時価総額
- 2009年12月30日
- 1354億9925万
- 2010年12月30日
- 1325億809万
- 2011年12月30日
- 1360億9748万
- 2012年12月28日
- 1313億1163万
- 2013年12月30日
- 1574億5256万
- 2014年12月30日
- 1689億1180万
- 2015年12月30日
- 3279億2256万
- 2016年12月30日
- 5578億8313万
- 2017年12月29日
- 6203億8768万
- 2018年12月28日
- 6597億9445万
- 2019年12月30日
- 6177億5855万
- 2020年12月30日
- 7262億854万
- 2021年12月30日
- 4468億5636万
- 2022年12月30日
- 4303億2754万
- 2023年12月29日
- 3723億5936万
- 2024年12月30日
- 4872億7085万
2024/11/28～2025/04/28
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 | ||||||||||
| 04/28 | 1,786 | 1,806 | 1,783 | 1,786 | +0.56% | 783,800 | 5079億9688万 | +0.62% | 19.75 | 1.68 |
| 04/25 | 1,796 | 1,796 | 1,770 | 1,776 | -0.5% | 896,700 | 5051億5255万 | +0.06% | 19.63 | 1.67 |
| 04/24 | 1,826 | 1,832 | 1,785 | 1,785 | -1.71% | 1,074,600 | 5077億1245万 | +0.51% | 19.73 | 1.68 |
| 04/23 | 1,829 | 1,852 | 1,816 | 1,816 | -0.06% | 949,700 | 5165億2986万 | +2.25% | 20.08 | 1.71 |
| 04/22 | 1,806 | 1,820 | 1,796 | 1,817 | +0.61% | 766,300 | 5168億1429万 | +2.31% | 20.09 | 1.71 |
| 04/21 | 1,800 | 1,814 | 1,795 | 1,806 | -0.33% | 507,000 | 5136億8553万 | +1.63% | 19.97 | 1.7 |
| 04/18 | 1,799 | 1,812 | 1,791 | 1,812 | +1.29% | 832,500 | 5153億9213万 | +1.85% | 20.03 | 1.71 |
| 04/17 | 1,810 | 1,817 | 1,789 | 1,789 | -0.11% | 658,100 | 5088億5018万 | +0.56% | 19.78 | 1.68 |
| 04/16 | 1,800 | 1,810 | 1,766 | 1,791 | -0.5% | 598,600 | 5094億1904万 | +0.56% | 19.8 | 1.69 |
| 04/15 | 1,818 | 1,819 | 1,791 | 1,800 | -0.61% | 837,600 | 5119億7894万 | +1.12% | 19.9 | 1.69 |
| 04/14 | 1,775 | 1,814 | 1,771 | 1,811 | +2.09% | 748,000 | 5151億770万 | +1.86% | 20.02 | 1.7 |
| 04/11 | 1,732 | 1,778 | 1,732 | 1,774 | -1.33% | 1,078,200 | 5045億8369万 | -0.17% | 19.61 | 1.67 |
| 04/10 | 1,756 | 1,800 | 1,751 | 1,798 | +4.05% | 1,150,600 | 5114億1007万 | +1.24% | 19.88 | 1.69 |
| 04/09 | 1,700 | 1,736 | 1,681 | 1,728 | +0.12% | 1,061,100 | 4914億9978万 | -2.7% | 19.1 | 1.63 |
| 04/08 | 1,705 | 1,728 | 1,692 | 1,726 | +3.66% | 1,462,600 | 4909億3091万 | -2.82% | 19.08 | 1.62 |
| 04/07 | 1,679 | 1,711 | 1,659 | 1,665 | -4.91% | 1,895,800 | 4735億8052万 | -6.3% | 18.41 | 1.57 |
| 04/04 | 1,713 | 1,759 | 1,710 | 1,751 | +2.22% | 1,984,300 | 4980億4173万 | -1.57% | 19.36 | 1.65 |
| 04/03 | 1,684 | 1,716 | 1,676 | 1,713 | -0.98% | 1,220,700 | 4872億3329万 | -3.66% | 18.94 | 1.61 |
| 04/02 | 1,777 | 1,784 | 1,727 | 1,730 | -2.04% | 953,500 | 4920億6865万 | -2.75% | 19.13 | 1.63 |
| 04/01 | 1,791 | 1,795 | 1,757 | 1,766 | -0.39% | 783,000 | 5023億822万 | -1.01% | 19.52 | 1.66 |
| 03/31 | 1,788 | 1,788 | 1,764 | 1,773 | -1.23% | 858,800 | 5042億9925万 | -0.84% | 19.6 | 1.67 |
| 03/28 | 1,799 | 1,799 | 1,779 | 1,795 | -0.22% | 648,600 | 5105億5677万 | +0.34% | 19.84 | 1.69 |
| 03/27 | 1,778 | 1,799 | 1,773 | 1,799 | +0.67% | 845,100 | 5116億9451万 | +0.5% | 19.89 | 1.69 |
| 03/26 | 1,779 | 1,793 | 1,768 | 1,787 | +0.79% | 924,700 | 5082億8131万 | -0.28% | 19.76 | 1.68 |
| 03/25 | 1,784 | 1,794 | 1,767 | 1,773 | -0.62% | 667,200 | 5042億9925万 | -1.23% | 19.6 | 1.67 |
| 03/24 | 1,802 | 1,804 | 1,782 | 1,784 | -1.16% | 691,200 | 5074億2801万 | -0.83% | 19.72 | 1.68 |
| 03/21 | 1,820 | 1,843 | 1,793 | 1,805 | +1.12% | 1,622,600 | 5134億110万 | +0.78% | 19.96 | 1.7 |
| 03/19 | 1,806 | 1,816 | 1,780 | 1,785 | -1.44% | 1,341,800 | 5077億1245万 | +0.11% | 19.73 | 1.68 |
| 03/18 | 1,844 | 1,861 | 1,811 | 1,811 | -2.79% | 1,309,500 | 5151億770万 | +1.97% | 20.02 | 1.7 |
| 03/17 | 1,847 | 1,871 | 1,830 | 1,863 | +0.27% | 1,098,800 | 5298億9820万 | +5.43% | 20.6 | 1.75 |
| 03/14 | 1,849 | 1,864 | 1,822 | 1,858 | +2.54% | 2,189,700 | 5284億7604万 | +5.81% | 20.54 | 1.75 |
| 03/13 | 1,839 | 1,839 | 1,792 | 1,812 | -1.47% | 1,616,700 | 5153億9213万 | +3.78% | 20.03 | 1.71 |
| 03/12 | 1,750 | 1,845 | 1,748 | 1,839 | +4.43% | 2,187,700 | 5230億7181万 | +5.81% | 20.33 | 1.73 |
| 03/11 | 1,759 | 1,799 | 1,730 | 1,761 | +0.69% | 2,129,100 | 5008億8606万 | +1.79% | 19.47 | 1.66 |
| 03/10 | 1,760 | 1,772 | 1,744 | 1,749 | -1.52% | 1,303,800 | 4974億7287万 | +1.33% | 19.34 | 1.65 |
| 03/07 | 1,784 | 1,806 | 1,765 | 1,776 | +1.08% | 1,407,600 | 5051億5255万 | +3.08% | 19.63 | 1.67 |
| 03/06 | 1,784 | 1,784 | 1,752 | 1,757 | -1.51% | 757,800 | 4997億4833万 | +2.27% | 19.42 | 1.65 |
| 03/05 | 1,755 | 1,803 | 1,741 | 1,784 | +2.12% | 1,368,300 | 5074億2801万 | +4.08% | 19.72 | 1.68 |
| 03/04 | 1,741 | 1,759 | 1,718 | 1,747 | +0.06% | 1,148,000 | 4969億400万 | +2.22% | 19.31 | 1.64 |
| 03/03 | 1,712 | 1,765 | 1,695 | 1,746 | +1.99% | 1,532,500 | 4966億1957万 | +2.4% | 19.3 | 1.64 |
| 02/28 | 1,716 | 1,724 | 1,684 | 1,712 | -0.23% | 1,521,500 | 4869億4886万 | +0.65% | 18.93 | 1.61 |
| 02/27 | 1,750 | 1,753 | 1,703 | 1,716 | -1.44% | 1,203,900 | 4880億8659万 | +0.94% | 18.97 | 1.61 |
| 02/26 | 1,831 | 1,835 | 1,733 | 1,741 | -6.15% | 2,891,100 | 4951億9741万 | +2.53% | 19.25 | 1.64 |
| 02/25 | 1,861 | 1,871 | 1,840 | 1,855 | -0.48% | 1,107,300 | 5276億2274万 | +9.44% | 20.51 | 1.75 |
| 02/21 | 1,812 | 1,864 | 1,811 | 1,864 | +3.56% | 1,375,700 | 5301億8263万 | +10.56% | 20.61 | 1.75 |
| 02/20 | 1,818 | 1,826 | 1,791 | 1,800 | -0.83% | 771,200 | 5119億7894万 | +7.33% | 19.9 | 1.69 |
| 02/19 | 1,836 | 1,845 | 1,815 | 1,815 | -2.47% | 1,373,500 | 5162億4543万 | +8.68% | 20.07 | 1.71 |
| 02/18 | 1,880 | 1,896 | 1,843 | 1,861 | -0.43% | 1,596,400 | 5293億2934万 | +11.91% | 20.57 | 1.75 |
| 02/17 | 1,861 | 1,888 | 1,846 | 1,869 | +0.16% | 2,112,500 | 5316億480万 | +12.86% | 20.66 | 1.76 |
| 02/14 | 1,822 | 1,884 | 1,797 | 1,866 | +17.8% | 6,940,200 | 5307億5150万 | +13.23% | 20.63 | 1.76 |
| 02/13 | 1,592 | 1,604 | 1,564 | 1,584 | -1.25% | 1,373,000 | 4505億4146万 | -3.53% | 17.51 | 1.49 |
| 02/12 | 1,609 | 1,614 | 1,593 | 1,604 | +0.12% | 1,304,600 | 4562億3012万 | -2.61% | 17.73 | 1.51 |
| 02/10 | 1,591 | 1,606 | 1,591 | 1,602 | +0.69% | 739,000 | 4556億6125万 | -3.03% | 17.71 | 1.51 |
| 02/07 | 1,604 | 1,611 | 1,589 | 1,591 | -0.62% | 762,100 | 4525億3249万 | -4.04% | 17.59 | 1.5 |
| 02/06 | 1,600 | 1,613 | 1,598 | 1,601 | -0.25% | 700,700 | 4553億7682万 | -3.9% | 17.7 | 1.51 |
| 02/05 | 1,607 | 1,615 | 1,599 | 1,605 | -0.37% | 772,400 | 4565億1455万 | -4.06% | 17.74 | 1.51 |
| 02/04 | 1,662 | 1,670 | 1,611 | 1,611 | -1.47% | 1,123,400 | 4582億2115万 | -4.05% | 17.81 | 1.52 |
| 02/03 | 1,654 | 1,654 | 1,614 | 1,635 | -1.68% | 1,302,700 | 4650億4753万 | -2.97% | 18.08 | 1.54 |
| 01/31 | 1,662 | 1,671 | 1,656 | 1,663 | -0.06% | 710,400 | 4730億1165万 | -1.6% | 18.39 | 1.56 |
| 01/30 | 1,647 | 1,667 | 1,639 | 1,664 | +0.91% | 822,800 | 4732億9608万 | -1.77% | 18.4 | 1.57 |
| 01/29 | 1,652 | 1,660 | 1,641 | 1,649 | -0.78% | 895,400 | 4690億2959万 | -2.94% | 18.23 | 1.55 |
| 01/28 | 1,666 | 1,667 | 1,649 | 1,662 | 0% | 761,700 | 4727億2722万 | -2.58% | 18.37 | 1.56 |
| 01/27 | 1,656 | 1,667 | 1,648 | 1,662 | +0.54% | 763,600 | 4727億2722万 | -2.92% | 18.37 | 1.56 |
| 01/24 | 1,662 | 1,665 | 1,647 | 1,653 | +0.06% | 661,500 | 4701億6732万 | -3.84% | 18.27 | 1.56 |
| 01/23 | 1,665 | 1,668 | 1,652 | 1,652 | -1.08% | 645,000 | 4698億8289万 | -4.4% | 18.26 | 1.55 |
| 01/22 | 1,693 | 1,694 | 1,662 | 1,670 | -0.6% | 1,018,200 | 4750億268万 | -3.86% | 18.46 | 1.57 |
| 01/21 | 1,658 | 1,684 | 1,650 | 1,680 | +2.13% | 868,600 | 4778億4701万 | -3.67% | 18.57 | 1.58 |
| 01/20 | 1,641 | 1,659 | 1,638 | 1,645 | 0% | 699,200 | 4678億9186万 | -6.05% | 18.19 | 1.55 |
| 01/17 | 1,644 | 1,650 | 1,624 | 1,645 | +1.04% | 1,020,900 | 4678億9186万 | -6.43% | 18.19 | 1.55 |
| 01/16 | 1,642 | 1,649 | 1,621 | 1,628 | -0.85% | 1,163,000 | 4630億5651万 | -7.81% | 18 | 1.53 |
| 01/15 | 1,640 | 1,648 | 1,632 | 1,642 | +0.49% | 1,081,900 | 4670億3856万 | -7.44% | 18.15 | 1.55 |
| 01/14 | 1,656 | 1,659 | 1,616 | 1,634 | -2.51% | 1,510,200 | 4647億6310万 | -8.25% | 18.06 | 1.54 |
| 01/10 | 1,670 | 1,679 | 1,664 | 1,676 | -0.59% | 960,100 | 4767億928万 | -6.26% | 18.53 | 1.58 |
| 01/09 | 1,690 | 1,691 | 1,676 | 1,686 | -1.11% | 1,174,700 | 4795億5360万 | -5.97% | 18.64 | 1.59 |
| 01/08 | 1,720 | 1,729 | 1,703 | 1,705 | -0.23% | 1,293,100 | 4849億5783万 | -5.12% | 18.85 | 1.6 |
| 01/07 | 1,711 | 1,723 | 1,698 | 1,709 | -1.1% | 1,631,900 | 4860億9556万 | -5.06% | 18.89 | 1.61 |
| 01/06 | 1,755 | 1,762 | 1,724 | 1,728 | -1.99% | 1,325,900 | 4914億9978万 | -4.16% | 19.1 | 1.63 |
| 2024 | ||||||||||
| 12/30 | 1,775 | 1,779 | 1,752 | 1,763 | -0.62% | 1,198,400 | 5014億5493万 | -2.38% | 22.99 | 1.66 |
| 12/27 | 1,775 | 1,779 | 1,757 | 1,774 | +0.06% | 1,068,300 | 5045億8369万 | -1.93% | 23.13 | 1.67 |
| 12/26 | 1,757 | 1,779 | 1,756 | 1,773 | +0.85% | 1,758,300 | 5042億9925万 | -1.99% | 23.12 | 1.67 |
| 12/25 | 1,765 | 1,775 | 1,749 | 1,758 | -0.17% | 1,262,100 | 5000億3276万 | -2.87% | 22.92 | 1.65 |
| 12/24 | 1,766 | 1,770 | 1,755 | 1,761 | -0.51% | 1,052,500 | 5008億8606万 | -2.87% | 22.96 | 1.66 |
| 12/23 | 1,744 | 1,770 | 1,744 | 1,770 | +0.34% | 1,378,400 | 5034億4596万 | -2.37% | 23.08 | 1.67 |
| 12/20 | 1,785 | 1,791 | 1,758 | 1,764 | -1.23% | 2,060,300 | 5017億3936万 | -2.7% | 23 | 1.66 |
| 12/19 | 1,790 | 1,800 | 1,778 | 1,786 | -1.76% | 1,568,500 | 5079億9688万 | -1.38% | 23.29 | 1.68 |
| 12/18 | 1,817 | 1,825 | 1,801 | 1,818 | +0.06% | 1,041,000 | 5170億9873万 | +0.44% | 23.7 | 1.71 |
| 12/17 | 1,835 | 1,837 | 1,811 | 1,817 | -1.46% | 951,300 | 5168億1429万 | +0.61% | 23.69 | 1.71 |
| 12/16 | 1,864 | 1,867 | 1,837 | 1,844 | -1.28% | 1,095,500 | 5244億9398万 | +2.22% | 24.04 | 1.74 |
| 12/13 | 1,840 | 1,868 | 1,833 | 1,868 | -0.16% | 1,322,400 | 5313億2036万 | +3.78% | 24.36 | 1.76 |
| 12/12 | 1,876 | 1,880 | 1,869 | 1,871 | +0.32% | 1,009,800 | 5321億7366万 | +4.23% | 24.4 | 1.76 |
| 12/11 | 1,848 | 1,872 | 1,840 | 1,865 | +1.63% | 1,767,000 | 5304億6707万 | +4.48% | 24.32 | 1.75 |
| 12/10 | 1,844 | 1,846 | 1,826 | 1,835 | -0.27% | 1,210,200 | 5219億3408万 | +3.26% | 23.93 | 1.73 |
| 12/09 | 1,845 | 1,859 | 1,835 | 1,840 | +0.22% | 1,579,800 | 5233億5625万 | +3.95% | 23.99 | 1.73 |
| 12/06 | 1,836 | 1,842 | 1,824 | 1,836 | +0.16% | 761,500 | 5222億1852万 | +4.14% | 23.94 | 1.73 |
| 12/05 | 1,818 | 1,839 | 1,807 | 1,833 | +1.21% | 916,100 | 5213億6522万 | +4.33% | 23.9 | 1.72 |
| 12/04 | 1,803 | 1,812 | 1,797 | 1,811 | +0.39% | 800,200 | 5151億770万 | +3.49% | 23.61 | 1.7 |
| 12/03 | 1,801 | 1,815 | 1,796 | 1,804 | +0.56% | 1,059,800 | 5131億1667万 | +3.44% | 23.52 | 1.7 |
| 12/02 | 1,785 | 1,798 | 1,780 | 1,794 | +0.39% | 806,000 | 5102億7234万 | +3.22% | 23.39 | 1.69 |
| 11/29 | 1,788 | 1,795 | 1,777 | 1,787 | -0.11% | 865,900 | 5082億8131万 | +3.18% | 23.3 | 1.68 |
| 11/28 | 1,787 | 1,798 | 1,779 | 1,789 | +0.56% | 929,900 | 5088億5018万 | +3.65% | 23.33 | 1.68 |
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 | |
| 2009年 12月期 | 556 1/19 | 423 5/15 | 1,810,000 1/16 | - | - | 1354億9925万 12/30 |
| 2010年 12月期 | 488 4/12 | 420 11/2 | 1,059,000 12/27 | 1459億6828万 | 1256億2844万 | 1325億809万 12/30 |
| 2011年 12月期 | 475 9/29 | 350 3/15 | 1,414,000 12/27 | 1420億7978万 | 1046億9037万 | 1360億9748万 12/30 |
| 2012年 12月期 | 483 3/8 | 405 11/15 11/13 | 1,597,000 12/25 | 1444億7271万 | 1211億4171万 | 1313億1163万 12/28 |
| 2013年 12月期 | 640 5/20 | 428 1/22 | 1,435,000 2/13 | 1914億3382万 | 1280億2136万 | 1574億5256万 12/30 |
| 2014年 12月期 | 675 12/4 | 506 2/6 | 4,155,000 4/17 | 2019億285万 | 1513億5236万 | 1689億1180万 12/30 |
| 2015年 12月期 | 1,294 11/30 | 600 1/13 1/9 | 4,441,000 12/1 | 3870億5525万 | 1794億6920万 | 3279億2256万 12/30 |
| 2016年 12月期 | 1,963 11/17 | 956 2/10 | 19,037,000 11/30 | 5871億6342万 | 2859億5427万 | 5578億8313万 12/30 |
| 2017年 12月期 | 2,488 6/6 | 1,841 1/12 | 8,350,500 11/8 | 7441億9898万 | 5506億7135万 | 6203億8768万 12/29 |
| 2018年 12月期 | 2,541 9/26 | 1,901 7/4 | 4,664,200 2/13 | 7600億5209万 | 5686億1827万 | 6597億9445万 12/28 |
| 2019年 12月期 | 2,434 3/18 | 1,896 8/6 | 2,356,800 2/14 | 7280億4675万 | 5671億2269万 | 6177億5855万 12/30 |
| 2020年 12月期 | 2,823 7/30 | 1,763 3/2 | 4,114,000 3/23 | 8444億262万 | 5273億4035万 | 7262億854万 12/30 |
| 2021年 12月期 | 2,497 1/5 | 1,480 12/3 | 4,820,000 11/30 | 7468億9101万 | 4426億9071万 | 4468億5636万 12/30 |
| 2022年 12月期 | 1,657 9/27 | 1,263 4/18 | 19,976,200 5/31 | 4847億3289万 | 3694億7353万 | 4303億2754万 12/30 |
| 2023年 12月期 | 1,607 9/5 9/4 | 1,265 11/8 | 7,733,800 11/8 | 4701億606万 | 3700億5860万 | 3723億5936万 12/29 |
| 2024年 12月期 | 1,880 12/12 | 1,193 8/5 | 6,264,900 10/10 | 5347億3356万 | 3393億2826万 | 4872億7085万 12/30 |
| 最新 | 1,786 2025/4/28 | 783,800 | 5079億9688万 | |||