時価総額
- 2013年12月30日
- 36億1760万
- 2014年12月30日
- 37億1052万
- 2015年12月30日
- 54億4381万
- 2016年12月30日
- 75億5128万
- 2017年12月29日
- 137億5691万
- 2018年12月28日
- 102億5339万
- 2019年12月30日
- 203億3864万
- 2020年12月30日
- 194億1645万
- 2021年12月30日
- 367億8297万
- 2022年12月30日
- 411億3037万
- 2023年12月29日
- 409億1224万
- 2024年12月30日
- 449億2607万
2024/12/18～2025/05/21
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 | ||||||||||
| 05/21 | 1,568 | 1,568 | 1,542 | 1,543 | 0% | 14,400 | 422億6770万 | -1.09% | 45.93 | 6.29 |
| 05/20 | 1,560 | 1,579 | 1,541 | 1,543 | -1.03% | 22,300 | 422億6770万 | -0.96% | 45.93 | 6.29 |
| 05/19 | 1,550 | 1,579 | 1,546 | 1,559 | +0.97% | 21,500 | 427億599万 | +0.13% | 46.41 | 6.36 |
| 05/16 | 1,554 | 1,572 | 1,540 | 1,544 | -3.2% | 30,100 | 422億9510万 | -0.45% | 45.96 | 6.3 |
| 05/15 | 1,593 | 1,609 | 1,580 | 1,595 | +0.13% | 16,100 | 436億9215万 | +3.1% | 47.48 | 6.5 |
| 05/14 | 1,620 | 1,620 | 1,585 | 1,593 | -1.67% | 22,300 | 436億3736万 | +3.71% | 47.42 | 6.5 |
| 05/13 | 1,605 | 1,686 | 1,583 | 1,620 | +1% | 86,300 | 443億7698万 | +5.95% | 48.22 | 6.61 |
| 05/12 | 1,600 | 1,604 | 1,580 | 1,604 | +1.71% | 13,700 | 439億3869万 | +5.46% | 47.75 | 6.54 |
| 05/09 | 1,583 | 1,639 | 1,540 | 1,577 | -0.25% | 60,800 | 431億9907万 | +4.16% | 46.94 | 6.43 |
| 05/08 | 1,599 | 1,611 | 1,567 | 1,581 | -0.63% | 19,300 | 433億864万 | +4.77% | 47.06 | 6.45 |
| 05/07 | 1,526 | 1,628 | 1,524 | 1,591 | +4.12% | 104,000 | 435億8258万 | +5.71% | 47.36 | 6.49 |
| 05/02 | 1,547 | 1,558 | 1,520 | 1,528 | -1.48% | 17,400 | 418億5680万 | +1.73% | 45.49 | 6.23 |
| 05/01 | 1,580 | 1,585 | 1,540 | 1,551 | -0.64% | 22,900 | 424億8685万 | +3.19% | 46.17 | 6.32 |
| 04/30 | 1,550 | 1,561 | 1,536 | 1,561 | +0.71% | 12,300 | 427億6078万 | +3.93% | 46.47 | 6.36 |
| 04/28 | 1,535 | 1,551 | 1,526 | 1,550 | +0.39% | 20,500 | 424億5946万 | +3.33% | 46.14 | 6.32 |
| 04/25 | 1,581 | 1,581 | 1,533 | 1,544 | -1.47% | 23,800 | 422億9510万 | +3.14% | 45.96 | 6.3 |
| 04/24 | 1,623 | 1,623 | 1,556 | 1,567 | -3.21% | 34,200 | 429億2514万 | +4.82% | 46.65 | 6.39 |
| 04/23 | 1,618 | 1,650 | 1,618 | 1,619 | +0.94% | 38,700 | 443億4959万 | +8.44% | 48.2 | 6.6 |
| 04/22 | 1,576 | 1,611 | 1,574 | 1,604 | +2.43% | 30,400 | 439億3869万 | +7.8% | 47.75 | 6.54 |
| 04/21 | 1,551 | 1,589 | 1,549 | 1,566 | +1.03% | 21,300 | 428億9211万 | +5.53% | 46.62 | 6.39 |
| 04/18 | 1,511 | 1,550 | 1,510 | 1,550 | +3.13% | 19,000 | 424億5388万 | +4.59% | 46.14 | 6.32 |
| 04/17 | 1,501 | 1,513 | 1,500 | 1,503 | +0.47% | 13,900 | 411億6656万 | +1.55% | 44.74 | 6.13 |
| 04/16 | 1,500 | 1,509 | 1,496 | 1,496 | 0% | 15,200 | 409億7484万 | +1.22% | 44.53 | 6.1 |
| 04/15 | 1,510 | 1,517 | 1,496 | 1,496 | -0.8% | 14,000 | 409億7484万 | +1.36% | 44.53 | 6.1 |
| 04/14 | 1,510 | 1,511 | 1,495 | 1,508 | +0.2% | 14,800 | 413億351万 | +2.24% | 44.89 | 6.15 |
| 04/11 | 1,480 | 1,507 | 1,447 | 1,505 | +0.07% | 27,400 | 412億2134万 | +2.24% | 44.8 | 6.14 |
| 04/10 | 1,475 | 1,504 | 1,466 | 1,504 | +6.14% | 30,300 | 411億9395万 | +2.38% | 44.77 | 6.13 |
| 04/09 | 1,406 | 1,431 | 1,399 | 1,417 | -1.32% | 31,300 | 388億1106万 | -3.34% | 42.18 | 5.78 |
| 04/08 | 1,390 | 1,436 | 1,389 | 1,436 | +7.32% | 40,800 | 393億3146万 | -2.05% | 42.75 | 5.86 |
| 04/07 | 1,332 | 1,380 | 1,311 | 1,338 | -5.24% | 70,500 | 366億4728万 | -8.79% | 39.83 | 5.46 |
| 04/04 | 1,405 | 1,421 | 1,390 | 1,412 | -1.05% | 67,100 | 386億7411万 | -4.01% | 42.03 | 5.76 |
| 04/03 | 1,410 | 1,438 | 1,406 | 1,427 | -0.07% | 28,400 | 390億8495万 | -3.12% | 42.48 | 5.82 |
| 04/02 | 1,450 | 1,450 | 1,425 | 1,428 | -1.65% | 25,900 | 391億1234万 | -2.99% | 42.51 | 5.82 |
| 04/01 | 1,483 | 1,488 | 1,432 | 1,452 | -2.09% | 58,700 | 397億6969万 | -1.29% | 43.22 | 5.92 |
| 03/31 | 1,490 | 1,500 | 1,474 | 1,483 | -1.26% | 29,600 | 406億1877万 | +0.88% | 44.15 | 6.05 |
| 03/28 | 1,552 | 1,561 | 1,501 | 1,502 | -2.72% | 53,800 | 411億3917万 | +2.32% | 44.71 | 6.11 |
| 03/27 | 1,516 | 1,544 | 1,516 | 1,544 | +0.92% | 51,800 | 422億8954万 | +5.32% | 45.96 | 6.28 |
| 03/26 | 1,512 | 1,530 | 1,508 | 1,530 | +1.19% | 36,600 | 419億608万 | +4.58% | 45.55 | 6.23 |
| 03/25 | 1,499 | 1,515 | 1,499 | 1,512 | +1.82% | 33,100 | 414億1307万 | +3.42% | 45.01 | 6.15 |
| 03/24 | 1,500 | 1,500 | 1,485 | 1,485 | -1.07% | 16,400 | 406億7355万 | +1.57% | 44.21 | 6.04 |
| 03/21 | 1,522 | 1,522 | 1,491 | 1,501 | -0.46% | 18,900 | 411億1028万 | +2.46% | 44.68 | 6.11 |
| 03/19 | 1,503 | 1,523 | 1,502 | 1,508 | +0.33% | 35,200 | 413億200万 | +2.86% | 44.89 | 6.14 |
| 03/18 | 1,500 | 1,524 | 1,497 | 1,503 | +0.2% | 32,800 | 411億6506万 | +2.52% | 44.74 | 6.12 |
| 03/17 | 1,510 | 1,517 | 1,482 | 1,500 | -0.66% | 28,600 | 410億8290万 | +2.32% | 44.65 | 6.1 |
| 03/14 | 1,500 | 1,525 | 1,487 | 1,510 | +0.67% | 41,700 | 413億5678万 | +2.93% | 44.95 | 6.14 |
| 03/13 | 1,458 | 1,507 | 1,458 | 1,500 | +2.95% | 40,400 | 410億8290万 | +2.18% | 44.65 | 6.1 |
| 03/12 | 1,453 | 1,465 | 1,442 | 1,457 | +0.28% | 23,600 | 399億519万 | -0.82% | 43.37 | 5.93 |
| 03/11 | 1,445 | 1,461 | 1,409 | 1,453 | -0.68% | 29,400 | 397億9563万 | -1.16% | 43.25 | 5.91 |
| 03/10 | 1,442 | 1,475 | 1,438 | 1,463 | +2.45% | 49,900 | 400億6952万 | -0.68% | 43.55 | 5.95 |
| 03/07 | 1,409 | 1,449 | 1,406 | 1,428 | -0.63% | 39,000 | 391億1092万 | -3.25% | 42.51 | 5.81 |
| 03/06 | 1,419 | 1,441 | 1,405 | 1,437 | +1.41% | 53,700 | 393億5741万 | -2.97% | 42.78 | 5.85 |
| 03/05 | 1,414 | 1,438 | 1,401 | 1,417 | +0.21% | 78,300 | 388億964万 | -4.64% | 42.18 | 5.77 |
| 03/04 | 1,454 | 1,454 | 1,414 | 1,414 | -3.15% | 66,300 | 387億2748万 | -5.16% | 42.09 | 5.75 |
| 03/03 | 1,455 | 1,470 | 1,431 | 1,460 | +0.34% | 71,200 | 399億8735万 | -2.41% | 43.46 | 5.94 |
| 02/28 | 1,454 | 1,475 | 1,440 | 1,455 | -0.27% | 70,500 | 398億5041万 | -2.81% | 43.31 | 5.92 |
| 02/27 | 1,410 | 1,459 | 1,406 | 1,459 | +3.48% | 57,300 | 399億5996万 | -2.73% | 43.43 | 5.94 |
| 02/26 | 1,390 | 1,414 | 1,390 | 1,410 | +0.64% | 46,300 | 386億1792万 | -6.13% | 41.97 | 5.74 |
| 02/25 | 1,402 | 1,417 | 1,399 | 1,401 | -0.64% | 47,400 | 383億7142万 | -7.16% | 41.71 | 5.7 |
| 02/21 | 1,426 | 1,436 | 1,405 | 1,410 | -1.81% | 48,500 | 386億1792万 | -6.87% | 41.97 | 5.74 |
| 02/20 | 1,431 | 1,450 | 1,429 | 1,436 | -0.97% | 61,500 | 393億3002万 | -5.65% | 42.75 | 5.84 |
| 02/19 | 1,474 | 1,482 | 1,449 | 1,450 | -2.09% | 58,500 | 397億1347万 | -5.17% | 43.16 | 5.9 |
| 02/18 | 1,505 | 1,505 | 1,471 | 1,481 | -1.66% | 40,900 | 405億6251万 | -3.58% | 44.09 | 6.03 |
| 02/17 | 1,513 | 1,530 | 1,492 | 1,506 | -0.4% | 38,100 | 412億4723万 | -2.27% | 44.83 | 6.13 |
| 02/14 | 1,548 | 1,551 | 1,495 | 1,512 | -2.33% | 55,700 | 414億1156万 | -2.07% | 45.01 | 6.15 |
| 02/13 | 1,525 | 1,548 | 1,525 | 1,548 | +1.71% | 34,800 | 423億9755万 | +0.06% | 46.08 | 6.3 |
| 02/12 | 1,535 | 1,547 | 1,520 | 1,522 | -0.2% | 28,200 | 416億8544万 | -1.81% | 45.31 | 6.19 |
| 02/10 | 1,502 | 1,531 | 1,498 | 1,525 | +1.13% | 21,900 | 417億6761万 | -1.74% | 45.4 | 6.21 |
| 02/07 | 1,534 | 1,534 | 1,507 | 1,508 | -1.11% | 20,000 | 413億200万 | -3.27% | 44.89 | 6.14 |
| 02/06 | 1,529 | 1,533 | 1,523 | 1,525 | -0.26% | 10,100 | 417億6761万 | -2.74% | 45.4 | 6.21 |
| 02/05 | 1,511 | 1,536 | 1,511 | 1,529 | +0.92% | 24,000 | 418億7716万 | -3.29% | 45.52 | 6.22 |
| 02/04 | 1,501 | 1,533 | 1,501 | 1,515 | +1.13% | 28,000 | 414億9372万 | -4.96% | 45.1 | 6.16 |
| 02/03 | 1,512 | 1,527 | 1,486 | 1,498 | -1.32% | 92,500 | 410億2812万 | -6.72% | 44.59 | 6.1 |
| 01/31 | 1,534 | 1,550 | 1,514 | 1,518 | -1.36% | 35,700 | 415億7589万 | -6.3% | 45.19 | 6.18 |
| 01/30 | 1,555 | 1,558 | 1,530 | 1,539 | -0.77% | 32,800 | 421億5105万 | -5.7% | 45.81 | 6.26 |
| 01/29 | 1,553 | 1,564 | 1,542 | 1,551 | -0.06% | 28,500 | 424億7971万 | -5.6% | 46.17 | 6.31 |
| 01/28 | 1,541 | 1,552 | 1,524 | 1,552 | +0.58% | 33,500 | 425億710万 | -6.11% | 46.2 | 6.32 |
| 01/27 | 1,541 | 1,561 | 1,520 | 1,543 | +0.52% | 34,900 | 422億6060万 | -7.27% | 45.93 | 6.28 |
| 01/24 | 1,525 | 1,559 | 1,508 | 1,535 | +1.72% | 38,800 | 420億4150万 | -8.36% | 45.69 | 6.25 |
| 01/23 | 1,527 | 1,531 | 1,495 | 1,509 | -1.11% | 39,800 | 413億2939万 | -10.6% | 44.92 | 6.14 |
| 01/22 | 1,510 | 1,545 | 1,505 | 1,526 | +1.4% | 24,900 | 417億9500万 | -10.45% | 45.43 | 6.21 |
| 01/21 | 1,562 | 1,575 | 1,502 | 1,505 | -4.32% | 68,200 | 412億1984万 | -12.5% | 44.8 | 6.12 |
| 01/20 | 1,531 | 1,601 | 1,531 | 1,573 | +3.08% | 39,600 | 430億8226万 | -9.39% | 46.83 | 6.4 |
| 01/17 | 1,593 | 1,614 | 1,515 | 1,526 | -5.04% | 70,700 | 417億9500万 | -12.9% | 45.43 | 6.21 |
| 01/16 | 1,639 | 1,642 | 1,596 | 1,607 | -0.99% | 31,700 | 440億1348万 | -9.11% | 47.84 | 6.54 |
| 01/15 | 1,643 | 1,654 | 1,596 | 1,623 | -0.31% | 38,600 | 444億5169万 | -8.82% | 48.31 | 6.6 |
| 01/14 | 1,585 | 1,645 | 1,585 | 1,628 | +2.26% | 56,500 | 445億8864万 | -9.1% | 48.46 | 6.62 |
| 01/10 | 1,573 | 1,592 | 1,565 | 1,592 | +0.76% | 26,500 | 436億265万 | -11.65% | 47.39 | 6.48 |
| 01/09 | 1,575 | 1,593 | 1,572 | 1,580 | -1.19% | 35,200 | 432億7398万 | -13% | 47.03 | 6.43 |
| 01/08 | 1,638 | 1,638 | 1,593 | 1,599 | -1.05% | 37,700 | 437億9437万 | -12.62% | 47.6 | 6.51 |
| 01/07 | 1,583 | 1,630 | 1,575 | 1,616 | +2.08% | 65,200 | 442億5997万 | -12.27% | 48.11 | 6.58 |
| 01/06 | 1,671 | 1,688 | 1,583 | 1,583 | -6.11% | 115,200 | 433億5615万 | -14.66% | 47.12 | 6.44 |
| 2024 | ||||||||||
| 12/30 | 1,742 | 1,756 | 1,686 | 1,686 | -3.71% | 82,400 | 461億7717万 | -9.89% | 56.8 | 6.74 |
| 12/27 | 1,804 | 1,815 | 1,741 | 1,751 | -4.99% | 301,900 | 479億5743万 | -7.06% | 58.99 | 7 |
| 12/26 | 1,858 | 1,858 | 1,817 | 1,843 | -0.38% | 208,300 | 504億7718万 | -2.44% | 62.09 | 7.37 |
| 12/25 | 1,900 | 1,930 | 1,840 | 1,850 | +1.54% | 80,600 | 506億6891万 | -2.12% | 62.33 | 7.4 |
| 12/24 | 1,849 | 1,860 | 1,804 | 1,822 | -1.25% | 75,900 | 499億202万 | -3.6% | 61.38 | 7.29 |
| 12/23 | 1,830 | 1,845 | 1,829 | 1,845 | +1.88% | 47,200 | 505億3196万 | -2.38% | 62.16 | 7.38 |
| 12/20 | 1,838 | 1,843 | 1,811 | 1,811 | -0.88% | 32,300 | 496億75万 | -4.08% | 61.01 | 7.24 |
| 12/19 | 1,781 | 1,841 | 1,780 | 1,827 | +1.9% | 38,000 | 500億3897万 | -3.28% | 61.55 | 7.31 |
| 12/18 | 1,830 | 1,830 | 1,775 | 1,793 | -1.7% | 38,400 | 491億775万 | -5.13% | 60.41 | 7.17 |
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 | |
| 2013年 12月期 | 381 6,090 10/16 | 159 2,553 12/26 2,547 12/25 | 42,931,200 2,683,200 10/16 | 63億5187万 | 26億5652万 | 36億1760万 12/30 |
| 2014年 12月期 | 233 3,720 1/27 | 118 1,880 3/17 | 9,139,200 571,200 1/27 | 48億624万 | 24億2896万 | 37億1052万 12/30 |
| 2015年 12月期 | 269 2,150 12/1 | 140 1,118 2/9 | 1,376,000 172,000 1/26 | 58億8670万 | 30億1479万 | 54億4381万 12/30 |
| 2016年 12月期 | 345 2,762 12/7 | 195 1,562 2/16 | 3,624,000 453,000 6/2 | 78億2916万 | 43億2080万 | 75億5128万 12/30 |
| 2017年 12月期 | 718 5,740 12/15 | 281 2,254 1/31 2,253 1/30 他2件 | 913,600 114,200 1/30 | 165億4038万 | 63億8918万 | 137億5691万 12/29 |
| 2018年 12月期 | 618 2,470 1/29 | 409 1,636 12/28 | 254,000 63,500 12/25 | 142億5535万 | 95億9154万 | 102億5339万 12/28 |
| 2019年 12月期 | 959 3,835 8/13 | 388 1,553 1/4 | 750,800 187,700 8/14 | 232億3473万 | 91億492万 | 203億3864万 12/30 |
| 2020年 12月期 | 970 1,940 11/30 | 515 2,059 3/13 | 398,800 99,700 2/19 | 236億5015万 | 125億1501万 | 194億1645万 12/30 |
| 2021年 12月期 | 1,419 2,836 12/16 2,837 12/15 | 757 1,514 8/20 | 781,800 390,900 11/24 | 348億4649万 | 185億7132万 | 367億8297万 12/30 |
| 2022年 12月期 | 1,759 12/14 | 1,115 2,230 1/27 | 367,300 10/21 | 468億3443万 | 295億9210万 | 411億3037万 12/30 |
| 2023年 12月期 | 1,754 1/31 | 1,155 8/17 | 464,900 12/27 | 467億6164万 | 308億985万 | 409億1224万 12/29 |
| 2024年 12月期 | 2,027 11/25 | 1,272 3/6 | 326,700 3/14 | 555億1669万 | 348億3397万 | 449億2607万 12/30 |
| 最新 | 1,543 2025/5/21 | 14,400 | 422億6770万 | |||