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
2023/06/23～2025/05/23
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 | 4,890 | 5,150 | 4,735 | 4,895 | +0.1% | 2,821,000 | 3345億5024万 | +28.38% | 7.83 | 1.87 |
| 05/16 | 4,300 | 4,945 | 4,230 | 4,890 | +14.65% | 4,432,100 | 3342億851万 | +30.43% | 7.82 | 1.87 |
| 05/09 | 4,345 | 4,355 | 4,140 | 4,265 | -0.7% | 1,394,400 | 2914億9270万 | +15.68% | 6.82 | 1.63 |
| 05/02 | 4,220 | 4,390 | 4,165 | 4,295 | +5.14% | 2,363,000 | 2935億4306万 | +17.45% | 6.87 | 1.64 |
| 04/25 | 3,640 | 4,165 | 3,570 | 4,085 | +11.01% | 2,901,000 | 2791億9055万 | +12.91% | 6.53 | 1.56 |
| 04/18 | 3,550 | 3,695 | 3,460 | 3,680 | +5.75% | 1,766,800 | 2515億1070万 | +2.68% | 5.89 | 1.4 |
| 04/11 | 3,200 | 3,715 | 3,135 | 3,480 | -7.08% | 4,362,100 | 2378億4164万 | -2.38% | 5.57 | 1.33 |
| 04/04 | 4,075 | 4,295 | 3,595 | 3,745 | -9.21% | 3,413,900 | 2559億5314万 | +5.23% | 5.99 | 1.43 |
| 03/28 | 4,410 | 4,515 | 4,100 | 4,125 | -3.4% | 3,124,600 | 2819億2436万 | +16.33% | 6.6 | 1.57 |
| 03/21 | 4,175 | 4,300 | 4,120 | 4,270 | +2.64% | 1,403,300 | 2918億3443万 | +21.34% | 6.83 | 1.63 |
| 03/14 | 4,190 | 4,295 | 3,930 | 4,160 | +0.24% | 2,344,200 | 2843億1644万 | +19.57% | 6.65 | 1.59 |
| 03/07 | 3,995 | 4,370 | 3,985 | 4,150 | +3.36% | 2,972,200 | 2836億3299万 | +21.42% | 6.64 | 1.58 |
| 02/28 | 4,190 | 4,270 | 3,980 | 4,015 | -5.75% | 2,854,400 | 2744億637万 | +19.46% | 6.42 | 1.53 |
| 02/21 | 4,420 | 4,480 | 4,095 | 4,260 | -6.58% | 4,973,700 | 2911億5097万 | +28.16% | 6.81 | 1.63 |
| 02/14 | 3,125 | 4,640 | 3,110 | 4,560 | +45.92% | 6,601,600 | 3116億5456万 | +39.36% | 7.29 | 1.74 |
| 02/07 | 3,165 | 3,240 | 3,100 | 3,125 | -2.95% | 1,753,100 | 2135億7906万 | -2.65% | 5 | 1.19 |
| 01/31 | 3,345 | 3,345 | 3,140 | 3,220 | -3.74% | 1,699,900 | 2200億7186万 | +0.72% | 5.15 | 1.23 |
| 01/24 | 3,325 | 3,460 | 3,195 | 3,345 | +0.15% | 1,732,500 | 2286億1502万 | +5.72% | 5.35 | 1.28 |
| 01/17 | 3,330 | 3,415 | 3,290 | 3,340 | 0% | 1,405,000 | 2282億7330万 | +6.37% | 5.34 | 1.27 |
| 01/10 | 3,380 | 3,580 | 3,340 | 3,340 | +0.91% | 2,478,500 | 2282億7330万 | +6.95% | 5.34 | 1.27 |
| 2024 | ||||||||||
| 12/27 | 3,165 | 3,310 | 3,140 | 3,310 | +5.25% | 1,142,100 | 2262億2294万 | +6.57% | 6.49 | 1.21 |
| 12/20 | 3,220 | 3,255 | 3,070 | 3,145 | -2.63% | 1,264,200 | 2149億4596万 | +2.01% | 6.16 | 1.15 |
| 12/13 | 3,205 | 3,285 | 3,130 | 3,230 | +0.78% | 2,065,800 | 2207億5531万 | +5.11% | 6.33 | 1.18 |
| 12/06 | 3,140 | 3,350 | 3,140 | 3,205 | +0.79% | 1,616,700 | 2190億4668万 | +4.88% | 6.28 | 1.17 |
| 11/29 | 3,285 | 3,295 | 3,125 | 3,180 | -3.64% | 2,089,200 | 2173億3805万 | +4.71% | 6.23 | 1.16 |
| 11/22 | 3,280 | 3,385 | 3,245 | 3,300 | -1.2% | 1,599,200 | 2255億3949万 | +9.38% | 6.47 | 1.21 |
| 11/15 | 3,530 | 3,640 | 3,240 | 3,340 | -5.38% | 4,796,700 | 2282億7330万 | +11.59% | 6.55 | 1.22 |
| 11/08 | 3,345 | 3,640 | 3,305 | 3,530 | +6.49% | 2,201,600 | 2412億5890万 | +18.94% | 6.92 | 1.29 |
| 11/01 | 3,200 | 3,395 | 3,180 | 3,315 | +2.63% | 2,065,200 | 2265億6466万 | +12.79% | 6.5 | 1.21 |
| 10/25 | 3,185 | 3,305 | 3,050 | 3,230 | +1.1% | 2,820,000 | 2207億5531万 | +9.86% | 6.33 | 1.18 |
| 10/18 | 3,320 | 3,330 | 3,185 | 3,195 | -4.05% | 1,679,000 | 2183億6323万 | +8.86% | 6.26 | 1.17 |
| 10/11 | 3,510 | 3,515 | 3,285 | 3,330 | -2.63% | 2,047,400 | 2275億8984万 | +13.65% | 6.53 | 1.22 |
| 10/04 | 3,400 | 3,580 | 3,315 | 3,420 | -1.44% | 3,337,000 | 2337億4092万 | +17% | 6.7 | 1.25 |
| 09/27 | 3,310 | 3,560 | 3,235 | 3,470 | +6.77% | 3,613,000 | 2371億5819万 | +19.12% | 6.8 | 217.89 |
| 09/20 | 2,689 | 3,275 | 2,686 | 3,250 | +22.46% | 5,067,600 | 2221億2222万 | +12.38% | 6.37 | 204.08 |
| 09/13 | 2,601 | 2,727 | 2,569 | 2,654 | -2.07% | 3,041,400 | 1813億8842万 | -8.01% | 5.2 | 166.65 |
| 09/06 | 3,105 | 3,110 | 2,681 | 2,710 | -12.58% | 2,661,800 | 1852億1576万 | -6.68% | 5.31 | 170.17 |
| 08/30 | 2,935 | 3,110 | 2,876 | 3,100 | +4.8% | 3,378,100 | 2118億7043万 | +6.38% | 6.07 | 194.66 |
| 08/23 | 2,960 | 3,035 | 2,821 | 2,958 | -1.37% | 2,988,700 | 2021億6539万 | +1.44% | 5.8 | 185.74 |
| 08/16 | 2,797 | 3,035 | 2,789 | 2,999 | +7.18% | 5,855,800 | 2049億6755万 | +2.71% | 5.88 | 188.32 |
| 08/09 | 2,151 | 2,798 | 1,918 | 2,798 | +15.72% | 8,859,200 | 1912億3014万 | -4.31% | 5.48 | 175.7 |
| 08/02 | 2,783 | 2,868 | 2,409 | 2,418 | -11.69% | 3,703,800 | 1652億5893万 | -17.47% | 4.74 | 151.83 |
| 07/26 | 2,889 | 2,958 | 2,708 | 2,738 | -5.85% | 3,618,800 | 1871億2943万 | -6.39% | 5.37 | 171.93 |
| 07/19 | 2,900 | 3,070 | 2,847 | 2,908 | +0.07% | 3,792,800 | 1987億4813万 | +0.07% | 5.7 | 182.6 |
| 07/12 | 2,750 | 2,915 | 2,690 | 2,906 | +5.67% | 4,734,200 | 1986億1144万 | +0.83% | 5.69 | 182.48 |
| 07/05 | 2,930 | 2,932 | 2,750 | 2,750 | -5.24% | 4,298,500 | 1879億4957万 | -3.88% | 5.39 | 172.68 |
| 06/28 | 2,902 | 3,010 | 2,842 | 2,902 | +3.53% | 8,632,100 | 1983億3806万 | +2.33% | 5.69 | 179.41 |
| 06/21 | 2,725 | 2,898 | 2,627 | 2,803 | +3.47% | 7,751,000 | 1915億7187万 | -0.36% | 5.49 | 173.29 |
| 06/14 | 2,717 | 2,729 | 2,644 | 2,709 | +0.3% | 4,861,200 | 1851億4741万 | -3.04% | 5.31 | 167.48 |
| 06/07 | 2,699 | 2,749 | 2,625 | 2,701 | +0.71% | 5,802,400 | 1846億65万 | -2.07% | 5.29 | 166.98 |
| 05/31 | 2,716 | 2,772 | 2,603 | 2,682 | -1.58% | 17,926,700 | 1833億209万 | -1.61% | 5.26 | 165.81 |
| 05/24 | 2,754 | 2,883 | 2,718 | 2,725 | -2.82% | 12,451,900 | 1862億4094万 | +1.23% | 5.34 | 168.47 |
| 05/17 | 3,320 | 3,460 | 2,640 | 2,804 | -15.92% | 13,425,800 | 1916億4022万 | +5.49% | 5.49 | 173.35 |
| 05/10 | 3,200 | 3,370 | 3,150 | 3,335 | +7.58% | 992,600 | 2279億3157万 | +27% | 6.54 | 206.18 |
| 05/02 | 3,120 | 3,135 | 3,030 | 3,100 | +0.49% | 628,400 | 2118億7043万 | +20.48% | 6.07 | 191.65 |
| 04/26 | 3,145 | 3,200 | 3,000 | 3,085 | -1.91% | 822,900 | 2108億4525万 | +22.23% | 6.05 | 190.72 |
| 04/19 | 3,170 | 3,310 | 3,045 | 3,145 | -0.94% | 1,437,000 | 2149億4596万 | +27.53% | 6.16 | 194.43 |
| 04/12 | 2,995 | 3,205 | 2,948 | 3,175 | +7.37% | 999,400 | 2169億9632万 | +31.85% | 6.22 | 196.29 |
| 04/05 | 3,080 | 3,095 | 2,920 | 2,957 | -3.52% | 1,127,200 | 2020億9705万 | +25.94% | 5.79 | 182.81 |
| 03/29 | 3,100 | 3,190 | 3,005 | 3,065 | -1.61% | 827,200 | 2094億7834万 | +33.32% | 6.01 | 1.29 |
| 03/22 | 2,982 | 3,160 | 2,944 | 3,115 | +4.57% | 1,233,000 | 2128億9560万 | +38.81% | 6.1 | 1.31 |
| 03/15 | 3,045 | 3,125 | 2,869 | 2,979 | -5.58% | 1,589,900 | 2036億64万 | +35.84% | 5.84 | 1.26 |
| 03/08 | 3,080 | 3,255 | 3,035 | 3,155 | +3.61% | 1,668,500 | 2156億2942万 | +46.61% | 6.18 | 1.33 |
| 03/01 | 3,190 | 3,205 | 2,945 | 3,045 | -1.46% | 2,393,100 | 2081億1143万 | +44.52% | 5.97 | 1.29 |
| 02/22 | 3,005 | 3,100 | 2,876 | 3,090 | +4.25% | 2,883,800 | 2111億8697万 | +50.29% | 6.06 | 1.3 |
| 02/16 | 2,294 | 2,999 | 2,220 | 2,964 | +29.55% | 3,190,800 | 2025億7546万 | +48.27% | 5.81 | 1.25 |
| 02/09 | 2,276 | 2,349 | 2,230 | 2,288 | +1.28% | 1,302,400 | 1563億7404万 | +17.76% | 4.48 | 0.97 |
| 02/02 | 2,337 | 2,359 | 2,241 | 2,259 | -2.42% | 1,314,800 | 1543億9203万 | +18.15% | 4.43 | 0.95 |
| 01/26 | 2,381 | 2,462 | 2,301 | 2,315 | -2.89% | 2,315,200 | 1582億1936万 | +23.14% | 4.54 | 0.98 |
| 01/19 | 2,107 | 2,394 | 2,081 | 2,384 | +12.4% | 2,798,400 | 1629億3519万 | +29% | 4.67 | 1.01 |
| 01/12 | 2,320 | 2,320 | 2,103 | 2,121 | -8.97% | 2,234,900 | 1449億6038万 | +16.99% | 4.16 | 0.9 |
| 01/05 | 2,320 | 2,353 | 2,271 | 2,330 | +0.52% | 1,084,400 | 1592億4454万 | +30.24% | 4.57 | 0.98 |
| 2023 | ||||||||||
| 12/29 | 2,223 | 2,445 | 2,090 | 2,318 | +27.15% | 7,465,700 | 1584億2440万 | +32.16% | 11.56 | 1.12 |
| 12/22 | 1,858 | 1,918 | 1,814 | 1,823 | -3.85% | 886,400 | 1245億9348万 | +5.74% | 9.1 | 0.88 |
| 12/15 | 1,880 | 1,928 | 1,834 | 1,896 | +3.89% | 1,050,100 | 1295億8268万 | +11.07% | 9.46 | 0.92 |
| 12/08 | 1,865 | 2,023 | 1,817 | 1,825 | -3.03% | 1,313,800 | 1247億3017万 | +8.18% | 9.11 | 0.89 |
| 12/01 | 2,010 | 2,046 | 1,874 | 1,882 | -6.32% | 1,113,800 | 1286億2585万 | +12.56% | 9.39 | 0.91 |
| 11/24 | 2,016 | 2,069 | 1,952 | 2,009 | +1.06% | 1,248,800 | 1373億570万 | +21.46% | 10.02 | 0.97 |
| 11/17 | 1,920 | 1,998 | 1,872 | 1,988 | +5.24% | 1,944,100 | 1358億7045万 | +21.96% | 9.92 | 0.96 |
| 11/10 | 1,691 | 1,890 | 1,610 | 1,889 | +15.61% | 1,865,700 | 1291億427万 | +17.77% | 9.42 | 0.92 |
| 11/02 | 1,647 | 1,688 | 1,606 | 1,634 | -2.91% | 901,200 | 1116億7622万 | +3.16% | 8.15 | 0.79 |
| 10/27 | 1,679 | 1,710 | 1,630 | 1,683 | -0.36% | 1,219,000 | 1150億2513万 | +6.99% | 8.4 | 0.82 |
| 10/20 | 1,765 | 1,777 | 1,685 | 1,689 | -2.6% | 885,000 | 1154億3521万 | +7.99% | 8.43 | 0.82 |
| 10/13 | 1,721 | 1,792 | 1,716 | 1,734 | +3.15% | 1,177,200 | 1185億1075万 | +11.51% | 8.65 | 0.84 |
| 10/06 | 1,882 | 1,894 | 1,619 | 1,681 | -8.74% | 1,909,200 | 1148億8844万 | +9.09% | 8.39 | 0.82 |
| 09/29 | 1,958 | 2,007 | 1,828 | 1,842 | -6.16% | 1,668,300 | 1258億9204万 | +20.39% | 9.19 | 0.89 |
| 09/22 | 2,049 | 2,093 | 1,937 | 1,963 | -3.3% | 2,103,700 | 1341億6182万 | +29.91% | 9.79 | 0.95 |
| 09/15 | 1,828 | 2,059 | 1,817 | 2,030 | +15.47% | 2,782,500 | 1387億4095万 | +36.33% | 10.13 | 0.98 |
| 09/08 | 1,678 | 1,834 | 1,676 | 1,758 | +5.97% | 2,397,000 | 1201億5103万 | +20.25% | 8.77 | 0.85 |
| 09/01 | 1,597 | 1,686 | 1,582 | 1,659 | +4.87% | 1,146,700 | 1133億8485万 | +14.89% | 8.28 | 0.8 |
| 08/25 | 1,531 | 1,594 | 1,525 | 1,582 | +4.7% | 1,229,000 | 1081億2226万 | +10.24% | 7.89 | 0.77 |
| 08/18 | 1,590 | 1,682 | 1,494 | 1,511 | +3.64% | 2,373,200 | 1032億6974万 | +5.44% | 7.54 | 0.73 |
| 08/10 | 1,516 | 1,547 | 1,438 | 1,458 | -3.76% | 942,800 | 996億4744万 | +1.82% | 7.27 | 0.71 |
| 08/04 | 1,528 | 1,562 | 1,483 | 1,515 | +0.6% | 1,233,600 | 1035億4312万 | +5.65% | 7.56 | 0.73 |
| 07/28 | 1,520 | 1,545 | 1,463 | 1,506 | -0.59% | 975,400 | 1029億2802万 | +5.46% | 7.51 | 0.73 |
| 07/21 | 1,471 | 1,535 | 1,448 | 1,515 | +2.99% | 644,300 | 1035億4312万 | +6.62% | 7.56 | 0.73 |
| 07/14 | 1,570 | 1,598 | 1,445 | 1,471 | -5.71% | 1,573,600 | 1005億3593万 | +3.81% | 7.34 | 0.71 |
| 07/07 | 1,397 | 1,615 | 1,378 | 1,560 | +12.23% | 2,582,900 | 1066億1866万 | +10.4% | 7.78 | 0.76 |
| 06/30 | 1,401 | 1,423 | 1,373 | 1,390 | -1.42% | 484,500 | 784億712万 | -1.07% | 5.72 | 0.58 |
| 06/23 | 1,447 | 1,461 | 1,393 | 1,410 | -2.56% | 551,000 | 795億3528万 | +0.5% | 5.81 | 0.58 |
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 | 4,895 2025/5/23 | 388,100 | 3345億5024万 | |||