時価総額
- 2016年12月30日
- 39億2600万
- 2017年12月29日
- 26億915万
- 2018年12月28日
- 75億9841万
- 2019年12月30日
- 58億9980万
- 2020年12月30日
- 40億4769万
- 2021年12月30日
- 24億8152万
- 2022年12月30日
- 36億8703万
- 2023年12月29日
- 65億5443万
- 2024年12月30日
- 24億4071万
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 | 418 | 420 | 417 | 418 | +0.97% | 3,600 | 23億4017万 | -3.91% | 15.43 | 0.79 |
| 05/22 | 422 | 422 | 412 | 414 | -2.13% | 6,300 | 23億1777万 | -5.05% | 15.28 | 0.78 |
| 05/21 | 430 | 430 | 422 | 423 | -0.94% | 1,300 | 23億6816万 | -3.2% | 15.61 | 0.8 |
| 05/20 | 427 | 428 | 424 | 427 | 0% | 2,400 | 23億9055万 | -2.29% | 15.76 | 0.81 |
| 05/19 | 425 | 427 | 421 | 427 | 0% | 2,000 | 23億9055万 | -2.29% | 15.76 | 0.81 |
| 05/16 | 428 | 431 | 425 | 427 | -0.23% | 4,400 | 23億9055万 | -2.06% | 15.76 | 0.81 |
| 05/15 | 424 | 430 | 422 | 428 | -3.82% | 8,400 | 23億9615万 | -1.61% | 15.79 | 0.81 |
| 05/14 | 445 | 445 | 438 | 445 | 0% | 4,600 | 24億9133万 | +2.77% | 16.42 | 0.84 |
| 05/13 | 445 | 445 | 440 | 445 | +0.23% | 6,000 | 24億9133万 | +3.01% | 16.42 | 0.84 |
| 05/12 | 433 | 444 | 433 | 444 | +1.37% | 5,800 | 24億8573万 | +2.54% | 16.38 | 0.84 |
| 05/09 | 441 | 441 | 434 | 438 | +0.92% | 1,400 | 24億5214万 | +0.92% | 16.16 | 0.83 |
| 05/08 | 436 | 436 | 428 | 434 | -0.46% | 2,000 | 24億2974万 | -0.46% | 16.02 | 0.82 |
| 05/07 | 432 | 436 | 428 | 436 | 0% | 2,500 | 24億4094万 | -0.23% | 16.09 | 0.82 |
| 05/02 | 445 | 448 | 435 | 436 | -3.11% | 8,700 | 24億4094万 | -0.68% | 16.09 | 0.82 |
| 05/01 | 450 | 450 | 441 | 450 | 0% | 20,300 | 25億1932万 | +2.04% | 16.61 | 0.85 |
| 04/30 | 450 | 451 | 443 | 450 | 0% | 24,100 | 25億1932万 | +1.58% | 16.61 | 0.85 |
| 04/28 | 454 | 454 | 445 | 450 | 0% | 17,900 | 25億1932万 | +1.35% | 16.61 | 0.85 |
| 04/25 | 453 | 453 | 441 | 450 | +2.04% | 5,300 | 25億1932万 | +1.12% | 16.61 | 0.85 |
| 04/24 | 450 | 450 | 441 | 441 | -0.9% | 3,000 | 24億6893万 | -1.34% | 16.27 | 0.83 |
| 04/23 | 450 | 454 | 442 | 445 | 0% | 1,800 | 24億9133万 | -0.89% | 16.42 | 0.84 |
| 04/22 | 430 | 445 | 430 | 445 | +2.3% | 2,700 | 24億9133万 | -1.11% | 16.42 | 0.84 |
| 04/21 | 428 | 435 | 428 | 435 | +1.87% | 3,700 | 24億3499万 | -3.76% | 16.05 | 0.82 |
| 04/18 | 422 | 427 | 421 | 427 | +1.43% | 2,800 | 23億9021万 | -5.95% | 15.76 | 0.81 |
| 04/17 | 415 | 422 | 411 | 421 | +1.69% | 3,000 | 23億5663万 | -7.88% | 15.54 | 0.8 |
| 04/16 | 440 | 477 | 410 | 414 | -5.91% | 211,500 | 23億1744万 | -9.8% | 15.28 | 0.78 |
| 04/15 | 444 | 444 | 432 | 440 | -0.45% | 1,500 | 24億6298万 | -4.76% | 16.24 | 0.83 |
| 04/14 | 440 | 443 | 431 | 442 | +1.61% | 3,100 | 24億7418万 | -4.54% | 16.31 | 0.84 |
| 04/11 | 420 | 436 | 415 | 435 | +2.35% | 5,800 | 24億3499万 | -6.25% | 16.05 | 0.82 |
| 04/10 | 438 | 438 | 419 | 425 | +6.78% | 18,600 | 23億7902万 | -8.6% | 15.68 | 0.8 |
| 04/09 | 397 | 403 | 387 | 398 | -1.73% | 9,900 | 22億2788万 | -14.78% | 14.69 | 0.75 |
| 04/08 | 379 | 425 | 379 | 405 | +8.87% | 15,500 | 22億6706万 | -13.83% | 14.95 | 0.77 |
| 04/07 | 380 | 381 | 352 | 372 | -12.06% | 73,300 | 20億8234万 | -21.35% | 13.73 | 0.7 |
| 04/04 | 446 | 446 | 420 | 423 | -8.04% | 18,700 | 23億6782万 | -11.13% | 15.61 | 0.8 |
| 04/03 | 470 | 477 | 460 | 460 | -3.97% | 11,600 | 25億7494万 | -3.77% | 16.97 | 0.87 |
| 04/02 | 483 | 483 | 476 | 479 | 0% | 2,400 | 26億8129万 | +0.21% | 17.68 | 0.91 |
| 04/01 | 482 | 482 | 470 | 479 | +0.63% | 1,800 | 26億8129万 | +0.21% | 17.68 | 0.91 |
| 03/31 | 480 | 480 | 470 | 476 | -1.65% | 13,200 | 26億6450万 | -0.21% | 17.57 | 0.9 |
| 03/28 | 483 | 485 | 481 | 484 | -0.21% | 2,700 | 27億928万 | +1.68% | 17.86 | 0.92 |
| 03/27 | 487 | 487 | 481 | 485 | 0% | 5,700 | 27億1488万 | +1.89% | 17.9 | 0.92 |
| 03/26 | 486 | 486 | 480 | 485 | +0.21% | 6,000 | 27億1488万 | +1.89% | 17.9 | 0.92 |
| 03/25 | 487 | 487 | 480 | 484 | -0.62% | 6,200 | 27億928万 | +1.68% | 17.86 | 0.92 |
| 03/24 | 487 | 489 | 484 | 487 | 0% | 2,200 | 27億2607万 | +2.53% | 17.97 | 0.92 |
| 03/21 | 485 | 487 | 484 | 487 | -0.41% | 5,900 | 27億2607万 | +2.96% | 17.97 | 0.92 |
| 03/19 | 485 | 489 | 482 | 489 | +0.82% | 3,100 | 27億3727万 | +3.6% | 18.05 | 0.92 |
| 03/18 | 492 | 493 | 485 | 485 | -1.02% | 2,700 | 27億1488万 | +3.41% | 17.9 | 0.92 |
| 03/17 | 487 | 493 | 482 | 490 | +1.66% | 4,200 | 27億4287万 | +4.93% | 18.08 | 0.93 |
| 03/14 | 485 | 487 | 482 | 482 | -1.23% | 4,100 | 26億9809万 | +3.66% | 17.79 | 0.91 |
| 03/13 | 489 | 495 | 488 | 488 | -0.2% | 7,200 | 27億3167万 | +5.4% | 18.01 | 0.92 |
| 03/12 | 479 | 489 | 479 | 489 | +1.88% | 3,300 | 27億3727万 | +6.07% | 18.05 | 0.92 |
| 03/11 | 469 | 485 | 465 | 480 | +1.48% | 14,700 | 26億8689万 | +4.58% | 17.71 | 0.91 |
| 03/10 | 468 | 473 | 465 | 473 | +1.94% | 4,000 | 26億4771万 | +3.5% | 17.45 | 0.89 |
| 03/07 | 468 | 468 | 456 | 464 | -0.85% | 5,100 | 25億9733万 | +1.75% | 17.12 | 0.88 |
| 03/06 | 470 | 470 | 458 | 468 | -0.21% | 4,800 | 26億1972万 | +3.08% | 17.27 | 0.88 |
| 03/05 | 464 | 469 | 460 | 469 | +1.08% | 2,700 | 26億2532万 | +3.53% | 17.31 | 0.89 |
| 03/04 | 466 | 474 | 462 | 464 | -1.69% | 8,500 | 25億9733万 | +2.65% | 17.12 | 0.88 |
| 03/03 | 460 | 472 | 460 | 472 | +1.72% | 5,200 | 26億4211万 | +4.66% | 17.42 | 0.89 |
| 02/28 | 469 | 469 | 460 | 464 | -0.85% | 3,600 | 25億9733万 | +3.34% | 17.12 | 0.88 |
| 02/27 | 463 | 468 | 461 | 468 | +0.86% | 5,500 | 26億1972万 | +4.46% | 17.27 | 0.88 |
| 02/26 | 470 | 470 | 461 | 464 | +0.22% | 6,400 | 25億9733万 | +4.04% | 17.12 | 0.88 |
| 02/25 | 458 | 463 | 450 | 463 | +1.31% | 8,500 | 25億9173万 | +4.04% | 17.09 | 0.88 |
| 02/21 | 462 | 466 | 452 | 457 | -2.77% | 11,000 | 25億5814万 | +2.93% | 16.86 | 0.86 |
| 02/20 | 475 | 478 | 470 | 470 | -2.08% | 6,000 | 26億3091万 | +6.09% | 17.34 | 0.89 |
| 02/19 | 485 | 485 | 476 | 480 | -1.84% | 14,900 | 26億8689万 | +8.84% | 17.71 | 0.91 |
| 02/18 | 465 | 489 | 461 | 489 | +4.71% | 24,100 | 27億3727万 | +11.39% | 18.05 | 0.92 |
| 02/17 | 465 | 468 | 456 | 467 | +2.19% | 17,200 | 26億1412万 | +6.86% | 17.23 | 0.88 |
| 02/14 | 458 | 458 | 453 | 457 | -0.22% | 9,800 | 25億5814万 | +4.82% | 16.86 | 0.86 |
| 02/13 | 448 | 458 | 444 | 458 | +4.09% | 21,600 | 25億6374万 | +5.29% | 16.9 | 0.87 |
| 02/12 | 437 | 443 | 434 | 440 | +2.56% | 24,100 | 24億6298万 | +1.38% | 16.24 | 0.83 |
| 02/10 | 428 | 434 | 428 | 429 | 0% | 11,200 | 24億141万 | -1.15% | 15.83 | 0.81 |
| 02/07 | 435 | 435 | 429 | 429 | -0.46% | 17,600 | 24億141万 | -1.38% | 15.83 | 0.81 |
| 02/06 | 431 | 435 | 429 | 431 | -0.46% | 16,400 | 24億1260万 | -1.15% | 15.9 | 0.81 |
| 02/05 | 435 | 440 | 433 | 433 | -0.69% | 10,100 | 24億2380万 | -0.92% | 15.98 | 0.82 |
| 02/04 | 444 | 444 | 433 | 436 | -1.8% | 9,100 | 24億4059万 | -0.68% | 16.09 | 0.82 |
| 02/03 | 431 | 445 | 431 | 444 | +3.02% | 13,000 | 24億8537万 | +0.91% | 16.38 | 0.84 |
| 01/31 | 441 | 443 | 431 | 431 | -2.49% | 8,900 | 24億1260万 | -1.82% | 15.9 | 0.81 |
| 01/30 | 431 | 443 | 431 | 442 | +1.61% | 11,200 | 24億7418万 | +0.68% | 16.31 | 0.84 |
| 01/29 | 434 | 438 | 434 | 435 | -0.91% | 12,100 | 24億3499万 | -0.91% | 16.05 | 0.82 |
| 01/28 | 440 | 444 | 437 | 439 | -1.35% | 6,700 | 24億5739万 | 0% | 16.2 | 0.83 |
| 01/27 | 444 | 445 | 438 | 445 | +1.6% | 7,400 | 24億9097万 | +1.14% | 16.42 | 0.84 |
| 01/24 | 433 | 446 | 428 | 438 | +3.06% | 17,800 | 24億5179万 | -0.68% | 16.16 | 0.83 |
| 01/23 | 431 | 433 | 423 | 425 | -1.16% | 24,300 | 23億7902万 | -3.85% | 15.68 | 0.8 |
| 01/22 | 430 | 435 | 426 | 430 | 0% | 4,100 | 24億701万 | -3.15% | 15.87 | 0.81 |
| 01/21 | 429 | 435 | 429 | 430 | 0% | 3,000 | 24億701万 | -3.59% | 15.87 | 0.81 |
| 01/20 | 426 | 433 | 426 | 430 | +1.18% | 4,500 | 24億701万 | -4.02% | 15.87 | 0.81 |
| 01/17 | 428 | 430 | 421 | 425 | -1.16% | 10,600 | 23億7902万 | -5.56% | 15.68 | 0.8 |
| 01/16 | 431 | 435 | 430 | 430 | -0.69% | 11,800 | 24億701万 | -4.87% | 15.87 | 0.81 |
| 01/15 | 430 | 443 | 429 | 433 | +0.7% | 5,400 | 24億2380万 | -4.42% | 15.98 | 0.82 |
| 01/14 | 448 | 448 | 428 | 430 | -2.71% | 15,100 | 24億701万 | -5.49% | 15.87 | 0.81 |
| 01/10 | 440 | 446 | 432 | 442 | +0.45% | 8,000 | 24億7418万 | -3.28% | 16.31 | 0.84 |
| 01/09 | 444 | 447 | 436 | 440 | 0% | 7,200 | 24億6298万 | -4.14% | 16.24 | 0.83 |
| 01/08 | 436 | 441 | 432 | 440 | +1.15% | 7,600 | 24億6298万 | -4.35% | 16.24 | 0.83 |
| 01/07 | 435 | 443 | 435 | 435 | -0.91% | 12,200 | 24億3499万 | -5.84% | 16.05 | 0.82 |
| 01/06 | 437 | 440 | 431 | 439 | -0.45% | 10,300 | 24億5739万 | -5.39% | 16.2 | 0.83 |
| 2024 | ||||||||||
| 12/30 | 450 | 452 | 439 | 441 | -2.86% | 21,400 | 24億6858万 | -5.36% | 49.37 | 0.85 |
| 12/27 | 480 | 480 | 450 | 454 | -2.99% | 33,500 | 25億4135万 | -2.99% | 50.82 | 0.88 |
| 12/26 | 484 | 484 | 465 | 468 | -0.85% | 48,200 | 26億1972万 | -0.21% | 52.39 | 0.9 |
| 12/25 | 473 | 473 | 451 | 472 | +2.61% | 46,400 | 26億4211万 | +0.64% | 52.84 | 0.91 |
| 12/24 | 431 | 475 | 431 | 460 | +10.58% | 137,300 | 25億7494万 | -1.92% | 51.5 | 0.89 |
| 12/23 | 430 | 430 | 415 | 416 | -3.93% | 53,500 | 23億2864万 | -11.49% | 46.57 | 0.8 |
| 12/20 | 436 | 438 | 430 | 433 | -1.14% | 48,500 | 24億2380万 | -8.26% | 48.47 | 0.84 |
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 | |
| 2016年 12月期 | 948 1,895 11/29 | 626 1,252 12/12 | 7,365,000 3,682,500 11/30 | 46億4275万 | 30億6740万 | 39億2600万 12/30 |
| 2017年 12月期 | 1,620 3,240 2/28 | 490 980 12/26 | 14,412,400 7,206,200 2/23 | 84億2400万 | 25億5192万 | 26億915万 12/29 |
| 2018年 12月期 | 2,490 4,980 10/1 | 485 969 2/6 | 9,662,600 4,831,300 4/4 | 129億6792万 | 25億2327万 | 75億9841万 12/28 |
| 2019年 12月期 | 2,209 6/21 | 1,045 5/14 | 4,430,800 6/13 | 116億453万 | 54億8969万 | 58億9980万 12/30 |
| 2020年 12月期 | 1,304 1/22 | 460 3/17 | 1,084,600 5/29 | 68億8785万 | 24億2976万 | 40億4769万 12/30 |
| 2021年 12月期 | 958 2/8 | 426 12/28 | 783,700 1/6 | 50億6916万 | 22億5413万 | 24億8152万 12/30 |
| 2022年 12月期 | 988 4/25 | 480 1/4 | 2,532,700 1/7 | 52億3709万 | 25億3987万 | 36億8703万 12/30 |
| 2023年 12月期 | 1,536 10/2 | 609 6/2 6/1 | 2,783,100 9/22 | 82億1760万 | 32億4597万 | 65億5443万 12/29 |
| 2024年 12月期 | 1,351 2/6 | 415 12/23 | 578,700 2/15 | 74億3536万 | 23億2304万 | 24億4071万 12/30 |
| 最新 | 418 2025/5/23 | 3,600 | 23億4017万 | |||