時価総額
- 2009年12月30日
- 312億3780万
- 2010年12月30日
- 312億3780万
- 2011年12月30日
- 255億5820万
- 2012年12月28日
- 210億6185万
- 2013年12月30日
- 225億1166万
- 2014年12月30日
- 260億2208万
- 2015年12月30日
- 339億3821万
- 2016年12月30日
- 251億7557万
- 2017年12月29日
- 559億9134万
- 2018年12月28日
- 445億2564万
- 2019年12月30日
- 454億1388万
- 2020年12月30日
- 436億5589万
- 2021年12月30日
- 460億5238万
- 2022年12月30日
- 464億3785万
- 2023年12月29日
- 484億2744万
- 2024年12月30日
- 485億9185万
2025/01/21～2025/06/17
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 | ||||||||||
| 06/17 | 4,210 | 4,215 | 4,195 | 4,205 | +0.12% | 34,200 | 497億5567万 | -0.9% | 11.34 | 0.9 |
| 06/16 | 4,195 | 4,205 | 4,190 | 4,200 | +0.24% | 27,600 | 496億9651万 | -1.06% | 11.33 | 0.9 |
| 06/13 | 4,210 | 4,210 | 4,180 | 4,190 | -0.83% | 72,300 | 495億7819万 | -1.32% | 11.3 | 0.9 |
| 06/12 | 4,255 | 4,255 | 4,205 | 4,225 | -0.59% | 42,400 | 499億9232万 | -0.47% | 11.39 | 0.91 |
| 06/11 | 4,240 | 4,260 | 4,230 | 4,250 | +0.24% | 32,600 | 502億8814万 | +0.19% | 11.46 | 0.91 |
| 06/10 | 4,235 | 4,265 | 4,225 | 4,240 | +0.12% | 38,400 | 501億6981万 | +0.05% | 11.43 | 0.91 |
| 06/09 | 4,250 | 4,260 | 4,230 | 4,235 | -0.12% | 23,900 | 501億1065万 | 0% | 11.42 | 0.91 |
| 06/06 | 4,230 | 4,270 | 4,230 | 4,240 | 0% | 40,500 | 501億6981万 | +0.19% | 11.43 | 0.91 |
| 06/05 | 4,240 | 4,255 | 4,225 | 4,240 | -0.24% | 42,900 | 501億6981万 | +0.24% | 11.43 | 0.91 |
| 06/04 | 4,265 | 4,300 | 4,250 | 4,250 | -0.23% | 31,400 | 502億8814万 | +0.54% | 11.46 | 0.91 |
| 06/03 | 4,290 | 4,305 | 4,260 | 4,260 | -0.58% | 38,000 | 504億646万 | +0.88% | 11.49 | 0.92 |
| 06/02 | 4,300 | 4,340 | 4,270 | 4,285 | -1.38% | 55,800 | 507億227万 | +1.59% | 11.56 | 0.92 |
| 05/30 | 4,285 | 4,360 | 4,270 | 4,345 | +1.28% | 57,700 | 514億1222万 | +3.21% | 11.72 | 0.93 |
| 05/29 | 4,275 | 4,300 | 4,275 | 4,290 | +0.59% | 22,200 | 507億6144万 | +2.19% | 11.57 | 0.92 |
| 05/28 | 4,300 | 4,300 | 4,255 | 4,265 | -0.23% | 30,500 | 504億6562万 | +1.84% | 11.5 | 0.92 |
| 05/27 | 4,235 | 4,290 | 4,235 | 4,275 | +0.94% | 31,600 | 505億8395万 | +2.3% | 11.53 | 0.92 |
| 05/26 | 4,200 | 4,250 | 4,200 | 4,235 | +0.83% | 26,400 | 501億1065万 | +1.63% | 11.42 | 0.91 |
| 05/23 | 4,190 | 4,220 | 4,180 | 4,200 | +0.24% | 38,100 | 496億9651万 | +1.06% | 11.33 | 0.9 |
| 05/22 | 4,205 | 4,220 | 4,190 | 4,190 | -1.18% | 28,000 | 495億7819万 | +1.01% | 11.3 | 0.9 |
| 05/21 | 4,200 | 4,245 | 4,200 | 4,240 | +1.07% | 24,700 | 501億6981万 | +2.42% | 11.43 | 0.91 |
| 05/20 | 4,245 | 4,250 | 4,195 | 4,195 | -1.06% | 36,400 | 496億3735万 | +1.6% | 11.31 | 0.9 |
| 05/19 | 4,245 | 4,255 | 4,220 | 4,240 | -0.47% | 39,500 | 501億6981万 | +2.96% | 11.43 | 0.91 |
| 05/16 | 4,265 | 4,270 | 4,230 | 4,260 | +0.24% | 37,400 | 504億646万 | +3.93% | 11.49 | 0.92 |
| 05/15 | 4,230 | 4,270 | 4,230 | 4,250 | -0.35% | 30,400 | 502億8814万 | +4.04% | 11.46 | 0.91 |
| 05/14 | 4,285 | 4,285 | 4,215 | 4,265 | +0.35% | 34,400 | 504億6562万 | +5.02% | 11.5 | 0.92 |
| 05/13 | 4,260 | 4,260 | 4,220 | 4,250 | +0.59% | 24,800 | 502億8814万 | +5.04% | 11.46 | 0.91 |
| 05/12 | 4,195 | 4,255 | 4,180 | 4,225 | +1.08% | 30,900 | 499億9232万 | +4.61% | 11.39 | 0.91 |
| 05/09 | 4,185 | 4,205 | 4,155 | 4,180 | +0.84% | 35,700 | 494億5986万 | +3.54% | 11.27 | 0.9 |
| 05/08 | 4,160 | 4,180 | 4,120 | 4,145 | -0.36% | 49,700 | 490億4572万 | +2.7% | 11.18 | 0.89 |
| 05/07 | 4,155 | 4,175 | 4,155 | 4,160 | +0.12% | 33,000 | 492億2321万 | +3.05% | 11.22 | 0.89 |
| 05/02 | 4,160 | 4,180 | 4,135 | 4,155 | -0.12% | 33,900 | 491億6405万 | +2.74% | 11.2 | 0.89 |
| 05/01 | 4,145 | 4,185 | 4,135 | 4,160 | -0.6% | 38,500 | 492億2321万 | +2.67% | 11.22 | 0.89 |
| 04/30 | 4,195 | 4,210 | 4,140 | 4,185 | +0.36% | 33,400 | 495億1902万 | +3.08% | 11.29 | 0.9 |
| 04/28 | 4,190 | 4,200 | 4,150 | 4,170 | +0.24% | 37,500 | 493億4154万 | +2.58% | 11.24 | 0.9 |
| 04/25 | 4,170 | 4,175 | 4,130 | 4,160 | +0.97% | 32,800 | 492億2321万 | +2.26% | 11.22 | 0.89 |
| 04/24 | 4,110 | 4,165 | 4,105 | 4,120 | +0.73% | 44,900 | 487億4991万 | +1.2% | 11.11 | 0.89 |
| 04/23 | 4,075 | 4,110 | 4,070 | 4,090 | +1.11% | 40,800 | 483億9494万 | +0.32% | 11.03 | 0.88 |
| 04/22 | 4,040 | 4,065 | 4,030 | 4,045 | +0.12% | 27,200 | 478億6247万 | -0.93% | 10.91 | 0.87 |
| 04/21 | 4,030 | 4,040 | 4,015 | 4,040 | +0.25% | 27,800 | 478億331万 | -1.22% | 10.89 | 0.87 |
| 04/18 | 4,010 | 4,040 | 4,010 | 4,030 | +1.13% | 29,100 | 476億8499万 | -1.59% | 10.87 | 0.87 |
| 04/17 | 3,965 | 3,990 | 3,950 | 3,985 | +0.5% | 30,500 | 471億5252万 | -2.83% | 10.75 | 0.86 |
| 04/16 | 3,995 | 4,000 | 3,955 | 3,965 | -0.63% | 31,700 | 469億1587万 | -3.48% | 10.69 | 0.85 |
| 04/15 | 4,010 | 4,015 | 3,990 | 3,990 | +0.13% | 29,700 | 472億1169万 | -3.04% | 10.76 | 0.86 |
| 04/14 | 3,985 | 4,010 | 3,965 | 3,985 | +0.5% | 34,200 | 471億5252万 | -3.32% | 10.75 | 0.86 |
| 04/11 | 3,820 | 3,975 | 3,790 | 3,965 | +0.76% | 86,300 | 469億1587万 | -3.95% | 10.69 | 0.85 |
| 04/10 | 4,050 | 4,060 | 3,910 | 3,935 | +4.38% | 89,000 | 465億6090万 | -4.81% | 10.61 | 0.85 |
| 04/09 | 3,820 | 3,830 | 3,715 | 3,770 | -3.08% | 108,600 | 446億854万 | -8.94% | 10.17 | 0.81 |
| 04/08 | 3,820 | 3,960 | 3,820 | 3,890 | +6.58% | 110,100 | 460億2844万 | -6.33% | 10.49 | 0.84 |
| 04/07 | 3,635 | 3,715 | 3,560 | 3,650 | -6.29% | 157,400 | 431億8863万 | -12.3% | 9.84 | 0.79 |
| 04/04 | 4,015 | 4,015 | 3,840 | 3,895 | -4.65% | 160,400 | 460億8760万 | -6.8% | 10.5 | 0.84 |
| 04/03 | 4,090 | 4,120 | 4,055 | 4,085 | -2.16% | 99,400 | 483億3577万 | -2.48% | 11.02 | 0.88 |
| 04/02 | 4,195 | 4,220 | 4,140 | 4,175 | +0.36% | 51,400 | 494億70万 | -0.31% | 11.26 | 0.9 |
| 04/01 | 4,210 | 4,220 | 4,155 | 4,160 | -0.24% | 53,700 | 492億2321万 | -0.55% | 11.22 | 0.89 |
| 03/31 | 4,245 | 4,295 | 4,170 | 4,170 | -3.36% | 61,900 | 493億4154万 | -0.22% | 11.24 | 0.9 |
| 03/28 | 4,355 | 4,355 | 4,285 | 4,315 | -1.03% | 55,800 | 510億5725万 | +3.33% | 11.64 | 0.93 |
| 03/27 | 4,325 | 4,360 | 4,305 | 4,360 | 0% | 46,100 | 515億8971万 | +4.63% | 11.76 | 0.94 |
| 03/26 | 4,320 | 4,370 | 4,315 | 4,360 | +1.28% | 57,300 | 515億8971万 | +4.93% | 11.76 | 0.94 |
| 03/25 | 4,280 | 4,430 | 4,240 | 4,305 | +1.06% | 135,000 | 509億3892万 | +3.86% | 11.61 | 0.93 |
| 03/24 | 4,235 | 4,285 | 4,235 | 4,260 | +0.71% | 62,000 | 504億646万 | +2.97% | 11.49 | 0.92 |
| 03/21 | 4,250 | 4,265 | 4,230 | 4,230 | -0.7% | 73,900 | 500億5149万 | +2.32% | 11.41 | 0.91 |
| 03/19 | 4,245 | 4,290 | 4,240 | 4,260 | +0.47% | 36,900 | 504億646万 | +3.07% | 11.49 | 0.92 |
| 03/18 | 4,235 | 4,260 | 4,220 | 4,240 | +0.47% | 40,000 | 501億6981万 | +2.61% | 11.43 | 0.91 |
| 03/17 | 4,185 | 4,240 | 4,185 | 4,220 | +1.08% | 56,400 | 499億3316万 | +2.11% | 11.38 | 0.91 |
| 03/14 | 4,160 | 4,175 | 4,150 | 4,175 | 0% | 38,700 | 494億70万 | +0.94% | 11.26 | 0.9 |
| 03/13 | 4,150 | 4,180 | 4,150 | 4,175 | +0.12% | 37,900 | 494億70万 | +0.87% | 11.26 | 0.9 |
| 03/12 | 4,120 | 4,170 | 4,115 | 4,170 | +0.97% | 36,300 | 493億4154万 | +0.72% | 11.24 | 0.9 |
| 03/11 | 4,130 | 4,135 | 4,080 | 4,130 | -0.72% | 62,800 | 488億6824万 | -0.31% | 11.14 | 0.89 |
| 03/10 | 4,150 | 4,165 | 4,140 | 4,160 | +0.24% | 25,300 | 492億2321万 | +0.24% | 11.22 | 0.89 |
| 03/07 | 4,085 | 4,150 | 4,065 | 4,150 | +0.85% | 65,800 | 491億489万 | -0.14% | 11.19 | 0.89 |
| 03/06 | 4,120 | 4,145 | 4,095 | 4,115 | +0.73% | 39,500 | 486億9075万 | -1.11% | 11.1 | 0.89 |
| 03/05 | 4,080 | 4,095 | 4,065 | 4,085 | -0.24% | 49,300 | 483億3577万 | -2.01% | 11.02 | 0.88 |
| 03/04 | 4,100 | 4,115 | 4,060 | 4,095 | -0.36% | 40,100 | 484億5410万 | -1.99% | 11.04 | 0.88 |
| 03/03 | 4,135 | 4,135 | 4,100 | 4,110 | +0.61% | 26,000 | 486億3159万 | -1.79% | 11.08 | 0.88 |
| 02/28 | 4,100 | 4,110 | 4,065 | 4,085 | -0.97% | 49,800 | 483億3577万 | -2.53% | 11.02 | 0.88 |
| 02/27 | 4,090 | 4,125 | 4,085 | 4,125 | +1.6% | 33,000 | 488億907万 | -1.76% | 11.12 | 0.89 |
| 02/26 | 4,050 | 4,060 | 4,035 | 4,060 | +0.12% | 53,800 | 480億3996万 | -3.45% | 10.95 | 0.87 |
| 02/25 | 4,050 | 4,080 | 4,050 | 4,055 | -0.12% | 54,100 | 479億8080万 | -3.7% | 10.93 | 0.87 |
| 02/21 | 4,080 | 4,090 | 4,060 | 4,060 | -0.73% | 43,400 | 480億3996万 | -3.65% | 10.95 | 0.87 |
| 02/20 | 4,100 | 4,110 | 4,070 | 4,090 | -0.24% | 64,600 | 483億9494万 | -3.01% | 11.03 | 0.88 |
| 02/19 | 4,090 | 4,100 | 4,065 | 4,100 | +0.74% | 49,600 | 485億1326万 | -2.8% | 11.06 | 0.88 |
| 02/18 | 4,095 | 4,095 | 4,050 | 4,070 | -0.49% | 68,900 | 481億5829万 | -3.55% | 10.98 | 0.88 |
| 02/17 | 4,120 | 4,140 | 4,090 | 4,090 | -0.73% | 68,300 | 483億9494万 | -3.15% | 11.03 | 0.88 |
| 02/14 | 4,170 | 4,180 | 4,120 | 4,120 | -1.44% | 69,400 | 487億4991万 | -2.55% | 11.11 | 0.89 |
| 02/13 | 4,205 | 4,215 | 4,160 | 4,180 | -0.48% | 84,800 | 494億5986万 | -1.28% | 11.27 | 0.9 |
| 02/12 | 4,300 | 4,300 | 4,200 | 4,200 | -0.71% | 112,000 | 496億9651万 | -0.9% | 11.33 | 0.9 |
| 02/10 | 4,265 | 4,265 | 4,230 | 4,230 | -1.05% | 60,300 | 500億5149万 | -0.31% | 11.41 | 0.91 |
| 02/07 | 4,285 | 4,300 | 4,250 | 4,275 | -0.47% | 30,800 | 505億8395万 | +0.59% | 11.53 | 0.92 |
| 02/06 | 4,270 | 4,295 | 4,250 | 4,295 | +1.3% | 37,600 | 508億2060万 | +0.96% | 11.58 | 0.92 |
| 02/05 | 4,265 | 4,275 | 4,220 | 4,240 | +0.47% | 40,700 | 501億6981万 | -0.47% | 11.43 | 0.91 |
| 02/04 | 4,250 | 4,285 | 4,220 | 4,220 | -0.35% | 33,300 | 499億3316万 | -1.06% | 11.38 | 0.91 |
| 02/03 | 4,300 | 4,310 | 4,210 | 4,235 | -1.85% | 71,200 | 501億1065万 | -0.89% | 11.42 | 0.91 |
| 01/31 | 4,305 | 4,315 | 4,280 | 4,315 | +0.47% | 40,900 | 510億5725万 | +0.84% | 11.64 | 0.93 |
| 01/30 | 4,290 | 4,305 | 4,255 | 4,295 | +0.12% | 32,600 | 508億2060万 | +0.28% | 11.58 | 0.92 |
| 01/29 | 4,330 | 4,330 | 4,290 | 4,290 | -0.23% | 25,200 | 507億6144万 | +0.02% | 11.57 | 0.92 |
| 01/28 | 4,300 | 4,335 | 4,280 | 4,300 | -0.46% | 43,100 | 508億7976万 | +0.09% | 11.6 | 0.92 |
| 01/27 | 4,305 | 4,330 | 4,290 | 4,320 | +1.29% | 35,200 | 511億1641万 | +0.44% | 11.65 | 0.93 |
| 01/24 | 4,265 | 4,300 | 4,265 | 4,265 | 0% | 44,900 | 504億6562万 | -1% | 11.5 | 0.92 |
| 01/23 | 4,250 | 4,290 | 4,240 | 4,265 | -0.12% | 35,600 | 504億6562万 | -1.23% | 11.5 | 0.92 |
| 01/22 | 4,280 | 4,280 | 4,240 | 4,270 | -0.12% | 35,400 | 505億2479万 | -1.34% | 11.51 | 0.92 |
| 01/21 | 4,200 | 4,275 | 4,200 | 4,275 | +1.54% | 47,900 | 505億8395万 | -1.43% | 11.53 | 0.92 |
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 | 3,660 366 8/27 | 1,560 156 3/3 | 1,325,900 13,259,000 8/27 | - | - | 312億3780万 12/30 |
| 2010年 12月期 | 3,430 343 4/30 | 2,350 235 7/22 | 904,000 9,040,000 12/21 | 405億8547万 | 278億637万 | 312億3780万 12/30 |
| 2011年 12月期 | 2,770 277 1/12 | 1,390 139 3/15 | 815,700 8,157,000 7/26 | 327億7602万 | 164億4717万 | 255億5820万 12/30 |
| 2012年 12月期 | 2,430 243 3/21 | 1,200 120 10/12 | 1,098,900 10,989,000 12/21 | 287億5297万 | 141億9900万 | 210億6185万 12/28 |
| 2013年 12月期 | 2,610 261 5/22 | 1,610 161 9/2 | 2,998,700 29,987,000 3/12 | 308億8282万 | 190億5032万 | 225億1166万 12/30 |
| 2014年 12月期 | 2,500 250 12/24 | 1,660 166 5/30 | 622,900 6,229,000 12/3 | 295億8126万 | 196億4195万 | 260億2208万 12/30 |
| 2015年 12月期 | 4,500 450 4/13 | 2,230 223 1/7 | 1,696,900 16,969,000 6/3 | 532億4627万 | 263億8648万 | 339億3821万 12/30 |
| 2016年 12月期 | 3,070 307 1/4 | 1,560 156 8/19 | 514,500 5,145,000 2/12 | 363億2578万 | 184億5870万 | 251億7557万 12/30 |
| 2017年 12月期 | 5,250 12/29 | 2,290 229 1/10 | 13,126,000 131,260,000 1/12 | 621億2064万 | 270億9643万 | 559億9134万 12/29 |
| 2018年 12月期 | 8,170 10/2 | 3,805 12/25 | 1,383,300 5/1 | 966億7155万 | 450億2267万 | 445億2564万 12/28 |
| 2019年 12月期 | 5,760 2/27 | 3,445 8/26 | 2,004,100 2/13 | 681億5522万 | 407億6297万 | 454億1388万 12/30 |
| 2020年 12月期 | 4,120 1/7 | 2,536 3/13 | 537,900 2/28 | 487億4991万 | 300億723万 | 436億5589万 12/30 |
| 2021年 12月期 | 5,010 5/10 | 3,815 1/6 1/4 | 485,900 1/13 | 592億8084万 | 451億4100万 | 460億5238万 12/30 |
| 2022年 12月期 | 4,480 12/15 | 3,760 3/9 | 175,600 6/28 | 530億961万 | 444億9021万 | 464億3785万 12/30 |
| 2023年 12月期 | 4,670 11/27 11/24 | 3,900 3/20 | 219,400 2/13 | 552億5779万 | 461億4676万 | 484億2744万 12/29 |
| 2024年 12月期 | 5,700 4/15 | 4,000 8/5 | 802,200 2/13 | 674億4527万 | 473億3001万 | 485億9185万 12/30 |
| 最新 | 4,205 2025/6/17 | 34,200 | 497億5567万 | |||