時価総額
- 2009年12月30日
- 222億3831万
- 2010年12月30日
- 213億5912万
- 2011年12月30日
- 200億6619万
- 2012年12月28日
- 250億3102万
- 2013年12月30日
- 365億7670万
- 2014年12月30日
- 388億7421万
- 2015年12月30日
- 486億2989万
- 2016年12月30日
- 455億9969万
- 2017年12月29日
- 663億9574万
- 2018年12月28日
- 575億1147万
- 2019年12月30日
- 622億9990万
- 2020年12月30日
- 538億860万
- 2021年12月30日
- 645億7581万
- 2022年12月30日
- 556億3393万
- 2023年12月29日
- 745億3980万
- 2024年12月30日
- 757億2379万
2024/12/24～2025/05/27
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 | ||||||||||
| 05/27 | 1,666 | 1,677 | 1,649 | 1,653 | +0.3% | 17,700 | 854億8855万 | +2.73% | 14.7 | 1.21 |
| 05/26 | 1,690 | 1,701 | 1,648 | 1,648 | -1.38% | 16,600 | 852億2997万 | +2.81% | 14.66 | 1.2 |
| 05/23 | 1,635 | 1,695 | 1,615 | 1,671 | +3.47% | 29,100 | 864億1946万 | +4.63% | 14.86 | 1.22 |
| 05/22 | 1,605 | 1,628 | 1,591 | 1,615 | -0.19% | 23,500 | 835億2330万 | +1.51% | 14.36 | 1.18 |
| 05/21 | 1,629 | 1,646 | 1,606 | 1,618 | -0.61% | 16,300 | 836億7845万 | +1.95% | 14.39 | 1.18 |
| 05/20 | 1,650 | 1,680 | 1,628 | 1,628 | -1.39% | 20,800 | 841億9562万 | +2.71% | 14.48 | 1.19 |
| 05/19 | 1,623 | 1,663 | 1,623 | 1,651 | +1.73% | 14,800 | 853億8512万 | +4.23% | 14.68 | 1.21 |
| 05/16 | 1,634 | 1,641 | 1,617 | 1,623 | -1.04% | 13,400 | 839億3703万 | +2.79% | 14.44 | 1.19 |
| 05/15 | 1,602 | 1,657 | 1,602 | 1,640 | +1.17% | 25,500 | 848億1623万 | +4.06% | 14.59 | 1.2 |
| 05/14 | 1,631 | 1,634 | 1,585 | 1,621 | -1.7% | 35,200 | 838億3360万 | +3.64% | 14.42 | 1.18 |
| 05/13 | 1,670 | 1,690 | 1,649 | 1,649 | -0.24% | 45,000 | 852億8168万 | +5.77% | 14.67 | 1.2 |
| 05/12 | 1,630 | 1,670 | 1,627 | 1,653 | +1.91% | 22,400 | 854億8855万 | +6.3% | 14.7 | 1.21 |
| 05/09 | 1,629 | 1,638 | 1,611 | 1,622 | +0.31% | 21,800 | 838億8532万 | +4.38% | 14.43 | 1.18 |
| 05/08 | 1,592 | 1,656 | 1,567 | 1,617 | +2.15% | 72,800 | 836億2673万 | +3.92% | 14.38 | 1.18 |
| 05/07 | 1,595 | 1,611 | 1,564 | 1,583 | -0.75% | 27,100 | 818億6835万 | +1.54% | 14.08 | 1.16 |
| 05/02 | 1,610 | 1,610 | 1,576 | 1,595 | -0.93% | 19,300 | 824億8895万 | +1.85% | 14.19 | 1.16 |
| 05/01 | 1,639 | 1,639 | 1,600 | 1,610 | -1.35% | 21,200 | 832億6471万 | +2.29% | 14.32 | 1.18 |
| 04/30 | 1,610 | 1,646 | 1,591 | 1,632 | +1.49% | 38,600 | 844億249万 | +3.23% | 14.52 | 1.19 |
| 04/28 | 1,592 | 1,614 | 1,573 | 1,608 | +1.52% | 42,200 | 831億6128万 | +1.26% | 14.3 | 1.17 |
| 04/25 | 1,539 | 1,597 | 1,532 | 1,584 | +3.73% | 47,300 | 819億2006万 | -0.63% | 14.09 | 1.16 |
| 04/24 | 1,561 | 1,562 | 1,514 | 1,527 | -1.99% | 30,400 | 789億7218万 | -4.68% | 13.58 | 1.12 |
| 04/23 | 1,570 | 1,576 | 1,550 | 1,558 | +1.17% | 30,200 | 805億7542万 | -3.53% | 13.86 | 1.14 |
| 04/22 | 1,508 | 1,543 | 1,500 | 1,540 | +1.25% | 15,800 | 796億4451万 | -5.35% | 13.7 | 1.12 |
| 04/21 | 1,545 | 1,560 | 1,515 | 1,521 | -1.87% | 24,600 | 786億6188万 | -7.09% | 13.53 | 1.11 |
| 04/18 | 1,534 | 1,565 | 1,531 | 1,550 | +2.38% | 21,800 | 801億6168万 | -5.95% | 13.79 | 1.13 |
| 04/17 | 1,490 | 1,530 | 1,481 | 1,514 | +1.47% | 22,100 | 782億9986万 | -8.69% | 13.47 | 1.11 |
| 04/16 | 1,517 | 1,520 | 1,492 | 1,492 | -1.65% | 13,900 | 771億6208万 | -10.55% | 13.27 | 1.09 |
| 04/15 | 1,548 | 1,548 | 1,517 | 1,517 | -0.78% | 12,100 | 784億5501万 | -9.59% | 13.49 | 1.11 |
| 04/14 | 1,560 | 1,560 | 1,521 | 1,529 | -1.29% | 23,200 | 790億7562万 | -9.42% | 13.6 | 1.12 |
| 04/11 | 1,591 | 1,591 | 1,507 | 1,549 | -3.61% | 48,300 | 801億996万 | -8.83% | 13.78 | 1.13 |
| 04/10 | 1,647 | 1,660 | 1,557 | 1,607 | +5.24% | 45,200 | 831億956万 | -5.86% | 14.29 | 1.17 |
| 04/09 | 1,512 | 1,566 | 1,512 | 1,527 | -1.23% | 52,300 | 789億7218万 | -10.7% | 13.58 | 1.12 |
| 04/08 | 1,415 | 1,546 | 1,415 | 1,546 | +13.84% | 83,300 | 799億5481万 | -9.85% | 13.75 | 1.13 |
| 04/07 | 1,357 | 1,458 | 1,350 | 1,358 | -9.22% | 67,300 | 702億3197万 | -21% | 12.08 | 0.99 |
| 04/04 | 1,518 | 1,523 | 1,459 | 1,496 | -3.42% | 57,900 | 773億6895万 | -13.53% | 13.31 | 1.09 |
| 04/03 | 1,550 | 1,577 | 1,530 | 1,549 | -4.97% | 36,400 | 801億996万 | -10.62% | 13.78 | 1.13 |
| 04/02 | 1,645 | 1,652 | 1,610 | 1,630 | -1.51% | 41,100 | 842億9906万 | -5.94% | 14.5 | 1.19 |
| 04/01 | 1,710 | 1,725 | 1,655 | 1,655 | -2.65% | 60,000 | 855億9199万 | -4.34% | 14.72 | 1.21 |
| 03/31 | 1,736 | 1,736 | 1,700 | 1,700 | -3.85% | 43,300 | 879億1926万 | -1.62% | 15.12 | 1.24 |
| 03/28 | 1,785 | 1,793 | 1,757 | 1,768 | -0.17% | 38,700 | 914億3603万 | +2.61% | 15.73 | 1.29 |
| 03/27 | 1,757 | 1,798 | 1,745 | 1,771 | -1.45% | 50,800 | 915億9118万 | +3.27% | 15.75 | 1.29 |
| 03/26 | 1,807 | 1,807 | 1,776 | 1,797 | -0.17% | 47,400 | 929億3583万 | +5.09% | 15.98 | 1.31 |
| 03/25 | 1,763 | 1,820 | 1,763 | 1,800 | +2.1% | 35,900 | 930億9098万 | +5.82% | 16.01 | 1.31 |
| 03/24 | 1,800 | 1,814 | 1,760 | 1,763 | -1.67% | 23,500 | 911億7745万 | +4.13% | 15.68 | 1.29 |
| 03/21 | 1,831 | 1,838 | 1,789 | 1,793 | -3.39% | 35,000 | 927億2896万 | +6.22% | 15.95 | 1.31 |
| 03/19 | 1,853 | 1,875 | 1,850 | 1,856 | +0.16% | 19,400 | 959億8715万 | +10.48% | 16.51 | 1.36 |
| 03/18 | 1,793 | 1,873 | 1,789 | 1,853 | +3.35% | 61,700 | 958億3199万 | +10.96% | 16.48 | 1.35 |
| 03/17 | 1,794 | 1,810 | 1,770 | 1,793 | +0.34% | 28,900 | 927億2896万 | +8.01% | 15.95 | 1.31 |
| 03/14 | 1,791 | 1,810 | 1,781 | 1,787 | -0.22% | 46,700 | 924億1866万 | +8.17% | 15.89 | 1.31 |
| 03/13 | 1,800 | 1,800 | 1,779 | 1,791 | +0.96% | 17,100 | 926億2553万 | +9.01% | 15.93 | 1.31 |
| 03/12 | 1,749 | 1,778 | 1,743 | 1,774 | +1.31% | 25,100 | 917億4633万 | +8.57% | 15.78 | 1.3 |
| 03/11 | 1,750 | 1,764 | 1,730 | 1,751 | -0.74% | 25,800 | 905億5684万 | +7.75% | 15.57 | 1.28 |
| 03/10 | 1,800 | 1,813 | 1,764 | 1,764 | -1.67% | 41,000 | 912億2916万 | +8.96% | 15.69 | 1.29 |
| 03/07 | 1,728 | 1,800 | 1,720 | 1,794 | +2.69% | 57,600 | 927億8068万 | +11.29% | 15.96 | 1.31 |
| 03/06 | 1,705 | 1,765 | 1,705 | 1,747 | +3.56% | 49,100 | 903億4997万 | +8.98% | 15.54 | 1.28 |
| 03/05 | 1,658 | 1,705 | 1,649 | 1,687 | +2.8% | 43,300 | 872億4694万 | +5.64% | 15 | 1.23 |
| 03/04 | 1,646 | 1,660 | 1,641 | 1,641 | -0.3% | 12,500 | 848億6794万 | +3.08% | 14.6 | 1.2 |
| 03/03 | 1,650 | 1,668 | 1,640 | 1,646 | +0.73% | 28,000 | 851億2653万 | +3.65% | 14.64 | 1.2 |
| 02/28 | 1,599 | 1,670 | 1,599 | 1,634 | +3.22% | 117,300 | 845億592万 | +3.16% | 14.53 | 1.19 |
| 02/27 | 1,534 | 1,585 | 1,534 | 1,583 | +2.59% | 18,000 | 818億6835万 | +0.19% | 14.08 | 1.16 |
| 02/26 | 1,547 | 1,570 | 1,526 | 1,543 | -1.15% | 40,200 | 797億9966万 | -2.16% | 13.72 | 1.13 |
| 02/25 | 1,605 | 1,605 | 1,542 | 1,561 | -3.04% | 31,800 | 807億3057万 | -0.95% | 13.88 | 1.14 |
| 02/21 | 1,567 | 1,614 | 1,567 | 1,610 | +3.4% | 24,100 | 832億6471万 | +2.35% | 14.32 | 1.18 |
| 02/20 | 1,580 | 1,583 | 1,543 | 1,557 | -1.95% | 29,000 | 805億2370万 | -0.64% | 13.85 | 1.14 |
| 02/19 | 1,600 | 1,628 | 1,588 | 1,588 | -2.58% | 28,400 | 821億2693万 | +1.47% | 14.12 | 1.16 |
| 02/18 | 1,590 | 1,636 | 1,586 | 1,630 | +2.52% | 16,200 | 842億9906万 | +4.42% | 14.5 | 1.19 |
| 02/17 | 1,556 | 1,609 | 1,536 | 1,590 | -0.38% | 13,800 | 822億3037万 | +2.25% | 14.14 | 1.16 |
| 02/14 | 1,623 | 1,635 | 1,580 | 1,596 | -2.68% | 26,000 | 825億4067万 | +2.97% | 14.2 | 1.17 |
| 02/13 | 1,609 | 1,643 | 1,600 | 1,640 | +2.95% | 19,500 | 848億1623万 | +6.08% | 14.59 | 1.2 |
| 02/12 | 1,614 | 1,624 | 1,585 | 1,593 | -0.38% | 19,100 | 823億8552万 | +3.44% | 14.17 | 1.16 |
| 02/10 | 1,610 | 1,621 | 1,599 | 1,599 | -0.5% | 13,000 | 826億9582万 | +4.1% | 14.22 | 1.17 |
| 02/07 | 1,590 | 1,626 | 1,579 | 1,607 | +1.71% | 18,000 | 831億956万 | +4.83% | 14.29 | 1.17 |
| 02/06 | 1,592 | 1,593 | 1,560 | 1,580 | 0% | 11,100 | 817億1319万 | +3.2% | 14.05 | 1.15 |
| 02/05 | 1,560 | 1,609 | 1,560 | 1,580 | +1.28% | 15,100 | 817億1319万 | +3.2% | 14.05 | 1.15 |
| 02/04 | 1,567 | 1,586 | 1,557 | 1,560 | +1.1% | 15,700 | 806億7885万 | +1.89% | 13.88 | 1.14 |
| 02/03 | 1,583 | 1,588 | 1,537 | 1,543 | -3.8% | 36,200 | 797億9966万 | +0.92% | 13.72 | 1.13 |
| 01/31 | 1,597 | 1,610 | 1,596 | 1,604 | +1.13% | 17,700 | 829億5441万 | +5.04% | 14.27 | 1.17 |
| 01/30 | 1,567 | 1,593 | 1,567 | 1,586 | +0.89% | 13,800 | 820億2350万 | +4.2% | 14.11 | 1.16 |
| 01/29 | 1,583 | 1,590 | 1,570 | 1,572 | -1.13% | 11,400 | 812億9946万 | +3.69% | 13.98 | 1.15 |
| 01/28 | 1,567 | 1,600 | 1,567 | 1,590 | +1.47% | 26,300 | 822億3037万 | +5.23% | 14.14 | 1.16 |
| 01/27 | 1,550 | 1,576 | 1,550 | 1,567 | +1.16% | 9,400 | 810億4087万 | +3.98% | 13.94 | 1.14 |
| 01/24 | 1,549 | 1,568 | 1,541 | 1,549 | +1.04% | 13,200 | 801億996万 | +3.06% | 13.78 | 1.13 |
| 01/23 | 1,543 | 1,560 | 1,522 | 1,533 | -0.2% | 21,400 | 792億8249万 | +2.2% | 13.64 | 1.12 |
| 01/22 | 1,537 | 1,546 | 1,525 | 1,536 | +1.05% | 11,100 | 794億3764万 | +2.61% | 13.66 | 1.12 |
| 01/21 | 1,530 | 1,565 | 1,513 | 1,520 | +1% | 15,500 | 786億1016万 | +1.67% | 13.52 | 1.11 |
| 01/20 | 1,490 | 1,523 | 1,490 | 1,505 | +1.01% | 8,900 | 778億3440万 | +0.74% | 13.39 | 1.1 |
| 01/17 | 1,461 | 1,509 | 1,461 | 1,490 | +2.05% | 19,100 | 770億5865万 | -0.27% | 13.25 | 1.09 |
| 01/16 | 1,519 | 1,537 | 1,460 | 1,460 | -3.88% | 26,600 | 755億713万 | -2.28% | 12.99 | 1.07 |
| 01/15 | 1,465 | 1,520 | 1,465 | 1,519 | +2.91% | 18,700 | 785億5844万 | +1.47% | 13.51 | 1.11 |
| 01/14 | 1,469 | 1,482 | 1,455 | 1,476 | -0.34% | 22,800 | 763億3460万 | -1.34% | 13.13 | 1.08 |
| 01/10 | 1,474 | 1,492 | 1,460 | 1,481 | +0.47% | 20,500 | 765億9319万 | -1.13% | 13.17 | 1.08 |
| 01/09 | 1,477 | 1,497 | 1,467 | 1,474 | -0.61% | 26,400 | 762億3117万 | -1.6% | 13.11 | 1.08 |
| 01/08 | 1,474 | 1,493 | 1,463 | 1,483 | +0.07% | 16,200 | 766億9662万 | -1% | 13.19 | 1.08 |
| 01/07 | 1,514 | 1,514 | 1,472 | 1,482 | -1.07% | 21,700 | 766億4491万 | -0.87% | 13.18 | 1.08 |
| 01/06 | 1,528 | 1,537 | 1,498 | 1,498 | -2.35% | 27,800 | 774億7238万 | +0.4% | 13.32 | 1.09 |
| 2024 | ||||||||||
| 12/30 | 1,558 | 1,575 | 1,534 | 1,534 | -1.54% | 16,100 | 793億3420万 | +3.09% | 13.92 | 1.11 |
| 12/27 | 1,563 | 1,570 | 1,539 | 1,558 | -1.2% | 34,700 | 805億7542万 | +4.99% | 14.13 | 1.13 |
| 12/26 | 1,540 | 1,577 | 1,531 | 1,577 | +0.25% | 31,400 | 815億5804万 | +6.55% | 14.31 | 1.14 |
| 12/25 | 1,529 | 1,573 | 1,499 | 1,573 | +4.24% | 20,300 | 813億5117万 | +6.64% | 14.27 | 1.14 |
| 12/24 | 1,518 | 1,518 | 1,502 | 1,509 | +0.47% | 5,900 | 780億4127万 | +2.58% | 13.69 | 1.09 |
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 | 536 9/28 | 273 1/26 | 378,000 8/4 | - | - | 222億3831万 12/30 |
| 2010年 12月期 | 507 4/14 | 348 11/2 | 311,000 2/4 | 262億2051万 | 179億9751万 | 213億5912万 12/30 |
| 2011年 12月期 | 474 2/7 | 318 3/15 | 542,000 2/15 | 245億1385万 | 164億4600万 | 200億6619万 12/30 |
| 2012年 12月期 | 488 12/28 | 336 10/31 | 265,000 7/10 | 252億3789万 | 173億7691万 | 250億3102万 12/28 |
| 2013年 12月期 | 788 12/2 | 469 6/7 | 480,000 2/7 | 407億5299万 | 242億5527万 | 365億7670万 12/30 |
| 2014年 12月期 | 865 11/4 | 617 5/7 | 215,000 1/20 | 447億3539万 | 319億952万 | 388億7421万 12/30 |
| 2015年 12月期 | 1,027 12/7 | 690 1/16 | 177,900 7/30 | 531億1357万 | 356億8487万 | 486億2989万 12/30 |
| 2016年 12月期 | 1,007 3/18 | 795 2/12 | 194,200 12/16 | 520億7923万 | 411億1518万 | 455億9969万 12/30 |
| 2017年 12月期 | 1,394 12/22 | 892 1/4 | 327,600 9/1 | 720億9379万 | 461億3175万 | 663億9574万 12/29 |
| 2018年 12月期 | 1,526 1/23 | 1,045 12/26 | 195,600 6/29 | 789億2047万 | 540億4448万 | 575億1147万 12/28 |
| 2019年 12月期 | 1,335 12/17 | 950 8/6 | 112,900 10/18 | 690億4248万 | 491億3135万 | 622億9990万 12/30 |
| 2020年 12月期 | 1,255 1/22 | 746 3/23 | 552,100 11/11 | 649億510万 | 385億8104万 | 538億860万 12/30 |
| 2021年 12月期 | 1,330 9/17 | 983 1/4 | 377,800 7/29 | 687億8389万 | 508億3802万 | 645億7581万 12/30 |
| 2022年 12月期 | 1,307 11/24 | 992 5/26 | 433,400 7/28 | 675億9440万 | 513億347万 | 556億3393万 12/30 |
| 2023年 12月期 | 1,547 12/25 | 1,098 1/5 | 118,100 5/18 | 800億653万 | 567億8550万 | 745億3980万 12/29 |
| 2024年 12月期 | 1,693 5/7 | 1,245 8/5 | 116,800 1/12 | 875億5724万 | 643億8793万 | 757億2379万 12/30 |
| 最新 | 1,653 2025/5/27 | 17,700 | 854億8855万 | |||