時価総額
- 2009年12月30日
- 665億8624万
- 2010年12月30日
- 668億7392万
- 2011年12月30日
- 615億8341万
- 2012年12月28日
- 867億3655万
- 2013年12月30日
- 1401億5015万
- 2014年12月30日
- 1149億5815万
- 2015年12月30日
- 951億5917万
- 2016年12月30日
- 1053億6890万
- 2017年12月29日
- 1641億4502万
- 2018年12月28日
- 1281億4430万
- 2019年12月30日
- 1501億6633万
- 2020年12月30日
- 1055億5060万
- 2021年12月30日
- 776億1171万
- 2022年12月30日
- 767億7564万
- 2023年12月29日
- 1583億3581万
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 | 4,220 | 4,305 | 4,165 | 4,240 | +3.79% | 518,600 | 2897億8407万 | +10.56% | 6.78 | 1.55 |
| 04/25 | 4,065 | 4,165 | 4,010 | 4,085 | +2.13% | 274,300 | 2791億9055万 | +6.41% | 6.53 | 1.49 |
| 04/24 | 4,055 | 4,055 | 3,990 | 4,000 | -1.72% | 230,200 | 2733億8120万 | +4% | 6.4 | 1.46 |
| 04/23 | 4,130 | 4,150 | 4,020 | 4,070 | +2.01% | 700,700 | 2781億6537万 | +5.66% | 6.51 | 1.49 |
| 04/22 | 3,615 | 4,040 | 3,615 | 3,990 | +10.37% | 1,011,200 | 2726億9774万 | +3.5% | 6.38 | 1.46 |
| 04/21 | 3,640 | 3,665 | 3,570 | 3,615 | -1.77% | 342,300 | 2470億6825万 | -6.4% | 5.78 | 1.32 |
| 04/18 | 3,585 | 3,695 | 3,560 | 3,680 | +3.23% | 203,900 | 2515億1070万 | -5.25% | 5.89 | 1.35 |
| 04/17 | 3,525 | 3,580 | 3,465 | 3,565 | +2% | 286,200 | 2436億5099万 | -8.71% | 5.7 | 1.3 |
| 04/16 | 3,620 | 3,660 | 3,460 | 3,495 | -2.24% | 261,400 | 2388億6682万 | -11.02% | 5.59 | 1.28 |
| 04/15 | 3,650 | 3,670 | 3,530 | 3,575 | -1.52% | 308,900 | 2443億3444万 | -9.49% | 5.72 | 1.31 |
| 04/14 | 3,550 | 3,660 | 3,530 | 3,630 | +4.31% | 353,200 | 2480億9343万 | -8.59% | 5.81 | 1.33 |
| 04/11 | 3,380 | 3,510 | 3,330 | 3,480 | -4.4% | 604,200 | 2378億4164万 | -12.83% | 5.57 | 1.27 |
| 04/10 | 3,695 | 3,715 | 3,575 | 3,640 | +9.8% | 683,200 | 2487億7689万 | -9.61% | 5.82 | 1.33 |
| 04/09 | 3,310 | 3,345 | 3,220 | 3,315 | -3.91% | 554,900 | 2265億6466万 | -18.19% | 5.3 | 1.21 |
| 04/08 | 3,405 | 3,540 | 3,360 | 3,450 | +9.35% | 689,600 | 2357億9128万 | -15.52% | 5.52 | 1.26 |
| 04/07 | 3,200 | 3,320 | 3,135 | 3,155 | -15.75% | 915,100 | 2156億2942万 | -23.2% | 5.05 | 1.15 |
| 04/04 | 3,810 | 3,845 | 3,595 | 3,745 | -6.84% | 954,100 | 2559億5314万 | -9.61% | 5.99 | 1.37 |
| 04/03 | 4,000 | 4,065 | 3,880 | 4,020 | -4.29% | 703,500 | 2747億4810万 | -3.27% | 6.43 | 1.47 |
| 04/02 | 4,150 | 4,295 | 4,120 | 4,200 | +2.44% | 454,300 | 2870億5026万 | +1.01% | 6.72 | 1.54 |
| 04/01 | 4,125 | 4,180 | 4,060 | 4,100 | -0.49% | 367,200 | 2802億1573万 | -1.32% | 6.56 | 1.5 |
| 03/31 | 4,075 | 4,145 | 4,055 | 4,120 | -0.12% | 467,400 | 2815億8263万 | -0.99% | 6.59 | 1.51 |
| 03/28 | 4,145 | 4,190 | 4,100 | 4,125 | -1.9% | 302,200 | 2819億2436万 | -0.98% | 6.6 | 1.51 |
| 03/27 | 4,125 | 4,205 | 4,110 | 4,205 | +0.24% | 295,900 | 2873億9198万 | +0.89% | 6.73 | 1.54 |
| 03/26 | 4,210 | 4,235 | 4,145 | 4,195 | +0.6% | 350,500 | 2867億853万 | +0.55% | 6.71 | 1.53 |
| 03/25 | 4,410 | 4,410 | 4,160 | 4,170 | -4.14% | 594,400 | 2849億9990万 | -0.17% | 6.67 | 1.53 |
| 03/24 | 4,410 | 4,515 | 4,275 | 4,350 | +1.87% | 790,800 | 2973億205万 | +3.74% | 6.96 | 1.59 |
| 03/21 | 4,125 | 4,300 | 4,120 | 4,270 | +3.14% | 418,700 | 2918億3443万 | +2.2% | 6.83 | 1.56 |
| 03/19 | 4,190 | 4,220 | 4,130 | 4,140 | -0.24% | 256,300 | 2829億4954万 | +0.02% | 6.62 | 1.51 |
| 03/18 | 4,165 | 4,205 | 4,140 | 4,150 | -0.24% | 316,700 | 2836億3299万 | +1.24% | 6.64 | 1.52 |
| 03/17 | 4,175 | 4,245 | 4,160 | 4,160 | 0% | 205,800 | 2843億1644万 | +2.51% | 6.65 | 1.52 |
| 03/14 | 4,215 | 4,240 | 4,130 | 4,160 | -1.07% | 243,700 | 2843億1644万 | +3.53% | 6.65 | 1.52 |
| 03/13 | 4,185 | 4,295 | 4,120 | 4,205 | +1.33% | 438,700 | 2873億9198万 | +5.73% | 6.73 | 1.54 |
| 03/12 | 4,100 | 4,190 | 4,070 | 4,150 | +2.98% | 373,400 | 2836億3299万 | +5.49% | 6.64 | 1.52 |
| 03/11 | 4,070 | 4,105 | 3,930 | 4,030 | -2.07% | 531,800 | 2754億3155万 | +3.47% | 6.45 | 1.47 |
| 03/10 | 4,190 | 4,220 | 4,060 | 4,115 | -0.84% | 378,300 | 2812億4090万 | +6.55% | 6.58 | 1.51 |
| 03/07 | 4,225 | 4,270 | 4,105 | 4,150 | -4.93% | 547,900 | 2836億3299万 | +8.47% | 6.64 | 1.52 |
| 03/06 | 4,260 | 4,365 | 4,195 | 4,365 | +2.46% | 409,300 | 2983億2723万 | +15.26% | 6.98 | 1.6 |
| 03/05 | 4,185 | 4,370 | 4,170 | 4,260 | +3.52% | 873,300 | 2911億5097万 | +13.96% | 6.81 | 1.56 |
| 03/04 | 4,075 | 4,125 | 4,045 | 4,115 | +1.48% | 531,300 | 2812億4090万 | +11.22% | 6.58 | 1.51 |
| 03/03 | 3,995 | 4,095 | 3,985 | 4,055 | +1% | 305,200 | 2771億4019万 | +10.52% | 6.49 | 1.48 |
| 02/28 | 4,050 | 4,060 | 3,980 | 4,015 | -1.35% | 360,400 | 2744億637万 | +10.24% | 6.42 | 1.47 |
| 02/27 | 4,135 | 4,185 | 4,040 | 4,070 | -0.25% | 390,500 | 2781億6537万 | +12.56% | 6.51 | 1.49 |
| 02/26 | 4,050 | 4,145 | 4,005 | 4,080 | -0.85% | 415,700 | 2788億4882万 | +13.87% | 6.53 | 1.49 |
| 02/25 | 4,190 | 4,270 | 4,035 | 4,115 | -3.4% | 843,900 | 2812億4090万 | +15.88% | 6.58 | 1.51 |
| 02/21 | 4,250 | 4,290 | 4,190 | 4,260 | +0.35% | 475,600 | 2911億5097万 | +21.02% | 6.81 | 1.56 |
| 02/20 | 4,190 | 4,250 | 4,095 | 4,245 | +1.56% | 627,300 | 2901億2579万 | +21.81% | 6.79 | 1.55 |
| 02/19 | 4,180 | 4,230 | 4,160 | 4,180 | -2.79% | 1,036,500 | 2856億8335万 | +21.16% | 6.69 | 1.53 |
| 02/18 | 4,225 | 4,360 | 4,210 | 4,300 | -0.46% | 627,100 | 2938億8479万 | +25.8% | 6.88 | 1.57 |
| 02/17 | 4,420 | 4,480 | 4,300 | 4,320 | -5.26% | 1,103,600 | 2952億5169万 | +27.85% | 6.91 | 1.58 |
| 02/14 | 4,090 | 4,640 | 4,090 | 4,560 | +14.29% | 3,521,200 | 3116億5456万 | +36.36% | 7.29 | 1.67 |
| 02/13 | 3,295 | 3,990 | 3,235 | 3,990 | +21.28% | 2,215,000 | 2726億9774万 | +20.84% | 6.38 | 1.46 |
| 02/12 | 3,155 | 3,290 | 3,135 | 3,290 | +4.94% | 451,800 | 2248億5603万 | +0.18% | 5.26 | 1.2 |
| 02/10 | 3,125 | 3,155 | 3,110 | 3,135 | +0.32% | 206,800 | 2142億6251万 | -4.74% | 5.02 | 1.15 |
| 02/07 | 3,130 | 3,145 | 3,100 | 3,125 | -0.79% | 297,900 | 2135億7906万 | -5.27% | 5 | 1.14 |
| 02/06 | 3,150 | 3,200 | 3,135 | 3,150 | 0% | 260,900 | 2152億8769万 | -4.75% | 5.04 | 1.15 |
| 02/05 | 3,205 | 3,225 | 3,135 | 3,150 | +0.48% | 299,900 | 2152億8769万 | -4.89% | 5.04 | 1.15 |
| 02/04 | 3,230 | 3,240 | 3,130 | 3,135 | -0.79% | 337,200 | 2142億6251万 | -5.46% | 5.02 | 1.15 |
| 02/03 | 3,165 | 3,200 | 3,145 | 3,160 | -1.86% | 278,600 | 2159億7114万 | -4.73% | 5.06 | 1.16 |
| 01/31 | 3,210 | 3,235 | 3,165 | 3,220 | +0.47% | 235,500 | 2200億7186万 | -2.98% | 5.15 | 1.18 |
| 01/30 | 3,165 | 3,220 | 3,150 | 3,205 | +1.26% | 290,100 | 2190億4668万 | -3.35% | 5.13 | 1.17 |
| 01/29 | 3,145 | 3,190 | 3,140 | 3,165 | +0.16% | 318,600 | 2163億1287万 | -4.44% | 5.06 | 1.16 |
| 01/28 | 3,235 | 3,265 | 3,150 | 3,160 | -4.24% | 412,100 | 2159億7114万 | -4.62% | 5.06 | 1.16 |
| 01/27 | 3,345 | 3,345 | 3,290 | 3,300 | -1.35% | 221,800 | 2255億3949万 | -0.36% | 5.28 | 1.21 |
| 01/24 | 3,365 | 3,385 | 3,335 | 3,345 | -1.18% | 389,100 | 2286億1502万 | +1.12% | 5.35 | 1.22 |
| 01/23 | 3,390 | 3,430 | 3,330 | 3,385 | +1.04% | 293,700 | 2313億4884万 | +2.45% | 5.41 | 1.24 |
| 01/22 | 3,405 | 3,460 | 3,335 | 3,350 | +3.24% | 343,300 | 2289億5675万 | +1.61% | 5.36 | 1.23 |
| 01/21 | 3,280 | 3,305 | 3,195 | 3,245 | -1.07% | 224,800 | 2217億8049万 | -1.4% | 5.19 | 1.19 |
| 01/20 | 3,325 | 3,360 | 3,280 | 3,280 | -1.8% | 240,800 | 2241億7258万 | -0.21% | 5.25 | 1.2 |
| 01/17 | 3,365 | 3,390 | 3,325 | 3,340 | -1.62% | 214,300 | 2282億7330万 | +1.77% | 5.34 | 1.22 |
| 01/16 | 3,375 | 3,415 | 3,350 | 3,395 | +0.74% | 198,900 | 2320億3229万 | +3.6% | 5.43 | 1.24 |
| 01/15 | 3,380 | 3,410 | 3,330 | 3,370 | +0.15% | 247,000 | 2303億2366万 | +3.03% | 5.39 | 1.23 |
| 01/14 | 3,330 | 3,380 | 3,290 | 3,365 | +0.75% | 372,400 | 2299億8193万 | +2.97% | 5.38 | 1.23 |
| 01/10 | 3,420 | 3,450 | 3,340 | 3,340 | -3.19% | 334,400 | 2282億7330万 | +2.33% | 5.34 | 1.22 |
| 01/09 | 3,495 | 3,555 | 3,440 | 3,450 | -1.71% | 410,000 | 2357億9128万 | +5.93% | 5.52 | 1.26 |
| 01/08 | 3,475 | 3,580 | 3,470 | 3,510 | -0.28% | 364,500 | 2398億9200万 | +8.13% | 5.61 | 1.28 |
| 01/07 | 3,520 | 3,535 | 3,460 | 3,520 | +1.29% | 523,800 | 2405億7545万 | +8.81% | 5.63 | 1.29 |
| 01/06 | 3,380 | 3,490 | 3,350 | 3,475 | +3.89% | 422,900 | 2374億9991万 | +7.85% | 5.56 | 1.27 |
| 2024 | ||||||||||
| 12/30 | 3,310 | 3,355 | 3,285 | 3,345 | +1.06% | 214,100 | 2286億1502万 | +4.17% | 6.55 | 1.22 |
| 12/27 | 3,270 | 3,310 | 3,250 | 3,310 | +0.91% | 232,900 | 2262億2294万 | +3.18% | 6.49 | 1.21 |
| 12/26 | 3,250 | 3,305 | 3,225 | 3,280 | +1.08% | 305,800 | 2241億7258万 | +2.28% | 6.43 | 1.2 |
| 12/25 | 3,185 | 3,250 | 3,175 | 3,245 | +2.37% | 137,400 | 2217億8049万 | +1.18% | 6.36 | 1.19 |
| 12/24 | 3,215 | 3,215 | 3,155 | 3,170 | -1.4% | 114,600 | 2166億5460万 | -1.22% | 6.21 | 1.16 |
| 12/23 | 3,165 | 3,225 | 3,140 | 3,215 | +2.23% | 175,700 | 2197億3013万 | -0.03% | 6.3 | 1.18 |
| 12/20 | 3,125 | 3,185 | 3,120 | 3,145 | +1.29% | 253,400 | 2149億4596万 | -2.3% | 6.16 | 1.15 |
| 12/19 | 3,100 | 3,145 | 3,070 | 3,105 | -2.05% | 301,300 | 2122億1215万 | -3.78% | 6.08 | 1.14 |
| 12/18 | 3,140 | 3,190 | 3,125 | 3,170 | +0.63% | 189,500 | 2166億5460万 | -2.07% | 6.21 | 1.16 |
| 12/17 | 3,200 | 3,215 | 3,150 | 3,150 | -1.56% | 192,000 | 2152億8769万 | -3.17% | 6.17 | 1.15 |
| 12/16 | 3,220 | 3,255 | 3,200 | 3,200 | -0.93% | 164,000 | 2187億496万 | -1.96% | 6.27 | 1.17 |
| 12/13 | 3,185 | 3,245 | 3,180 | 3,230 | +0.47% | 252,500 | 2207億5531万 | -1.46% | 6.33 | 1.18 |
| 12/12 | 3,240 | 3,285 | 3,210 | 3,215 | +0.16% | 289,800 | 2197億3013万 | -2.28% | 6.3 | 1.18 |
| 12/11 | 3,250 | 3,280 | 3,170 | 3,210 | +2.07% | 332,600 | 2193億8841万 | -2.82% | 6.29 | 1.17 |
| 12/10 | 3,170 | 3,245 | 3,140 | 3,145 | -0.16% | 411,900 | 2149億4596万 | -5.07% | 6.16 | 1.15 |
| 12/09 | 3,205 | 3,230 | 3,130 | 3,150 | -1.72% | 389,500 | 2152億8769万 | -5.15% | 6.17 | 1.15 |
| 12/06 | 3,230 | 3,285 | 3,205 | 3,205 | -1.54% | 192,000 | 2190億4668万 | -3.67% | 6.28 | 1.17 |
| 12/05 | 3,290 | 3,300 | 3,250 | 3,255 | -0.91% | 208,600 | 2224億6395万 | -2.37% | 6.38 | 1.19 |
| 12/04 | 3,290 | 3,350 | 3,260 | 3,285 | +0.46% | 311,000 | 2245億1431万 | -1.53% | 6.44 | 1.2 |
| 12/03 | 3,225 | 3,315 | 3,225 | 3,270 | +2.99% | 353,300 | 2234億8913万 | -2.01% | 6.41 | 1.2 |
| 12/02 | 3,140 | 3,185 | 3,140 | 3,175 | -0.16% | 275,900 | 2169億9632万 | -4.85% | 6.22 | 1.16 |
| 11/29 | 3,220 | 3,270 | 3,180 | 3,180 | -1.4% | 283,900 | 2173億3805万 | -4.76% | 6.23 | 1.16 |
| 11/28 | 3,215 | 3,255 | 3,200 | 3,225 | +0.94% | 236,300 | 2204億1359万 | -3.5% | 6.32 | 1.18 |
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 | 2,050 9/7 | 985 3/4 3/3 | 843,300 9/1 | - | - | 665億8624万 12/30 |
| 2010年 12月期 | 2,029 1/15 | 1,057 9/1 | 597,300 11/12 | 759億83万 | 395億4025万 | 668億7392万 12/30 |
| 2011年 12月期 | 1,579 1/17 | 1,014 3/15 | 430,100 3/15 | 590億6723万 | 379億3171万 | 615億8341万 12/30 |
| 2012年 12月期 | 1,913 12/20 12/19 | 1,262 6/4 | 2,330,800 6/29 | 715億6150万 | 472億889万 | 867億3655万 12/28 |
| 2013年 12月期 | 3,970 5/20 | 1,897 1/7 | 16,741,600 3/12 | 1485億976万 | 709億6297万 | 1401億5015万 12/30 |
| 2014年 12月期 | 3,045 1/6 | 1,807 12/17 | 2,720,200 4/23 | 1413億1236万 | 1019億2925万 | 1149億5815万 12/30 |
| 2015年 12月期 | 2,108 2/6 | 1,412 9/29 | 2,016,400 2/12 | 1189億806万 | 796億4809万 | 951億5917万 12/30 |
| 2016年 12月期 | 1,962 12/21 | 1,254 1/20 | 1,221,400 2/10 | 1106億7249万 | 707億3563万 | 1053億6890万 12/30 |
| 2017年 12月期 | 2,962 12/22 | 1,820 2/7 | 2,825,500 2/9 | 1670億8049万 | 1026億6256万 | 1641億4502万 12/29 |
| 2018年 12月期 | 3,785 10/2 | 2,002 12/25 | 1,068,000 4/11 | 2135億428万 | 1129億2881万 | 1281億4430万 12/28 |
| 2019年 12月期 | 3,610 4/19 | 2,018 1/4 | 870,500 2/6 | 2036億3288万 | 1138億3134万 | 1501億6633万 12/30 |
| 2020年 12月期 | 2,805 1/7 | 1,021 3/23 | 1,520,700 2/7 | 1582億2444万 | 575億9256万 | 1055億5060万 12/30 |
| 2021年 12月期 | 2,399 3/19 | 1,345 12/22 | 1,068,900 2/10 | 1353億2279万 | 758億6876万 | 776億1171万 12/30 |
| 2022年 12月期 | 1,833 11/2 | 1,043 3/8 | 1,864,100 3/14 | 1033億9586万 | 588億3354万 | 767億7564万 12/30 |
| 2023年 12月期 | 2,445 12/28 | 1,275 3/16 | 1,643,400 12/25 | 1671億425万 | 719億2020万 | 1583億3581万 12/29 |
| 2024年 12月期 | 3,640 11/12 11/7 | 1,918 8/5 | 9,767,100 5/15 | 2487億7689万 | 1310億8628万 | - |
| 最新 | 4,240 2025/4/28 | 518,600 | 2897億8407万 | |||