時価総額
- 2018年3月30日
- 105億3528万
- 2019年3月29日
- 65億8456万
- 2020年3月31日
- 39億4552万
- 2021年3月31日
- 42億4570万
- 2022年3月31日
- 19億8230万
- 2023年3月31日
- 25億8390万
- 2024年3月29日
- 20億6738万
- 2025年3月31日
- 20億4188万
2025/03/05～2025/07/29
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 | ||||||||||
| 07/29 | 174 | 177 | 173 | 174 | -1.69% | 183,600 | 22億6509万 | +1.75% | 11.31 | 5.66 |
| 07/28 | 176 | 179 | 176 | 177 | +0.57% | 119,800 | 23億415万 | +3.51% | 11.51 | 5.76 |
| 07/25 | 180 | 181 | 176 | 176 | -0.56% | 73,800 | 22億9113万 | +3.53% | 11.44 | 5.73 |
| 07/24 | 175 | 179 | 175 | 177 | +1.72% | 104,800 | 23億415万 | +4.12% | 11.51 | 5.76 |
| 07/23 | 169 | 174 | 169 | 174 | +3.57% | 146,000 | 22億6509万 | +2.35% | 11.31 | 5.66 |
| 07/22 | 169 | 171 | 167 | 168 | 0% | 97,100 | 21億8699万 | -1.18% | 10.92 | 5.47 |
| 07/18 | 170 | 172 | 168 | 168 | -1.18% | 115,700 | 21億8699万 | -1.18% | 10.92 | 5.47 |
| 07/17 | 172 | 173 | 169 | 170 | -1.16% | 87,000 | 22億1302万 | 0% | 11.05 | 5.53 |
| 07/16 | 173 | 176 | 172 | 172 | 0% | 50,700 | 22億3906万 | +1.18% | 11.18 | 5.6 |
| 07/15 | 176 | 176 | 172 | 172 | -2.82% | 143,100 | 22億3906万 | +1.18% | 11.18 | 5.6 |
| 07/14 | 174 | 180 | 174 | 177 | +2.31% | 164,100 | 23億415万 | +4.12% | 11.51 | 5.76 |
| 07/11 | 172 | 177 | 172 | 173 | 0% | 60,600 | 22億5207万 | +1.76% | 11.25 | 5.63 |
| 07/10 | 175 | 175 | 170 | 173 | 0% | 107,200 | 22億5207万 | +1.76% | 11.25 | 5.63 |
| 07/09 | 172 | 177 | 170 | 173 | +1.76% | 161,400 | 22億5207万 | +1.76% | 11.25 | 5.63 |
| 07/08 | 167 | 175 | 167 | 170 | +1.8% | 207,600 | 22億1302万 | 0% | 11.05 | 5.53 |
| 07/07 | 166 | 169 | 166 | 167 | 0% | 78,000 | 21億7397万 | -2.34% | 10.86 | 5.44 |
| 07/04 | 167 | 173 | 165 | 167 | +0.6% | 104,000 | 21億7397万 | -2.34% | 10.86 | 5.44 |
| 07/03 | 169 | 170 | 166 | 166 | -1.78% | 79,200 | 21億6095万 | -2.92% | 10.79 | 5.4 |
| 07/02 | 167 | 169 | 166 | 169 | +1.81% | 56,800 | 22億 | -1.74% | 10.99 | 5.5 |
| 07/01 | 171 | 171 | 166 | 166 | -2.35% | 70,600 | 21億6095万 | -3.49% | 10.79 | 5.4 |
| 06/30 | 171 | 174 | 170 | 170 | -0.58% | 101,000 | 22億1302万 | -1.73% | 11.05 | 5.53 |
| 06/27 | 170 | 172 | 169 | 171 | +1.79% | 90,000 | 22億2604万 | -1.16% | 11.12 | 5.57 |
| 06/26 | 171 | 172 | 168 | 168 | -0.59% | 48,100 | 21億8699万 | -2.89% | 10.92 | 5.47 |
| 06/25 | 170 | 172 | 168 | 169 | +0.6% | 82,000 | 22億 | -3.98% | 10.99 | 5.5 |
| 06/24 | 167 | 171 | 167 | 168 | +0.6% | 229,100 | 21億8699万 | -5.62% | 10.92 | 5.47 |
| 06/23 | 166 | 167 | 163 | 167 | +0.6% | 60,000 | 21億7397万 | -7.22% | 10.86 | 5.44 |
| 06/20 | 169 | 172 | 166 | 166 | -2.35% | 104,400 | 21億6095万 | -8.79% | 10.79 | 5.4 |
| 06/19 | 171 | 172 | 169 | 170 | +0.59% | 69,300 | 22億1302万 | -7.61% | 11.05 | 5.53 |
| 06/18 | 170 | 171 | 169 | 169 | -1.17% | 71,000 | 22億 | -9.14% | 10.99 | 5.5 |
| 06/17 | 171 | 172 | 169 | 171 | +1.79% | 73,800 | 22億2604万 | -8.56% | 11.12 | 5.57 |
| 06/16 | 169 | 171 | 168 | 168 | 0% | 99,900 | 21億8699万 | -11.58% | 10.92 | 5.47 |
| 06/13 | 176 | 176 | 168 | 168 | -4.55% | 131,200 | 21億8699万 | -12.04% | 10.92 | 5.47 |
| 06/12 | 178 | 178 | 173 | 176 | -0.56% | 84,400 | 22億9113万 | -7.85% | 11.44 | 5.73 |
| 06/11 | 175 | 180 | 174 | 177 | +1.14% | 195,900 | 23億415万 | -6.84% | 11.51 | 5.76 |
| 06/10 | 173 | 178 | 172 | 175 | +1.74% | 227,800 | 22億7811万 | -7.41% | 11.38 | 5.7 |
| 06/09 | 173 | 175 | 171 | 172 | -0.58% | 68,900 | 22億3906万 | -8.02% | 11.18 | 5.6 |
| 06/06 | 178 | 180 | 173 | 173 | -2.26% | 106,800 | 22億5207万 | -6.99% | 11.25 | 5.63 |
| 06/05 | 179 | 180 | 177 | 177 | -1.12% | 75,800 | 23億415万 | -4.32% | 11.51 | 5.76 |
| 06/04 | 180 | 182 | 178 | 179 | +0.56% | 140,000 | 23億3018万 | -2.72% | 11.64 | 5.83 |
| 06/03 | 177 | 181 | 175 | 178 | +1.14% | 160,200 | 23億1716万 | -2.2% | 11.58 | 5.79 |
| 06/02 | 176 | 177 | 174 | 176 | +0.57% | 121,800 | 22億9113万 | -2.22% | 11.44 | 5.73 |
| 05/30 | 176 | 178 | 175 | 175 | 0% | 165,300 | 22億7811万 | -1.69% | 11.38 | 5.7 |
| 05/29 | 182 | 182 | 175 | 175 | -2.23% | 250,400 | 22億7811万 | -1.13% | 11.38 | 5.7 |
| 05/28 | 179 | 183 | 178 | 179 | +0.56% | 356,700 | 23億3018万 | +2.29% | 11.64 | 5.83 |
| 05/27 | 178 | 180 | 174 | 178 | 0% | 456,200 | 23億1716万 | +2.3% | 11.58 | 5.79 |
| 05/26 | 178 | 180 | 175 | 178 | +1.71% | 725,500 | 23億1716万 | +3.49% | 11.58 | 5.79 |
| 05/23 | 192 | 192 | 173 | 175 | -26.16% | 2,663,100 | 22億7811万 | +2.34% | 11.38 | 5.7 |
| 05/22 | 221 | 242 | 220 | 237 | +5.33% | 977,900 | 30億8521万 | +40.24% | 15.41 | 7.71 |
| 05/21 | 225 | 237 | 216 | 225 | -0.88% | 1,232,900 | 29億2900万 | +35.54% | 14.63 | 7.32 |
| 05/20 | 215 | 237 | 215 | 227 | +4.61% | 2,107,100 | 29億5504万 | +40.12% | 14.76 | 7.39 |
| 05/19 | 209 | 230 | 206 | 217 | +2.84% | 2,155,100 | 28億2486万 | +36.48% | 14.11 | 7.06 |
| 05/16 | 201 | 217 | 201 | 211 | +3.43% | 1,748,500 | 27億4675万 | +36.13% | 13.72 | 6.87 |
| 05/15 | 213 | 217 | 192 | 204 | -5.12% | 2,887,300 | 26億5563万 | +34.21% | 13.27 | 6.64 |
| 05/14 | 224 | 232 | 202 | 215 | -7.33% | 9,125,900 | 27億9882万 | +45.27% | 13.98 | 7 |
| 05/13 | 222 | 283 | 199 | 232 | +14.29% | 51,343,900 | 30億2012万 | +60% | 15.09 | 7.55 |
| 05/12 | 165 | 203 | 164 | 203 | +32.68% | 8,857,300 | 26億4261万 | +43.97% | 13.2 | 6.61 |
| 05/09 | 155 | 155 | 147 | 153 | -0.65% | 545,900 | 19億9172万 | +10.07% | 9.95 | 4.98 |
| 05/08 | 151 | 154 | 149 | 154 | +3.36% | 234,200 | 20億474万 | +10.79% | 10.01 | 5.01 |
| 05/07 | 147 | 153 | 147 | 149 | +2.76% | 277,200 | 19億3965万 | +7.19% | 9.69 | 4.85 |
| 05/02 | 147 | 147 | 142 | 145 | 0% | 214,100 | 18億8758万 | +3.57% | 9.43 | 4.72 |
| 05/01 | 144 | 148 | 143 | 145 | +2.11% | 262,200 | 18億8758万 | +2.84% | 9.43 | 4.72 |
| 04/30 | 138 | 143 | 138 | 142 | +2.16% | 102,800 | 18億4852万 | 0% | 9.23 | 4.62 |
| 04/28 | 136 | 140 | 136 | 139 | +2.96% | 108,600 | 18億947万 | -2.8% | 9.04 | 4.52 |
| 04/25 | 135 | 137 | 134 | 135 | +2.27% | 154,300 | 17億5740万 | -6.25% | 8.78 | 4.39 |
| 04/24 | 136 | 137 | 132 | 132 | -2.22% | 235,000 | 17億1834万 | -8.97% | 8.58 | 4.3 |
| 04/23 | 136 | 144 | 133 | 135 | +1.5% | 1,141,900 | 17億5740万 | -8.16% | 8.78 | 4.39 |
| 04/22 | 138 | 142 | 133 | 133 | -4.32% | 478,500 | 17億3136万 | -10.14% | 8.65 | 4.33 |
| 04/21 | 136 | 148 | 134 | 139 | +2.96% | 936,300 | 18億947万 | -6.71% | 9.04 | 4.52 |
| 04/18 | 135 | 138 | 133 | 135 | 0% | 219,600 | 17億5740万 | -10% | 8.78 | 4.39 |
| 04/17 | 147 | 151 | 133 | 135 | -9.4% | 1,797,500 | 17億5740万 | -10% | 8.78 | 4.39 |
| 04/16 | 143 | 175 | 142 | 149 | +4.93% | 12,363,100 | 19億3965万 | -1.97% | 9.69 | 4.85 |
| 04/15 | 143 | 152 | 139 | 142 | 0% | 920,600 | 18億4852万 | -6.58% | 9.23 | 4.62 |
| 04/14 | 141 | 145 | 141 | 142 | +1.43% | 102,900 | 18億4852万 | -7.19% | 9.23 | 4.62 |
| 04/11 | 134 | 140 | 134 | 140 | +2.19% | 188,900 | 18億2249万 | -9.09% | 9.1 | 4.56 |
| 04/10 | 138 | 139 | 131 | 137 | +11.38% | 340,100 | 17億8343万 | -11.61% | 8.91 | 4.46 |
| 04/09 | 135 | 138 | 118 | 123 | -9.56% | 1,930,100 | 16億118万 | -20.65% | 8 | 4 |
| 04/08 | 123 | 136 | 123 | 136 | +15.25% | 417,300 | 17億7042万 | -13.38% | 8.84 | 4.43 |
| 04/07 | 118 | 127 | 116 | 118 | -11.28% | 281,900 | 15億3610万 | -24.84% | 7.67 | 3.84 |
| 04/04 | 139 | 139 | 125 | 133 | -6.34% | 1,074,000 | 17億3136万 | -16.35% | 8.65 | 4.33 |
| 04/03 | 140 | 145 | 129 | 142 | -4.05% | 246,700 | 18億4852万 | -11.25% | 9.23 | 4.62 |
| 04/02 | 150 | 152 | 147 | 148 | -1.33% | 172,100 | 19億2663万 | -7.5% | 9.62 | 4.82 |
| 04/01 | 159 | 159 | 150 | 150 | -4.46% | 199,900 | 19億5267万 | -6.25% | 9.75 | 4.88 |
| 03/31 | 165 | 166 | 156 | 157 | -4.85% | 249,000 | 20億4379万 | -1.88% | - | 5.11 |
| 03/28 | 167 | 173 | 164 | 165 | -1.2% | 543,900 | 21億4793万 | +3.13% | - | 5.37 |
| 03/27 | 167 | 172 | 165 | 167 | -1.18% | 323,800 | 21億7397万 | +4.38% | - | 5.44 |
| 03/26 | 177 | 203 | 163 | 169 | -7.14% | 3,587,600 | 22億 | +5.63% | - | 5.5 |
| 03/25 | 165 | 182 | 165 | 182 | +11.66% | 704,200 | 23億6923万 | +14.47% | - | 5.92 |
| 03/24 | 160 | 173 | 158 | 163 | +1.88% | 624,200 | 21億2190万 | +3.16% | - | 5.31 |
| 03/21 | 165 | 197 | 159 | 160 | -3.61% | 2,384,100 | 20億8284万 | +1.91% | - | 5.21 |
| 03/19 | 159 | 168 | 159 | 166 | +4.4% | 143,800 | 21億6095万 | +5.73% | - | 5.4 |
| 03/18 | 161 | 162 | 159 | 159 | -1.24% | 64,900 | 20億6983万 | +1.92% | - | 5.18 |
| 03/17 | 160 | 172 | 157 | 161 | +1.26% | 407,600 | 20億9586万 | +3.21% | - | 5.24 |
| 03/14 | 159 | 162 | 155 | 159 | 0% | 146,200 | 20億6983万 | +1.92% | - | 5.18 |
| 03/13 | 162 | 166 | 159 | 159 | -1.24% | 191,200 | 20億6983万 | +0.63% | - | 5.18 |
| 03/12 | 163 | 166 | 160 | 161 | -2.42% | 219,300 | 20億9586万 | +2.55% | - | 5.24 |
| 03/11 | 167 | 167 | 160 | 165 | -1.79% | 210,700 | 21億4793万 | +5.77% | - | 5.37 |
| 03/10 | 160 | 168 | 159 | 168 | +5% | 250,300 | 21億8699万 | +8.39% | - | 5.47 |
| 03/07 | 156 | 167 | 155 | 160 | +1.91% | 599,700 | 20億8284万 | +4.58% | - | 5.21 |
| 03/06 | 154 | 157 | 153 | 157 | +1.29% | 163,000 | 20億4379万 | +3.29% | - | 5.11 |
| 03/05 | 154 | 158 | 153 | 155 | +1.31% | 76,600 | 20億1775万 | +2.65% | - | 5.05 |
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 | |
| 2018年 3月期 | 1,643 6,570 6/28 | 800 3,200 2/14 | 2,720,800 680,200 6/28 | 157億9625万 | 78億1856万 | 105億3528万 3/30 |
| 2019年 3月期 | 1,300 8/29 | 637 1/10 | 585,800 2/5 | 127億5612万 | 62億5075万 | 65億8456万 3/29 |
| 2020年 3月期 | 1,077 11/28 | 315 3/23 | 1,029,300 7/10 | 106億2008万 | 31億842万 | 39億4552万 3/31 |
| 2021年 3月期 | 836 6/25 | 317 1/4 | 2,256,900 1/14 | 82億5667万 | 33億9843万 | 42億4570万 3/31 |
| 2022年 3月期 | 495 5/24 | 117 3/8 | 8,012,800 5/21 | 60億1910万 | 15億1718万 | 19億8230万 3/31 |
| 2023年 3月期 | 284 3/9 | 124 6/20 | 31,257,800 3/9 | 36億8694万 | 16億795万 | 25億8390万 3/31 |
| 2024年 3月期 | 232 8/18 | 139 10/24 | 16,294,700 5/8 | 30億1938万 | 18億902万 | 20億6738万 3/29 |
| 2025年 3月期 | 209 2/7 | 92 8/6 | 19,768,400 2/5 | 27億2072万 | 11億9734万 | 20億4188万 3/31 |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
