時価総額
- 2016年12月30日
- 158億3168万
- 2017年12月29日
- 181億5235万
- 2018年12月28日
- 48億7542万
- 2019年12月30日
- 58億756万
- 2020年12月30日
- 40億1510万
- 2021年12月30日
- 28億4723万
- 2022年12月30日
- 15億9791万
- 2023年12月29日
- 25億3468万
- 2024年12月30日
- 24億1002万
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 | 370 | 372 | 367 | 367 | -1.08% | 41,700 | 25億4162万 | +3.97% | 28.24 | 1.47 |
| 05/01 | 373 | 376 | 370 | 371 | +0.27% | 22,500 | 25億6932万 | +4.51% | 28.55 | 1.49 |
| 04/30 | 370 | 373 | 369 | 370 | +0.27% | 20,600 | 25億6239万 | +3.93% | 28.47 | 1.49 |
| 04/28 | 360 | 369 | 358 | 369 | +2.22% | 71,200 | 25億5547万 | +3.36% | 28.39 | 1.48 |
| 04/25 | 372 | 378 | 361 | 361 | -5% | 194,500 | 25億6万 | +0.84% | 27.78 | 1.45 |
| 04/24 | 347 | 414 | 347 | 380 | +9.51% | 1,770,900 | 26億3165万 | +5.56% | 29.24 | 1.53 |
| 04/23 | 355 | 355 | 346 | 347 | -1.42% | 33,800 | 24億311万 | -3.61% | 26.7 | 1.39 |
| 04/22 | 350 | 375 | 339 | 352 | +0.57% | 942,800 | 24億3774万 | -2.76% | 27.09 | 1.41 |
| 04/21 | 349 | 357 | 348 | 350 | +0.86% | 18,500 | 24億2389万 | -3.85% | 26.93 | 1.41 |
| 04/18 | 345 | 358 | 345 | 347 | +0.87% | 38,400 | 24億311万 | -5.19% | 26.7 | 1.39 |
| 04/17 | 354 | 354 | 342 | 344 | -1.71% | 81,300 | 23億8233万 | -6.52% | 26.47 | 1.38 |
| 04/16 | 362 | 393 | 348 | 350 | +1.16% | 502,300 | 24億2389万 | -5.41% | 26.93 | 1.41 |
| 04/15 | 344 | 353 | 344 | 346 | +0.87% | 26,600 | 23億9618万 | -6.99% | 26.62 | 1.39 |
| 04/14 | 354 | 354 | 342 | 343 | -1.72% | 27,600 | 23億7541万 | -8.29% | 26.39 | 1.38 |
| 04/11 | 336 | 353 | 325 | 349 | +3.25% | 38,100 | 24億1696万 | -7.43% | 26.86 | 1.4 |
| 04/10 | 342 | 352 | 329 | 338 | +9.03% | 33,400 | 23億4078万 | -10.82% | 26.01 | 1.36 |
| 04/09 | 319 | 320 | 302 | 310 | -5.2% | 36,400 | 21億4687万 | -18.85% | 23.85 | 1.24 |
| 04/08 | 312 | 327 | 312 | 327 | +13.54% | 40,800 | 22億6460万 | -15.28% | 25.16 | 1.31 |
| 04/07 | 275 | 308 | 275 | 288 | -15.04% | 90,800 | 19億9451万 | -26.15% | 22.16 | 1.16 |
| 04/04 | 356 | 362 | 338 | 339 | -5.57% | 57,700 | 23億4771万 | -13.96% | 26.09 | 1.36 |
| 04/03 | 362 | 371 | 352 | 359 | -2.97% | 45,900 | 24億8621万 | -9.57% | 27.62 | 1.44 |
| 04/02 | 377 | 377 | 369 | 370 | -1.6% | 25,300 | 25億6239万 | -7.27% | 28.47 | 1.49 |
| 04/01 | 385 | 388 | 372 | 376 | -2.34% | 48,400 | 26億395万 | -6.23% | 28.93 | 1.51 |
| 03/31 | 398 | 398 | 381 | 385 | -2.78% | 45,800 | 26億6627万 | -4.47% | 29.63 | 1.55 |
| 03/28 | 400 | 403 | 395 | 396 | -1% | 29,600 | 27億4245万 | -1.98% | 30.47 | 1.59 |
| 03/27 | 403 | 408 | 398 | 400 | -0.5% | 34,800 | 27億7016万 | -0.99% | 30.78 | 1.61 |
| 03/26 | 401 | 418 | 401 | 402 | +1.01% | 74,400 | 27億8401万 | -0.74% | 30.93 | 1.61 |
| 03/25 | 399 | 402 | 392 | 398 | +0.51% | 33,800 | 27億5630万 | -1.73% | 30.63 | 1.6 |
| 03/24 | 405 | 405 | 396 | 396 | -1.49% | 21,000 | 27億4245万 | -2.46% | 30.47 | 1.59 |
| 03/21 | 396 | 405 | 395 | 402 | +2.81% | 41,300 | 27億8401万 | -0.99% | 30.93 | 1.61 |
| 03/19 | 396 | 396 | 391 | 391 | -0.26% | 13,900 | 27億783万 | -3.93% | 30.09 | 1.57 |
| 03/18 | 397 | 400 | 391 | 392 | -0.51% | 18,900 | 27億1475万 | -3.45% | 30.16 | 1.57 |
| 03/17 | 398 | 398 | 394 | 394 | -0.76% | 14,300 | 27億2860万 | -2.96% | 30.32 | 1.58 |
| 03/14 | 396 | 402 | 394 | 397 | -0.5% | 32,600 | 27億4938万 | -2.22% | 30.55 | 1.59 |
| 03/13 | 403 | 410 | 398 | 399 | -0.75% | 24,900 | 27億6323万 | -1.48% | 30.7 | 1.6 |
| 03/12 | 390 | 406 | 390 | 402 | +2.81% | 30,400 | 27億8401万 | -0.74% | 30.93 | 1.61 |
| 03/11 | 398 | 400 | 380 | 391 | -2.98% | 56,100 | 27億783万 | -3.22% | 30.09 | 1.57 |
| 03/10 | 412 | 412 | 401 | 403 | -2.42% | 29,500 | 27億9093万 | -0.25% | 31.01 | 1.62 |
| 03/07 | 408 | 414 | 406 | 413 | -0.24% | 18,300 | 28億6019万 | +2.74% | 31.78 | 1.66 |
| 03/06 | 417 | 424 | 413 | 414 | -0.48% | 32,900 | 28億6711万 | +3.24% | 31.86 | 1.66 |
| 03/05 | 407 | 416 | 407 | 416 | +0.97% | 23,200 | 28億8096万 | +4% | 32.01 | 1.67 |
| 03/04 | 400 | 418 | 400 | 412 | +1.73% | 47,900 | 28億5326万 | +3.52% | 31.7 | 1.65 |
| 03/03 | 405 | 410 | 400 | 405 | +0.5% | 31,000 | 28億478万 | +2.02% | 31.16 | 1.63 |
| 02/28 | 405 | 410 | 401 | 403 | -1.95% | 50,900 | 27億9093万 | +2.03% | 31.01 | 1.62 |
| 02/27 | 410 | 415 | 407 | 411 | -0.72% | 56,800 | 28億4633万 | +4.58% | 31.63 | 1.65 |
| 02/26 | 415 | 415 | 405 | 414 | 0% | 25,100 | 28億6711万 | +5.88% | 31.86 | 1.66 |
| 02/25 | 414 | 416 | 409 | 414 | 0% | 24,300 | 28億6711万 | +6.15% | 31.86 | 1.66 |
| 02/21 | 404 | 419 | 404 | 414 | +0.98% | 32,600 | 28億6711万 | +6.7% | 31.86 | 1.66 |
| 02/20 | 403 | 414 | 403 | 410 | +0.49% | 41,800 | 28億3941万 | +6.49% | 31.55 | 1.65 |
| 02/19 | 419 | 425 | 403 | 408 | -3.55% | 81,100 | 28億2556万 | +6.53% | 31.39 | 1.64 |
| 02/18 | 411 | 428 | 411 | 423 | +3.17% | 103,200 | 29億2944万 | +11.02% | 32.55 | 1.7 |
| 02/17 | 416 | 419 | 410 | 410 | -0.73% | 57,600 | 28億3941万 | +8.18% | 31.55 | 1.65 |
| 02/14 | 400 | 414 | 398 | 413 | +3.25% | 105,800 | 28億6019万 | +9.55% | 31.78 | 1.66 |
| 02/13 | 422 | 423 | 394 | 400 | -3.38% | 205,300 | 27億7016万 | +6.67% | 30.78 | 1.61 |
| 02/12 | 434 | 440 | 404 | 414 | +6.15% | 676,100 | 28億6711万 | +10.7% | 31.86 | 1.66 |
| 02/10 | 397 | 397 | 384 | 390 | +0.26% | 75,700 | 27億90万 | +5.12% | 30.01 | 1.57 |
| 02/07 | 376 | 389 | 376 | 389 | +2.64% | 40,800 | 26億9398万 | +5.42% | 29.93 | 1.56 |
| 02/06 | 392 | 392 | 379 | 379 | -2.82% | 65,000 | 26億2472万 | +2.99% | 29.16 | 1.52 |
| 02/05 | 385 | 390 | 383 | 390 | +1.3% | 42,500 | 27億90万 | +6.56% | 30.01 | 1.57 |
| 02/04 | 384 | 386 | 380 | 385 | +0.26% | 17,200 | 26億6627万 | +5.77% | 29.63 | 1.55 |
| 02/03 | 374 | 385 | 366 | 384 | +2.67% | 39,400 | 26億5935万 | +6.08% | 29.55 | 1.54 |
| 01/31 | 377 | 377 | 371 | 374 | -0.8% | 22,100 | 25億9009万 | +3.6% | 28.78 | 1.5 |
| 01/30 | 381 | 382 | 377 | 377 | -0.79% | 35,800 | 26億1087万 | +5.01% | 29.01 | 1.51 |
| 01/29 | 375 | 383 | 375 | 380 | +0.53% | 22,300 | 26億3165万 | +6.44% | 29.24 | 1.53 |
| 01/28 | 375 | 385 | 374 | 378 | 0% | 26,200 | 26億1780万 | +6.18% | 29.09 | 1.52 |
| 01/27 | 369 | 380 | 367 | 378 | +2.16% | 38,200 | 26億1780万 | +6.78% | 29.09 | 1.52 |
| 01/24 | 363 | 375 | 363 | 370 | +2.21% | 37,300 | 25億6239万 | +4.82% | 28.47 | 1.49 |
| 01/23 | 364 | 367 | 360 | 362 | -0.55% | 21,200 | 25億699万 | +2.55% | 27.86 | 1.45 |
| 01/22 | 372 | 374 | 364 | 364 | 0% | 57,500 | 25億2084万 | +2.82% | 28.01 | 1.46 |
| 01/21 | 370 | 371 | 354 | 364 | -3.45% | 57,400 | 25億2084万 | +2.54% | 28.01 | 1.46 |
| 01/20 | 359 | 384 | 355 | 377 | +5.31% | 155,500 | 26億1087万 | +5.9% | 29.01 | 1.51 |
| 01/17 | 358 | 364 | 358 | 358 | +0.56% | 23,600 | 24億7929万 | +0.56% | 27.55 | 1.44 |
| 01/16 | 359 | 359 | 356 | 356 | -0.28% | 4,000 | 24億6544万 | -0.56% | 27.39 | 1.43 |
| 01/15 | 361 | 362 | 357 | 357 | -0.83% | 10,600 | 24億7236万 | 0% | 27.47 | 1.43 |
| 01/14 | 365 | 368 | 360 | 360 | -0.28% | 30,800 | 24億9314万 | +1.12% | 27.7 | 1.45 |
| 01/10 | 364 | 364 | 361 | 361 | -0.82% | 14,300 | 25億6万 | +1.69% | 27.78 | 1.45 |
| 01/09 | 362 | 364 | 357 | 364 | -0.55% | 37,900 | 25億2084万 | +2.82% | 28.01 | 1.46 |
| 01/08 | 365 | 366 | 361 | 366 | +0.27% | 31,300 | 25億3469万 | +3.68% | 28.16 | 1.47 |
| 01/07 | 353 | 365 | 351 | 365 | +3.99% | 68,800 | 25億2777万 | +3.69% | 28.09 | 1.47 |
| 01/06 | 348 | 354 | 348 | 351 | +0.86% | 27,900 | 24億3081万 | 0% | 27.01 | 1.41 |
| 2024 | ||||||||||
| 12/30 | 346 | 351 | 345 | 348 | +0.29% | 48,800 | 24億1003万 | -0.85% | 77.74 | 1.4 |
| 12/27 | 347 | 355 | 346 | 347 | +1.76% | 59,300 | 24億311万 | -1.14% | 77.52 | 1.39 |
| 12/26 | 337 | 345 | 337 | 341 | +1.19% | 51,100 | 23億6156万 | -2.57% | 76.18 | 1.37 |
| 12/25 | 343 | 343 | 334 | 337 | -1.17% | 71,000 | 23億3385万 | -3.44% | 75.29 | 1.35 |
| 12/24 | 347 | 356 | 341 | 341 | -1.73% | 87,700 | 23億6156万 | -2.29% | 76.18 | 1.37 |
| 12/23 | 357 | 389 | 345 | 347 | +3.89% | 803,900 | 24億311万 | -0.57% | 77.52 | 1.39 |
| 12/20 | 332 | 337 | 332 | 334 | +0.91% | 28,300 | 23億1308万 | -4.02% | 74.62 | 1.34 |
| 12/19 | 331 | 338 | 331 | 331 | -2.07% | 58,300 | 22億9230万 | -4.61% | 73.95 | 1.33 |
| 12/18 | 339 | 346 | 334 | 338 | 0% | 97,100 | 23億4078万 | -2.59% | 75.51 | 1.36 |
| 12/17 | 353 | 357 | 334 | 338 | -4.25% | 135,700 | 23億4078万 | -2.87% | 75.51 | 1.36 |
| 12/16 | 365 | 368 | 350 | 353 | -4.85% | 170,600 | 24億4466万 | +1.15% | 78.86 | 1.42 |
| 12/13 | 386 | 399 | 364 | 371 | -3.89% | 443,700 | 25億6932万 | +6% | 82.88 | 1.49 |
| 12/12 | 396 | 397 | 378 | 386 | -1.03% | 271,800 | 26億7320万 | +9.97% | 86.23 | 1.55 |
| 12/11 | 395 | 396 | 378 | 390 | +2.36% | 329,400 | 27億90万 | +11.43% | 87.13 | 1.57 |
| 12/10 | 382 | 390 | 372 | 381 | -2.31% | 366,200 | 26億3857万 | +8.86% | 85.11 | 1.53 |
| 12/09 | 392 | 396 | 373 | 390 | -0.51% | 1,417,200 | 27億90万 | +11.75% | 87.13 | 1.57 |
| 12/06 | 375 | 413 | 365 | 392 | +17.01% | 11,363,800 | 27億1475万 | +12.32% | 87.57 | 1.57 |
| 12/05 | 341 | 370 | 334 | 335 | -0.3% | 137,500 | 23億2000万 | -4.01% | 74.84 | 1.34 |
| 12/04 | 335 | 337 | 333 | 336 | +0.6% | 4,800 | 23億2693万 | -4% | 75.06 | 1.35 |
| 12/03 | 340 | 342 | 333 | 334 | -1.76% | 19,400 | 23億1308万 | -5.11% | 74.62 | 1.34 |
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 | |
| 2016年 12月期 | 2,635 5,270 12/6 | 1,620 3,240 11/22 | 5,156,000 2,578,000 11/24 | 171億220万 | 105億1444万 | 158億3168万 12/30 |
| 2017年 12月期 | 6,200 3/31 | 2,278 4,555 1/23 | 1,597,000 798,500 2/23 | 423億880万 | 155億4166万 | 181億5235万 12/29 |
| 2018年 12月期 | 2,891 1/15 | 606 12/25 | 367,700 6/12 | 197億7501万 | 41億5352万 | 48億7542万 12/28 |
| 2019年 12月期 | 1,234 4/22 | 686 1/4 | 2,912,100 11/19 | 84億7363万 | 47億184万 | 58億756万 12/30 |
| 2020年 12月期 | 893 6/3 | 477 3/13 | 109,500 6/3 | 61億4473万 | 32億8223万 | 40億1510万 12/30 |
| 2021年 12月期 | 700 3/29 | 400 12/28 | 127,800 11/24 | 48億2916万 | 27億5952万 | 28億4723万 12/30 |
| 2022年 12月期 | 444 4/5 | 210 12/21 | 1,614,200 10/26 | 30億6839万 | 14億5181万 | 15億9791万 12/30 |
| 2023年 12月期 | 678 12/7 | 221 1/5 | 6,346,100 12/7 | 46億9406万 | 15億2786万 | 25億3468万 12/29 |
| 2024年 12月期 | 773 7/29 | 289 2/16 | 11,363,800 12/6 | 53億5333万 | 20億144万 | 24億1002万 12/30 |
| 最新 | 367 2025/5/2 | 41,700 | 25億4162万 | |||