時価総額
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 | 733 | 735 | 729 | 732 | -0.14% | 6,900 | 52億7772万 | -2.14% | 26.9 | 0.39 |
| 05/20 | 735 | 736 | 731 | 733 | 0% | 15,000 | 52億8493万 | -2.01% | 26.93 | 0.39 |
| 05/19 | 729 | 735 | 729 | 733 | +0.41% | 8,300 | 52億8493万 | -2.14% | 26.93 | 0.39 |
| 05/16 | 730 | 732 | 728 | 730 | +0.27% | 4,200 | 52億6330万 | -2.41% | 26.82 | 0.39 |
| 05/15 | 729 | 733 | 728 | 728 | -0.14% | 4,500 | 52億4888万 | -2.54% | 26.75 | 0.38 |
| 05/14 | 733 | 735 | 729 | 729 | -0.68% | 12,800 | 52億5609万 | -2.41% | 26.79 | 0.39 |
| 05/13 | 735 | 745 | 731 | 734 | -0.14% | 19,100 | 52億9214万 | -1.74% | 26.97 | 0.39 |
| 05/12 | 770 | 784 | 731 | 735 | -4.92% | 61,000 | 52億9935万 | -1.87% | 27.01 | 0.39 |
| 05/09 | 764 | 775 | 764 | 773 | +1.18% | 6,000 | 55億7333万 | +3.07% | 28.4 | 0.41 |
| 05/08 | 769 | 771 | 762 | 764 | -0.65% | 3,900 | 55億844万 | +1.73% | 28.07 | 0.4 |
| 05/07 | 772 | 772 | 767 | 769 | -0.13% | 5,100 | 55億4449万 | +2.4% | 28.25 | 0.41 |
| 05/02 | 772 | 778 | 769 | 770 | -0.52% | 4,800 | 55億5170万 | +2.39% | 28.29 | 0.41 |
| 05/01 | 780 | 780 | 766 | 774 | -0.9% | 5,900 | 55億8054万 | +2.65% | 28.44 | 0.41 |
| 04/30 | 761 | 782 | 755 | 781 | +3.17% | 21,900 | 56億3101万 | +3.44% | 28.7 | 0.41 |
| 04/28 | 756 | 795 | 744 | 757 | +0.66% | 85,700 | 54億5797万 | +0.13% | 27.81 | 0.4 |
| 04/25 | 758 | 758 | 749 | 752 | +0.27% | 7,000 | 54億2192万 | -0.92% | 27.63 | 0.4 |
| 04/24 | 753 | 753 | 746 | 750 | +0.4% | 5,300 | 54億750万 | -1.45% | 27.56 | 0.4 |
| 04/23 | 747 | 754 | 747 | 747 | +0.81% | 14,000 | 53億8587万 | -2.1% | 27.45 | 0.39 |
| 04/22 | 747 | 749 | 741 | 741 | -0.27% | 6,200 | 53億4261万 | -3.14% | 27.23 | 0.39 |
| 04/21 | 743 | 752 | 743 | 743 | +0.13% | 5,300 | 53億5703万 | -3.26% | 27.3 | 0.39 |
| 04/18 | 738 | 751 | 738 | 742 | 0% | 13,600 | 53億4982万 | -3.64% | 27.26 | 0.39 |
| 04/17 | 746 | 750 | 742 | 742 | -0.27% | 4,600 | 53億4982万 | -3.89% | 27.26 | 0.39 |
| 04/16 | 756 | 757 | 741 | 744 | -0.27% | 10,100 | 53億6424万 | -4% | 27.34 | 0.39 |
| 04/15 | 746 | 752 | 742 | 746 | +0.13% | 6,100 | 53億7866万 | -3.99% | 27.41 | 0.39 |
| 04/14 | 750 | 750 | 741 | 745 | -0.53% | 5,700 | 53億7145万 | -4.36% | 27.37 | 0.39 |
| 04/11 | 733 | 749 | 732 | 749 | +1.08% | 6,200 | 54億29万 | -4.1% | 27.52 | 0.4 |
| 04/10 | 778 | 778 | 737 | 741 | +5.26% | 11,300 | 53億4261万 | -5.36% | 27.23 | 0.39 |
| 04/09 | 724 | 724 | 701 | 704 | -2.76% | 12,500 | 50億7584万 | -10.32% | 25.87 | 0.37 |
| 04/08 | 723 | 745 | 720 | 724 | +2.26% | 19,200 | 52億2004万 | -8.24% | 26.6 | 0.38 |
| 04/07 | 748 | 748 | 690 | 708 | -5.47% | 71,900 | 51億468万 | -10.61% | 26.01 | 0.37 |
| 04/04 | 763 | 766 | 746 | 749 | -2.22% | 16,900 | 54億29万 | -5.79% | 27.52 | 0.4 |
| 04/03 | 775 | 777 | 766 | 766 | -1.42% | 16,600 | 55億2286万 | -3.89% | 28.14 | 0.4 |
| 04/02 | 778 | 781 | 776 | 777 | -0.13% | 6,500 | 56億217万 | -2.63% | 28.55 | 0.41 |
| 04/01 | 780 | 784 | 778 | 778 | 0% | 4,200 | 56億938万 | -2.63% | 28.59 | 0.41 |
| 03/31 | 791 | 792 | 775 | 778 | -1.52% | 20,300 | 56億938万 | -2.75% | 9.43 | 0.41 |
| 03/28 | 803 | 803 | 790 | 790 | -2.83% | 12,600 | 56億9590万 | -1.25% | 9.57 | 0.42 |
| 03/27 | 811 | 816 | 811 | 813 | +0.12% | 6,900 | 58億6173万 | +1.63% | 9.85 | 0.43 |
| 03/26 | 812 | 812 | 810 | 812 | +0.12% | 4,100 | 58億5452万 | +1.75% | 9.84 | 0.43 |
| 03/25 | 816 | 816 | 810 | 811 | -0.12% | 13,200 | 58億4731万 | +1.76% | 9.83 | 0.43 |
| 03/24 | 808 | 812 | 808 | 812 | +0.25% | 6,100 | 58億5452万 | +2.01% | 9.84 | 0.43 |
| 03/21 | 808 | 810 | 807 | 810 | +0.87% | 16,800 | 58億4010万 | +1.89% | 9.81 | 0.43 |
| 03/19 | 801 | 803 | 801 | 803 | +0.25% | 3,500 | 57億8963万 | +1.26% | 9.73 | 0.42 |
| 03/18 | 799 | 801 | 799 | 801 | +0.13% | 8,500 | 57億7521万 | +1.14% | 9.71 | 0.42 |
| 03/17 | 801 | 801 | 798 | 800 | +0.13% | 10,500 | 57億6800万 | +1.14% | 9.69 | 0.42 |
| 03/14 | 801 | 802 | 799 | 799 | -0.25% | 7,400 | 57億6079万 | +1.14% | 9.68 | 0.42 |
| 03/13 | 802 | 804 | 800 | 801 | -0.12% | 5,800 | 57億7521万 | +1.39% | 9.71 | 0.42 |
| 03/12 | 798 | 802 | 798 | 802 | +0.5% | 5,300 | 57億8242万 | +1.65% | 9.72 | 0.42 |
| 03/11 | 803 | 803 | 797 | 798 | -0.62% | 9,600 | 57億5358万 | +1.27% | 9.67 | 0.42 |
| 03/10 | 802 | 804 | 799 | 803 | +0.63% | 10,500 | 57億8963万 | +2.03% | 9.73 | 0.42 |
| 03/07 | 790 | 799 | 790 | 798 | +0.38% | 3,700 | 57億5358万 | +1.66% | 9.67 | 0.42 |
| 03/06 | 798 | 800 | 791 | 795 | +0.13% | 10,100 | 57億3195万 | +1.4% | 9.63 | 0.42 |
| 03/05 | 792 | 798 | 790 | 794 | +0.13% | 7,400 | 57億2474万 | +1.28% | 9.62 | 0.42 |
| 03/04 | 795 | 800 | 793 | 793 | -0.5% | 5,400 | 57億1753万 | +1.15% | 9.61 | 0.42 |
| 03/03 | 803 | 803 | 797 | 797 | -0.13% | 7,400 | 57億4637万 | +1.66% | 9.66 | 0.42 |
| 02/28 | 797 | 800 | 795 | 798 | +0.13% | 3,400 | 57億5358万 | +1.79% | 9.67 | 0.42 |
| 02/27 | 794 | 797 | 794 | 797 | +0.13% | 1,200 | 57億4637万 | +1.79% | 9.66 | 0.42 |
| 02/26 | 793 | 796 | 789 | 796 | +0.89% | 5,000 | 57億3916万 | +1.66% | 9.65 | 0.42 |
| 02/25 | 800 | 801 | 786 | 789 | -1.25% | 12,700 | 56億8869万 | +0.9% | 9.56 | 0.42 |
| 02/21 | 785 | 799 | 785 | 799 | +1.78% | 54,400 | 57億6079万 | +2.3% | 9.68 | 0.42 |
| 02/20 | 785 | 788 | 785 | 785 | +0.13% | 8,100 | 56億5985万 | +0.64% | 9.51 | 0.41 |
| 02/19 | 780 | 786 | 780 | 784 | +0.26% | 7,800 | 56億5264万 | +0.51% | 9.5 | 0.41 |
| 02/18 | 782 | 783 | 780 | 782 | +0.13% | 3,200 | 56億3822万 | +0.26% | 9.48 | 0.41 |
| 02/17 | 786 | 786 | 781 | 781 | 0% | 6,300 | 56億3101万 | 0% | 9.46 | 0.41 |
| 02/14 | 780 | 784 | 779 | 781 | +0.26% | 12,500 | 56億3101万 | 0% | 9.46 | 0.41 |
| 02/13 | 779 | 781 | 778 | 779 | +0.26% | 5,600 | 56億1659万 | -0.38% | 9.44 | 0.41 |
| 02/12 | 777 | 780 | 777 | 777 | +0.13% | 4,200 | 56億217万 | -0.64% | 9.41 | 0.41 |
| 02/10 | 775 | 778 | 775 | 776 | +0.13% | 6,500 | 55億9496万 | -0.89% | 9.4 | 0.41 |
| 02/07 | 779 | 788 | 770 | 775 | -0.51% | 20,100 | 55億8775万 | -1.15% | 9.39 | 0.41 |
| 02/06 | 779 | 782 | 778 | 779 | -0.38% | 8,600 | 56億1659万 | -0.76% | 9.44 | 0.41 |
| 02/05 | 777 | 785 | 776 | 782 | +0.51% | 16,300 | 56億3822万 | -0.38% | 9.48 | 0.41 |
| 02/04 | 780 | 787 | 777 | 778 | -0.26% | 8,000 | 56億938万 | -0.89% | 9.43 | 0.41 |
| 02/03 | 777 | 788 | 771 | 780 | +0.39% | 13,100 | 56億2380万 | -0.64% | 9.45 | 0.41 |
| 01/31 | 766 | 782 | 761 | 777 | +4.02% | 44,400 | 56億217万 | -1.15% | 9.41 | 0.41 |
| 01/30 | 787 | 789 | 747 | 747 | -5.32% | 126,200 | 53億8587万 | -5.08% | 9.05 | 0.39 |
| 01/29 | 795 | 795 | 789 | 789 | -0.75% | 9,600 | 56億8869万 | 0% | 9.56 | 0.42 |
| 01/28 | 794 | 797 | 792 | 795 | -0.13% | 4,800 | 57億3195万 | +0.76% | 9.63 | 0.42 |
| 01/27 | 794 | 796 | 794 | 796 | +0.63% | 7,100 | 57億3916万 | +0.89% | 9.65 | 0.42 |
| 01/24 | 789 | 791 | 787 | 791 | +0.76% | 4,600 | 57億311万 | +0.25% | 9.58 | 0.42 |
| 01/23 | 784 | 788 | 784 | 785 | -0.25% | 5,000 | 56億5985万 | -0.51% | 9.51 | 0.41 |
| 01/22 | 783 | 787 | 782 | 787 | +0.64% | 7,700 | 56億7427万 | -0.38% | 9.54 | 0.42 |
| 01/21 | 779 | 782 | 778 | 782 | +0.51% | 4,300 | 56億3822万 | -1.01% | 9.48 | 0.41 |
| 01/20 | 773 | 780 | 773 | 778 | +0.91% | 8,000 | 56億938万 | -1.64% | 9.43 | 0.41 |
| 01/17 | 775 | 775 | 770 | 771 | -0.52% | 22,900 | 55億5891万 | -2.65% | 9.34 | 0.41 |
| 01/16 | 783 | 784 | 775 | 775 | -1.02% | 23,200 | 55億8775万 | -2.27% | 9.39 | 0.41 |
| 01/15 | 784 | 787 | 783 | 783 | -0.13% | 4,700 | 56億4543万 | -1.39% | 9.49 | 0.41 |
| 01/14 | 788 | 792 | 783 | 784 | -0.76% | 16,600 | 56億5264万 | -1.26% | 9.5 | 0.41 |
| 01/10 | 791 | 794 | 790 | 790 | -0.13% | 4,200 | 56億9590万 | -0.63% | 9.57 | 0.42 |
| 01/09 | 794 | 798 | 790 | 791 | -0.5% | 11,500 | 57億311万 | -0.5% | 9.58 | 0.42 |
| 01/08 | 797 | 799 | 795 | 795 | -0.13% | 5,100 | 57億3195万 | -0.13% | 9.63 | 0.42 |
| 01/07 | 800 | 800 | 795 | 796 | +0.13% | 8,900 | 57億3916万 | 0% | 9.65 | 0.42 |
| 01/06 | 802 | 802 | 795 | 795 | -0.25% | 12,100 | 57億3195万 | -0.13% | 9.63 | 0.42 |
| 2024 |
| 12/30 | 809 | 809 | 795 | 797 | +0.13% | 22,100 | 57億4637万 | +0.13% | 9.66 | 0.44 |
| 12/27 | 784 | 796 | 784 | 796 | +1.92% | 18,500 | 57億3916万 | 0% | 9.65 | 0.44 |
| 12/26 | 785 | 786 | 781 | 781 | -0.64% | 50,400 | 56億3101万 | -1.88% | 9.46 | 0.43 |
| 12/25 | 798 | 798 | 784 | 786 | -0.51% | 38,100 | 56億6706万 | -1.38% | 9.52 | 0.43 |
| 12/24 | 790 | 794 | 789 | 790 | -0.75% | 30,300 | 56億9590万 | -1% | 9.57 | 0.43 |
| 12/23 | 797 | 797 | 791 | 796 | -0.13% | 21,100 | 57億3916万 | -0.25% | 9.65 | 0.44 |
| 12/20 | 796 | 798 | 795 | 797 | +0.25% | 9,700 | 57億4637万 | -0.13% | 9.66 | 0.44 |
| 12/19 | 796 | 798 | 794 | 795 | -0.13% | 6,500 | 57億3195万 | -0.38% | 9.63 | 0.44 |
| 12/18 | 794 | 798 | 794 | 796 | +0.13% | 7,500 | 57億3916万 | -0.25% | 9.65 | 0.44 |
