4,070 8/25 | 1,701 12/17 | 12,116,700 8/12 | 1107億400万 | 482億8288万 | 630億7650万 12/30 |
| 2021年 12月期 | 3,025 1/25 | 593 12/28 12/27 | 1,626,500 5/18 | 862億5969万 | 171億7369万 | 177億5703万 12/30 |
| 2022年 12月期 | 622 1/4 | 300 2/24 | 6,458,100 5/12 | 180億1355万 | 87億225万 | 98億3641万 12/30 |
| 2023年 12月期 | 351 2/17 | 99 12/27 12/26 | 14,874,700 12/13 | 105億6246万 | 31億2617万 | 41億3604万 12/29 |
| 2024年 12月期 | 203 8/15 | 62 5/17 | 90,071,800 10/31 | 80億606万 | 21億1999万 | 70億7920万 12/30 |
| 最新 | 82 2025/5/16 | 3,413,400 | 60億4101万 | |||