時価総額
- 2015年12月30日
- 139億198万
- 2016年12月30日
- 62億5227万
- 2017年12月29日
- 34億2156万
- 2018年12月28日
- 19億1133万
- 2019年12月30日
- 25億1916万
- 2020年12月30日
- 12億9489万
- 2021年12月30日
- 11億1439万
- 2022年12月30日
- 10億9822万
- 2023年12月29日
- 10億5608万
- 2024年12月30日
- 12億6093万
2024/12/03~2025/05/02
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 | ||||||||||
05/02 | 84 | 86 | 84 | 84 | -1.18% | 375,600 | 11億9452万 | 0% | - | 19.23 |
05/01 | 84 | 97 | 83 | 85 | 0% | 6,047,400 | 12億874万 | +1.19% | - | 19.46 |
04/30 | 86 | 87 | 84 | 85 | -2.3% | 372,100 | 12億874万 | 0% | - | 19.46 |
04/28 | 88 | 88 | 85 | 87 | 0% | 149,400 | 12億3718万 | +2.35% | - | 19.92 |
04/25 | 88 | 88 | 87 | 87 | -1.14% | 70,900 | 12億3718万 | +2.35% | - | 19.92 |
04/24 | 87 | 88 | 86 | 88 | 0% | 146,800 | 12億5140万 | +2.33% | - | 20.14 |
04/23 | 86 | 93 | 84 | 88 | +3.53% | 2,753,500 | 12億5140万 | +2.33% | - | 20.14 |
04/22 | 84 | 92 | 83 | 85 | +1.19% | 2,460,600 | 12億874万 | -1.16% | - | 19.46 |
04/21 | 84 | 88 | 81 | 84 | +1.2% | 962,100 | 11億9452万 | -3.45% | - | 19.23 |
04/18 | 81 | 85 | 81 | 83 | +2.47% | 230,300 | 11億8030万 | -4.6% | - | 19 |
04/17 | 83 | 86 | 80 | 81 | -1.22% | 478,700 | 11億5186万 | -6.9% | - | 18.54 |
04/16 | 83 | 88 | 82 | 82 | 0% | 728,700 | 11億6608万 | -6.82% | - | 18.77 |
04/15 | 87 | 88 | 82 | 82 | -2.38% | 582,900 | 11億6608万 | -6.82% | - | 18.77 |
04/14 | 84 | 89 | 81 | 84 | +3.7% | 601,600 | 11億9452万 | -4.55% | - | 19.23 |
04/11 | 78 | 90 | 76 | 81 | +2.53% | 2,624,900 | 11億5186万 | -7.95% | - | 18.54 |
04/10 | 79 | 81 | 78 | 79 | +6.76% | 362,900 | 11億2341万 | -11.24% | - | 18.08 |
04/09 | 78 | 78 | 72 | 74 | -3.9% | 665,900 | 10億5231万 | -16.85% | - | 16.94 |
04/08 | 77 | 92 | 74 | 77 | +6.94% | 4,034,300 | 10億9497万 | -14.44% | - | 17.63 |
04/07 | 70 | 75 | 70 | 72 | -13.25% | 475,300 | 10億2387万 | -20% | - | 16.48 |
04/04 | 86 | 88 | 81 | 83 | -3.49% | 1,167,200 | 11億8030万 | -8.79% | - | 19 |
04/03 | 87 | 104 | 85 | 86 | -4.44% | 5,204,200 | 12億2296万 | -5.49% | - | 19.69 |
04/02 | 90 | 91 | 89 | 90 | -1.1% | 124,700 | 12億7984万 | -2.17% | - | 20.6 |
04/01 | 92 | 100 | 88 | 91 | -1.09% | 3,122,300 | 12億9406万 | -1.09% | - | 20.83 |
03/31 | 92 | 92 | 90 | 92 | 0% | 100,500 | 13億828万 | 0% | - | 21.06 |
03/28 | 93 | 99 | 91 | 92 | -2.13% | 533,000 | 13億828万 | 0% | - | 21.06 |
03/27 | 93 | 95 | 93 | 94 | +1.08% | 60,500 | 13億3672万 | +2.17% | - | 21.52 |
03/26 | 94 | 96 | 93 | 93 | 0% | 273,300 | 13億2250万 | +1.09% | - | 21.29 |
03/25 | 94 | 95 | 93 | 93 | -1.06% | 174,300 | 13億2250万 | +1.09% | - | 21.29 |
03/24 | 93 | 94 | 92 | 94 | +1.08% | 144,200 | 13億3672万 | +1.08% | - | 21.52 |
03/21 | 97 | 97 | 93 | 93 | -2.11% | 157,000 | 12億7600万 | 0% | - | 21.29 |
03/19 | 97 | 99 | 95 | 95 | 0% | 348,000 | 13億344万 | +2.15% | - | 21.75 |
03/18 | 96 | 96 | 93 | 95 | 0% | 240,500 | 13億344万 | +2.15% | - | 21.75 |
03/17 | 92 | 100 | 91 | 95 | +1.06% | 614,000 | 13億344万 | +2.15% | - | 21.75 |
03/14 | 92 | 104 | 85 | 94 | +2.17% | 1,519,800 | 12億8972万 | +1.08% | - | 21.52 |
03/13 | 89 | 92 | 88 | 92 | +3.37% | 98,000 | 12億6228万 | -1.08% | - | 21.06 |
03/12 | 89 | 89 | 88 | 89 | +1.14% | 27,700 | 12億2112万 | -4.3% | - | 20.37 |
03/11 | 88 | 89 | 88 | 88 | -1.12% | 65,600 | 12億740万 | -5.38% | - | 20.14 |
03/10 | 88 | 89 | 88 | 89 | +1.14% | 68,300 | 12億2112万 | -5.32% | - | 20.37 |
03/07 | 89 | 90 | 88 | 88 | -3.3% | 81,600 | 12億740万 | -6.38% | - | 20.14 |
03/06 | 91 | 91 | 90 | 91 | +1.11% | 21,400 | 12億4856万 | -3.19% | - | 20.83 |
03/05 | 89 | 91 | 89 | 90 | +1.12% | 17,300 | 12億3484万 | -4.26% | - | 20.6 |
03/04 | 90 | 90 | 89 | 89 | -2.2% | 70,800 | 12億2112万 | -6.32% | - | 20.37 |
03/03 | 91 | 91 | 89 | 91 | +2.25% | 68,000 | 12億4856万 | -4.21% | - | 20.83 |
02/28 | 89 | 90 | 86 | 89 | -2.2% | 354,000 | 12億2112万 | -6.32% | - | 20.37 |
02/27 | 92 | 92 | 88 | 91 | 0% | 228,100 | 12億4856万 | -4.21% | - | 20.83 |
02/26 | 91 | 92 | 90 | 91 | 0% | 106,200 | 12億4856万 | -4.21% | - | 20.83 |
02/25 | 91 | 92 | 90 | 91 | -1.09% | 135,400 | 12億4856万 | -4.21% | - | 20.83 |
02/21 | 93 | 94 | 91 | 92 | -2.13% | 210,600 | 12億6228万 | -3.16% | - | 21.06 |
02/20 | 96 | 97 | 94 | 94 | -3.09% | 290,800 | 12億8972万 | -1.05% | - | 21.52 |
02/19 | 99 | 101 | 97 | 97 | -3% | 359,300 | 13億3088万 | +2.11% | - | 22.2 |
02/18 | 100 | 101 | 99 | 100 | +1.01% | 91,500 | 13億7205万 | +5.26% | - | 22.89 |
02/17 | 103 | 103 | 98 | 99 | -3.88% | 409,700 | 13億5832万 | +4.21% | - | 22.66 |
02/14 | 95 | 105 | 95 | 103 | +3% | 1,031,900 | 14億1321万 | +9.57% | - | 23.58 |
02/13 | 99 | 100 | 97 | 100 | +2.04% | 271,800 | 13億7205万 | +6.38% | - | 22.89 |
02/12 | 95 | 99 | 95 | 98 | +4.26% | 252,100 | 13億4460万 | +5.38% | - | 22.43 |
02/10 | 95 | 97 | 93 | 94 | -1.05% | 278,300 | 12億8972万 | +1.08% | - | 21.52 |
02/07 | 97 | 114 | 94 | 95 | 0% | 2,043,200 | 13億344万 | +2.15% | - | 21.75 |
02/06 | 94 | 96 | 94 | 95 | +2.15% | 65,100 | 13億344万 | +2.15% | - | 21.75 |
02/05 | 93 | 96 | 92 | 93 | +1.09% | 89,700 | 12億7600万 | 0% | - | 21.29 |
02/04 | 93 | 94 | 92 | 92 | -1.08% | 67,800 | 12億6228万 | -1.08% | - | 21.06 |
02/03 | 95 | 96 | 93 | 93 | -2.11% | 28,900 | 12億7600万 | 0% | - | 21.29 |
01/31 | 95 | 96 | 95 | 95 | 0% | 23,100 | 13億344万 | +3.26% | - | 21.75 |
01/30 | 95 | 97 | 94 | 95 | -1.04% | 24,200 | 13億344万 | +3.26% | - | 21.75 |
01/29 | 95 | 96 | 95 | 96 | +1.05% | 34,100 | 13億1716万 | +4.35% | - | 21.98 |
01/28 | 95 | 96 | 93 | 95 | -1.04% | 34,400 | 13億344万 | +3.26% | - | 21.75 |
01/27 | 95 | 96 | 93 | 96 | +2.13% | 81,200 | 13億1716万 | +4.35% | - | 21.98 |
01/24 | 94 | 95 | 93 | 94 | 0% | 125,900 | 12億8972万 | +2.17% | - | 21.52 |
01/23 | 94 | 94 | 92 | 94 | +1.08% | 64,100 | 12億8972万 | +3.3% | - | 21.52 |
01/22 | 93 | 94 | 92 | 93 | 0% | 79,100 | 12億7600万 | +2.2% | - | 21.29 |
01/21 | 93 | 93 | 92 | 93 | 0% | 47,000 | 12億7600万 | +2.2% | - | 21.29 |
01/20 | 92 | 93 | 91 | 93 | +1.09% | 47,600 | 12億7600万 | +2.2% | - | 21.29 |
01/17 | 91 | 92 | 90 | 92 | 0% | 24,000 | 12億6228万 | +1.1% | - | 21.06 |
01/16 | 92 | 92 | 91 | 92 | +1.1% | 17,500 | 12億6228万 | +1.1% | - | 21.06 |
01/15 | 90 | 92 | 90 | 91 | +1.11% | 27,600 | 12億4856万 | 0% | - | 20.83 |
01/14 | 90 | 92 | 90 | 90 | -2.17% | 30,600 | 12億3484万 | -1.1% | - | 20.6 |
01/10 | 91 | 92 | 91 | 92 | 0% | 10,200 | 12億6228万 | +1.1% | - | 21.06 |
01/09 | 90 | 92 | 90 | 92 | +2.22% | 43,900 | 12億6228万 | +1.1% | - | 21.06 |
01/08 | 91 | 91 | 88 | 90 | -1.1% | 145,700 | 12億3484万 | -1.1% | - | 20.6 |
01/07 | 91 | 92 | 90 | 91 | +1.11% | 47,100 | 12億4856万 | 0% | - | 20.83 |
01/06 | 92 | 92 | 90 | 90 | -2.17% | 54,300 | 12億3484万 | -1.1% | - | 20.6 |
2024 | ||||||||||
12/30 | 91 | 92 | 90 | 92 | -1.08% | 153,600 | 12億6228万 | +1.1% | - | 20.32 |
12/27 | 92 | 93 | 92 | 93 | +1.09% | 61,500 | 12億7600万 | +2.2% | - | 20.54 |
12/26 | 91 | 92 | 91 | 92 | +2.22% | 195,600 | 12億6228万 | +1.1% | - | 20.32 |
12/25 | 92 | 93 | 90 | 90 | 0% | 231,600 | 12億3484万 | -1.1% | - | 19.88 |
12/24 | 89 | 91 | 89 | 90 | +1.12% | 283,600 | 12億3484万 | -1.1% | - | 19.88 |
12/23 | 91 | 91 | 89 | 89 | -1.11% | 83,300 | 12億2112万 | -2.2% | - | 19.66 |
12/20 | 92 | 93 | 90 | 90 | -2.17% | 81,000 | 12億3484万 | -1.1% | - | 19.88 |
12/19 | 91 | 92 | 90 | 92 | +1.1% | 57,400 | 12億6228万 | +1.1% | - | 20.32 |
12/18 | 91 | 92 | 90 | 91 | 0% | 76,500 | 12億4856万 | 0% | - | 20.1 |
12/17 | 91 | 92 | 91 | 91 | 0% | 51,500 | 12億4856万 | -1.09% | - | 20.1 |
12/16 | 92 | 93 | 91 | 91 | 0% | 167,400 | 12億4856万 | -1.09% | - | 20.1 |
12/13 | 92 | 92 | 90 | 91 | 0% | 30,700 | 12億4856万 | -1.09% | - | 20.1 |
12/12 | 89 | 92 | 88 | 91 | +2.25% | 94,000 | 12億4856万 | -1.09% | - | 20.1 |
12/11 | 89 | 90 | 88 | 89 | 0% | 40,500 | 12億2112万 | -3.26% | - | 19.66 |
12/10 | 89 | 89 | 88 | 89 | 0% | 29,000 | 12億2112万 | -3.26% | - | 19.66 |
12/09 | 90 | 90 | 88 | 89 | 0% | 128,300 | 12億2112万 | -3.26% | - | 19.66 |
12/06 | 91 | 92 | 86 | 89 | -3.26% | 329,400 | 12億2112万 | -4.3% | - | 19.66 |
12/05 | 92 | 93 | 91 | 92 | +1.1% | 32,000 | 12億6228万 | -1.08% | - | 20.32 |
12/04 | 92 | 93 | 91 | 91 | -2.15% | 45,400 | 12億4856万 | -2.15% | - | 20.1 |
12/03 | 91 | 93 | 91 | 93 | +1.09% | 46,400 | 12億7600万 | 0% | - | 20.54 |
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 | |
2015年 12月期 | 5,220 10/27 | 1,700 10/15 | 10,578,200 10/21 | 354億8556万 | 115億5660万 | 139億198万 12/30 |
2016年 12月期 | 2,478 2/2 | 729 7/8 | 3,970,000 7/19 | 168億4544万 | 49億5574万 | 62億5227万 12/30 |
2017年 12月期 | 985 1/5 | 490 12/26 | 3,031,400 8/10 | 66億9603万 | 33億3102万 | 34億2156万 12/29 |
2018年 12月期 | 1,385 6/11 | 223 12/25 | 7,063,400 5/8 | 94億1523万 | 16億7290万 | 19億1133万 12/28 |
2019年 12月期 | 516 3/28 | 237 1/4 | 8,453,800 3/28 | 39億4487万 | 17億7792万 | 25億1916万 12/30 |
2020年 12月期 | 383 1/23 | 120 3/23 | 9,105,700 8/6 | 30億1133万 | 9億4350万 | 12億9489万 12/30 |
2021年 12月期 | 309 4/2 | 136 12/28 12/21 他2件 | 18,864,200 4/2 | 24億2951万 | 10億6930万 | 11億1439万 12/30 |
2022年 12月期 | 241 4/26 | 119 1/24 1/20 他2件 | 16,126,300 4/26 | 18億9486万 | 9億3563万 | 10億9822万 12/30 |
2023年 12月期 | 216 4/12 | 89 12/28 12/27 | 22,654,300 4/12 | 19億5750万 | 9億5768万 | 10億5608万 12/29 |
2024年 12月期 | 267 2/29 | 53 8/5 | 17,756,100 2/29 | 29億4113万 | 6億7418万 | 12億6093万 12/30 |
最新 | 84 2025/5/2 | 375,600 | 11億9452万 |