時価総額
- 2022年12月30日
- 101億1306万
- 2023年12月29日
- 60億1545万
- 2024年12月30日
- 36億9952万
2024/12/20～2025/05/23
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 |
| 05/23 | 916 | 939 | 916 | 924 | +0.87% | 66,400 | 76億7363万 | -5.71% | - | 3.29 |
| 05/22 | 902 | 928 | 902 | 916 | +0.33% | 89,000 | 76億719万 | -6.72% | - | 3.26 |
| 05/21 | 942 | 964 | 911 | 913 | -2.98% | 226,800 | 75億8228万 | -7.31% | - | 3.25 |
| 05/20 | 950 | 950 | 929 | 941 | -0.53% | 124,900 | 78億1481万 | -4.85% | - | 3.35 |
| 05/19 | 1,021 | 1,025 | 945 | 946 | -11.01% | 456,400 | 78億5634万 | -4.54% | - | 3.37 |
| 05/16 | 990 | 1,068 | 979 | 1,063 | +8.58% | 410,800 | 88億2800万 | +7.27% | - | 3.78 |
| 05/15 | 987 | 998 | 965 | 979 | -2% | 90,300 | 81億3039万 | -0.81% | - | 3.49 |
| 05/14 | 1,010 | 1,010 | 987 | 999 | -1.09% | 75,000 | 82億9649万 | +1.73% | - | 3.56 |
| 05/13 | 1,000 | 1,031 | 995 | 1,010 | +1.41% | 160,600 | 83億8784万 | +3.06% | - | 3.6 |
| 05/12 | 980 | 996 | 965 | 996 | +2.47% | 87,600 | 82億7158万 | +2.05% | - | 3.55 |
| 05/09 | 978 | 985 | 971 | 972 | -0.51% | 52,500 | 80億7226万 | -0.21% | - | 3.46 |
| 05/08 | 970 | 979 | 962 | 977 | +0.41% | 34,300 | 81億1378万 | +0.1% | - | 3.48 |
| 05/07 | 980 | 980 | 959 | 973 | +0.31% | 58,900 | 80億8057万 | -0.41% | - | 3.46 |
| 05/02 | 993 | 995 | 963 | 970 | -2.81% | 124,800 | 80億5565万 | -0.92% | - | 3.45 |
| 05/01 | 996 | 1,003 | 981 | 998 | +0.1% | 59,700 | 82億8819万 | +2.04% | - | 3.55 |
| 04/30 | 980 | 1,016 | 976 | 997 | +2.05% | 117,700 | 82億7988万 | +2.05% | - | 3.55 |
| 04/28 | 974 | 992 | 970 | 977 | -0.51% | 60,500 | 80億1608万 | -0.2% | - | 3.48 |
| 04/25 | 982 | 999 | 975 | 982 | -0.2% | 55,000 | 80億5711万 | +0.41% | - | 3.5 |
| 04/24 | 987 | 1,001 | 984 | 984 | -0.61% | 42,900 | 80億7352万 | +0.72% | - | 3.5 |
| 04/23 | 999 | 1,006 | 971 | 990 | -0.4% | 107,700 | 81億2275万 | +1.12% | - | 3.52 |
| 04/22 | 981 | 1,009 | 980 | 994 | -0.1% | 93,300 | 81億5557万 | +1.22% | - | 3.54 |
| 04/21 | 1,039 | 1,039 | 973 | 995 | -4.23% | 253,800 | 81億4387万 | +0.91% | - | 3.54 |
| 04/18 | 988 | 1,040 | 980 | 1,039 | +5.48% | 249,500 | 85億400万 | +4.74% | - | 3.7 |
| 04/17 | 979 | 985 | 959 | 985 | +0.2% | 70,800 | 80億6202万 | -1.2% | - | 3.51 |
| 04/16 | 986 | 1,025 | 960 | 983 | +0.1% | 134,800 | 80億4565万 | -2.19% | - | 3.5 |
| 04/15 | 992 | 1,016 | 978 | 982 | -1.01% | 90,200 | 80億3747万 | -2.87% | - | 3.5 |
| 04/14 | 1,037 | 1,064 | 977 | 992 | -0.3% | 255,100 | 81億1932万 | -2.27% | - | 3.53 |
| 04/11 | 974 | 997 | 954 | 995 | +0.61% | 118,600 | 81億4387万 | -2.45% | - | 3.54 |
| 04/10 | 1,002 | 1,003 | 967 | 989 | +4.99% | 193,700 | 80億9476万 | -3.79% | - | 3.52 |
| 04/09 | 990 | 991 | 891 | 942 | -2.28% | 294,200 | 77億1008万 | -9.07% | - | 3.35 |
| 04/08 | 900 | 984 | 897 | 964 | +11.06% | 142,400 | 78億9014万 | -7.75% | - | 3.43 |
| 04/07 | 820 | 920 | 818 | 868 | -7.56% | 205,300 | 71億440万 | -17.8% | - | 3.09 |
| 04/04 | 894 | 960 | 892 | 939 | +3.3% | 239,800 | 76億8552万 | -12.57% | - | 3.34 |
| 04/03 | 929 | 980 | 889 | 909 | -5.21% | 321,800 | 74億3998万 | -16.14% | - | 3.24 |
| 04/02 | 1,010 | 1,010 | 953 | 959 | -4.96% | 188,100 | 78億4922万 | -12.26% | - | 3.41 |
| 04/01 | 1,000 | 1,015 | 974 | 1,009 | -0.39% | 158,000 | 82億5846万 | -7.94% | - | 3.59 |
| 03/31 | 998 | 1,022 | 980 | 1,013 | +0.5% | 166,000 | 82億9120万 | -7.74% | - | 3.55 |
| 03/28 | 972 | 1,041 | 972 | 1,008 | +4.46% | 320,100 | 82億5027万 | -7.86% | - | 3.54 |
| 03/27 | 960 | 976 | 955 | 965 | -0.62% | 112,300 | 78億9833万 | -11.39% | - | 3.39 |
| 03/26 | 1,039 | 1,056 | 960 | 971 | -5.91% | 449,100 | 79億4744万 | -10.51% | - | 3.41 |
| 03/25 | 1,000 | 1,046 | 990 | 1,032 | +7.84% | 765,800 | 84億4671万 | -4.62% | - | 3.62 |
| 03/24 | 962 | 986 | 939 | 957 | -0.93% | 335,200 | 78億3285万 | -11.14% | - | 3.36 |
| 03/21 | 1,045 | 1,049 | 938 | 966 | -5.85% | 598,300 | 79億651万 | -9.89% | - | 3.39 |
| 03/19 | 1,061 | 1,147 | 1,024 | 1,026 | -3.93% | 796,300 | 83億9760万 | -3.12% | - | 3.6 |
| 03/18 | 1,100 | 1,100 | 1,053 | 1,068 | -3% | 220,200 | 87億4136万 | +2.69% | - | 3.75 |
| 03/17 | 1,132 | 1,155 | 1,096 | 1,101 | -2.57% | 200,200 | 90億1146万 | +8.37% | - | 3.86 |
| 03/14 | 1,162 | 1,166 | 1,130 | 1,130 | -2.59% | 160,700 | 92億4882万 | +14.03% | - | 3.96 |
| 03/13 | 1,210 | 1,213 | 1,135 | 1,160 | -2.44% | 368,600 | 94億9436万 | +20.21% | - | 4.07 |
| 03/12 | 1,147 | 1,221 | 1,120 | 1,189 | +3.57% | 538,300 | 97億3172万 | +26.89% | - | 4.17 |
| 03/11 | 1,056 | 1,185 | 1,053 | 1,148 | +6.69% | 453,400 | 93億9615万 | +26.57% | - | 4.03 |
| 03/10 | 1,115 | 1,154 | 1,072 | 1,076 | -4.1% | 271,800 | 88億684万 | +22.27% | - | 3.78 |
| 03/07 | 1,158 | 1,198 | 1,122 | 1,122 | -4.75% | 250,700 | 91億8334万 | +31.07% | - | 3.94 |
| 03/06 | 1,192 | 1,227 | 1,165 | 1,178 | -2.4% | 284,100 | 96億4169万 | +41.76% | - | 4.13 |
| 03/05 | 1,099 | 1,268 | 1,098 | 1,207 | +4.5% | 886,800 | 98億7905万 | +50.31% | - | 4.23 |
| 03/04 | 1,229 | 1,229 | 1,113 | 1,155 | -7% | 773,600 | 94億5344万 | +49.42% | - | 4.05 |
| 03/03 | 1,409 | 1,412 | 1,232 | 1,242 | -5.91% | 1,501,500 | 101億6552万 | +66.49% | - | 4.36 |
| 02/28 | 1,169 | 1,320 | 1,131 | 1,320 | +10.09% | 2,097,300 | 108億393万 | +84.62% | - | 4.63 |
| 02/27 | 1,229 | 1,356 | 1,165 | 1,199 | +7.25% | 2,786,900 | 98億1357万 | +76.32% | - | 4.21 |
| 02/26 | 1,045 | 1,224 | 1,028 | 1,118 | +7.4% | 2,706,500 | 91億5060万 | +72% | - | 3.92 |
| 02/25 | 986 | 1,052 | 905 | 1,041 | -1.79% | 1,208,700 | 85億2037万 | +66.83% | - | 3.65 |
| 02/21 | 930 | 1,070 | 911 | 1,060 | +15.22% | 3,465,100 | 86億7588万 | +76.67% | - | 3.72 |
| 02/20 | 888 | 940 | 875 | 920 | +4.78% | 892,400 | 75億3001万 | +60% | - | 3.23 |
| 02/19 | 875 | 916 | 865 | 878 | +1.15% | 561,600 | 71億8625万 | +57.91% | - | 3.08 |
| 02/18 | 881 | 894 | 861 | 868 | -2.36% | 339,700 | 71億440万 | +61.04% | - | 3.05 |
| 02/17 | 851 | 900 | 812 | 889 | -2.31% | 931,900 | 72億7628万 | +70.31% | - | 3.12 |
| 02/14 | 788 | 932 | 694 | 910 | +11.38% | 2,867,100 | 74億4816万 | +80.56% | - | 3.19 |
| 02/13 | 929 | 978 | 780 | 817 | +24.92% | 5,736,500 | 66億8698万 | +68.11% | - | 2.87 |
| 02/12 | 654 | 654 | 654 | 654 | +18.05% | 23,000 | 53億5285万 | +38.85% | - | 2.29 |
| 02/10 | 554 | 554 | 554 | 554 | +16.88% | 61,300 | 45億3437万 | +19.65% | - | 1.94 |
| 02/07 | 468 | 475 | 465 | 474 | +0.64% | 54,500 | 38億7959万 | +3.27% | - | 1.66 |
| 02/06 | 474 | 477 | 469 | 471 | -0.63% | 34,500 | 38億5504万 | +2.84% | - | 1.65 |
| 02/05 | 458 | 478 | 453 | 474 | +4.64% | 24,000 | 38億7959万 | +3.72% | - | 1.66 |
| 02/04 | 459 | 464 | 446 | 453 | +0.44% | 37,000 | 37億771万 | -0.66% | - | 1.59 |
| 02/03 | 466 | 467 | 451 | 451 | -4.65% | 67,100 | 36億9134万 | -0.88% | - | 1.58 |
| 01/31 | 479 | 479 | 470 | 473 | -1.46% | 24,500 | 38億7141万 | +3.96% | - | 1.66 |
| 01/30 | 484 | 484 | 471 | 480 | -0.83% | 28,200 | 39億2870万 | +5.73% | - | 1.68 |
| 01/29 | 479 | 489 | 477 | 484 | +1.68% | 54,900 | 39億6144万 | +6.84% | - | 1.7 |
| 01/28 | 473 | 478 | 470 | 476 | +2.37% | 56,300 | 38億9596万 | +5.31% | - | 1.67 |
| 01/27 | 461 | 470 | 453 | 465 | -4.12% | 95,300 | 38億593万 | +3.1% | - | 1.63 |
| 01/24 | 457 | 496 | 451 | 485 | +5.9% | 146,700 | 39億6962万 | +7.78% | - | 1.7 |
| 01/23 | 455 | 460 | 448 | 458 | +0.66% | 24,000 | 37億4863万 | +1.78% | - | 1.61 |
| 01/22 | 454 | 460 | 451 | 455 | +1.56% | 32,100 | 37億2408万 | +1.11% | - | 1.6 |
| 01/21 | 451 | 454 | 448 | 448 | -1.32% | 9,600 | 36億4439万 | -0.88% | - | 1.56 |
| 01/20 | 440 | 454 | 440 | 454 | +2.95% | 24,400 | 36億9319万 | +0.22% | - | 1.58 |
| 01/17 | 442 | 445 | 438 | 441 | 0% | 21,600 | 35億8744万 | -3.08% | - | 1.54 |
| 01/16 | 444 | 447 | 441 | 441 | -0.68% | 19,300 | 35億8744万 | -3.92% | - | 1.54 |
| 01/15 | 452 | 456 | 443 | 444 | -1.11% | 13,100 | 36億1185万 | -4.1% | - | 1.55 |
| 01/14 | 446 | 452 | 440 | 449 | +0.45% | 41,700 | 36億5252万 | -3.65% | - | 1.57 |
| 01/10 | 446 | 453 | 445 | 447 | -0.89% | 18,200 | 36億3625万 | -4.89% | - | 1.56 |
| 01/09 | 446 | 460 | 444 | 451 | +1.35% | 50,700 | 36億6879万 | -4.45% | - | 1.57 |
| 01/08 | 445 | 453 | 445 | 445 | +0.23% | 38,500 | 36億1998万 | -6.12% | - | 1.55 |
| 01/07 | 449 | 454 | 443 | 444 | -0.89% | 36,800 | 36億1185万 | -6.72% | - | 1.55 |
| 01/06 | 460 | 462 | 448 | 448 | -0.88% | 43,900 | 36億4439万 | -6.08% | - | 1.56 |
| 2024 |
| 12/30 | 451 | 463 | 451 | 452 | -0.66% | 27,600 | 36億7692万 | -5.44% | - | 1.47 |
| 12/27 | 459 | 465 | 450 | 455 | +1.11% | 55,600 | 37億133万 | -5.01% | - | 1.48 |
| 12/26 | 434 | 464 | 434 | 450 | +2.04% | 95,700 | 36億6066万 | -6.25% | - | 1.47 |
| 12/25 | 442 | 442 | 433 | 441 | +0.46% | 50,000 | 35億8744万 | -8.32% | - | 1.44 |
| 12/24 | 438 | 443 | 434 | 439 | +0.23% | 38,500 | 35億7117万 | -8.92% | - | 1.43 |
| 12/23 | 453 | 454 | 434 | 438 | -3.1% | 128,200 | 35億6216万 | -9.32% | - | 1.43 |
| 12/20 | 465 | 475 | 452 | 452 | -2.38% | 96,800 | 36億7602万 | -6.61% | - | 1.47 |
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 |
|---|
2022年
12月期 | 2,468
12/5 | 1,230
12/22 | 7,853,400
12/1 | 176億9062万 | 88億1664万 | 101億1306万
12/30 |
2023年
12月期 | 1,797
4/10 | 668
10/24 | 15,042,500
4/10 | 140億2253万 | 52億2195万 | 60億1545万
12/29 |
2024年
12月期 | 883
7/10 | 430
11/20 | 4,134,400
7/10 | 71億7949万 | 34億9710万 | 36億9952万
12/30 |
| 最新 | 924
2025/5/23 | 66,400 | 76億7363万 |
