時価総額
- 2020年12月30日
- 379億150万
- 2021年12月30日
- 348億674万
- 2022年12月30日
- 218億1713万
- 2023年12月29日
- 111億4176万
- 2024年12月30日
- 70億8363万
2024/11/26～2025/04/24
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 | ||||||||||
| 04/24 | 877 | 878 | 859 | 859 | -0.81% | 2,200 | 72億7263万 | -2.05% | 726.98 | 1.67 |
| 04/23 | 876 | 876 | 858 | 866 | -0.92% | 4,300 | 73億3190万 | -1.48% | 732.91 | 1.69 |
| 04/22 | 874 | 881 | 873 | 874 | 0% | 3,300 | 73億9963万 | -0.91% | 739.68 | 1.7 |
| 04/21 | 864 | 879 | 859 | 874 | +1.39% | 3,600 | 73億9963万 | -1.02% | 739.68 | 1.7 |
| 04/18 | 860 | 873 | 860 | 862 | +1.17% | 900 | 72億9803万 | -2.6% | 729.52 | 1.68 |
| 04/17 | 850 | 859 | 850 | 852 | +0.59% | 1,600 | 72億1337万 | -3.95% | 721.06 | 1.66 |
| 04/16 | 847 | 852 | 847 | 847 | 0% | 1,300 | 71億7104万 | -4.72% | 716.83 | 1.65 |
| 04/15 | 850 | 850 | 847 | 847 | 0% | 2,300 | 71億7104万 | -4.94% | 716.83 | 1.65 |
| 04/14 | 851 | 853 | 837 | 847 | -0.35% | 3,600 | 71億7104万 | -5.15% | 716.83 | 1.65 |
| 04/11 | 848 | 855 | 829 | 850 | +1.31% | 4,100 | 71億9644万 | -5.03% | 719.37 | 1.65 |
| 04/10 | 850 | 865 | 831 | 839 | +2.57% | 3,100 | 71億330万 | -6.57% | 710.06 | 1.63 |
| 04/09 | 833 | 848 | 818 | 818 | -1.8% | 2,000 | 69億2551万 | -9.11% | 692.28 | 1.59 |
| 04/08 | 813 | 855 | 813 | 833 | +3.09% | 6,600 | 70億5251万 | -7.85% | 704.98 | 1.62 |
| 04/07 | 832 | 835 | 801 | 808 | -6.05% | 12,100 | 68億4085万 | -11.01% | 683.82 | 1.57 |
| 04/04 | 879 | 895 | 848 | 860 | -3.15% | 7,800 | 72億8110万 | -5.7% | 727.83 | 1.67 |
| 04/03 | 906 | 913 | 884 | 888 | -1.99% | 5,500 | 75億1816万 | -2.84% | 751.53 | 1.73 |
| 04/02 | 910 | 912 | 906 | 906 | -0.55% | 2,400 | 76億7055万 | -1.09% | 766.76 | 1.76 |
| 04/01 | 911 | 912 | 911 | 911 | 0% | 1,200 | 77億1289万 | -0.65% | 770.99 | 1.77 |
| 03/31 | 920 | 920 | 911 | 911 | -0.98% | 3,000 | 77億1289万 | -0.76% | 770.99 | 1.77 |
| 03/28 | 931 | 934 | 920 | 920 | -0.54% | 2,100 | 77億8908万 | 0% | 778.61 | 1.79 |
| 03/27 | 940 | 940 | 925 | 925 | 0% | 2,000 | 78億3142万 | +0.54% | 782.84 | 1.8 |
| 03/26 | 927 | 930 | 925 | 925 | -0.64% | 1,200 | 78億3142万 | 0% | 782.84 | 1.8 |
| 03/25 | 928 | 942 | 928 | 931 | 0% | 2,800 | 78億8221万 | 0% | 787.92 | 1.81 |
| 03/24 | 921 | 931 | 921 | 931 | 0% | 6,300 | 78億8221万 | -0.32% | 787.92 | 1.81 |
| 03/21 | 931 | 958 | 931 | 931 | 0% | 7,200 | 78億8221万 | -0.32% | 787.92 | 1.81 |
| 03/19 | 918 | 935 | 917 | 931 | +1.42% | 6,500 | 78億8221万 | -0.11% | 787.92 | 1.81 |
| 03/18 | 920 | 928 | 918 | 918 | +0.55% | 1,800 | 77億7215万 | -1.4% | 776.91 | 1.79 |
| 03/17 | 917 | 922 | 913 | 913 | -0.44% | 1,700 | 77億2982万 | -1.83% | 772.68 | 1.78 |
| 03/14 | 919 | 919 | 914 | 917 | +0.55% | 5,000 | 77億6368万 | -1.29% | 776.07 | 1.78 |
| 03/13 | 907 | 915 | 907 | 912 | +1.33% | 1,400 | 77億2135万 | -1.83% | 771.84 | 1.77 |
| 03/12 | 895 | 905 | 895 | 900 | +0.78% | 3,000 | 76億1976万 | -3.12% | 761.68 | 1.75 |
| 03/11 | 901 | 904 | 885 | 893 | -1.43% | 5,200 | 75億6049万 | -3.98% | 755.76 | 1.74 |
| 03/10 | 900 | 906 | 900 | 906 | +0.67% | 4,600 | 76億7055万 | -2.89% | 766.76 | 1.76 |
| 03/07 | 902 | 915 | 900 | 900 | -1.53% | 3,200 | 76億1976万 | -3.85% | 761.68 | 1.75 |
| 03/06 | 920 | 920 | 900 | 914 | +0.77% | 3,600 | 77億3828万 | -2.04% | 773.53 | 1.78 |
| 03/05 | 915 | 915 | 902 | 907 | -0.87% | 3,000 | 76億7902万 | -2.37% | 767.61 | 1.77 |
| 03/04 | 910 | 926 | 905 | 915 | -0.76% | 4,700 | 77億4675万 | -1.19% | 774.38 | 1.78 |
| 03/03 | 916 | 925 | 916 | 922 | +0.33% | 1,900 | 78億602万 | 0% | 780.3 | 1.79 |
| 02/28 | 913 | 928 | 907 | 919 | +0.66% | 3,900 | 77億8062万 | +0.11% | 777.76 | 1.79 |
| 02/27 | 946 | 946 | 913 | 913 | -1.3% | 3,700 | 77億2982万 | -0.11% | 772.68 | 1.78 |
| 02/26 | 935 | 936 | 925 | 925 | -1.07% | 2,600 | 78億3142万 | +1.65% | 782.84 | 1.8 |
| 02/25 | 940 | 952 | 935 | 935 | -0.11% | 3,100 | 79億1608万 | +3.2% | 791.3 | 1.82 |
| 02/21 | 953 | 971 | 936 | 936 | -1.68% | 7,800 | 79億2455万 | +3.77% | 792.15 | 1.82 |
| 02/20 | 939 | 963 | 939 | 952 | +2.37% | 12,600 | 80億6001万 | +6.13% | 805.69 | 1.85 |
| 02/19 | 1,050 | 1,052 | 930 | 930 | -11.43% | 41,600 | 78億7375万 | +4.26% | 787.07 | 1.81 |
| 02/18 | 1,074 | 1,074 | 1,030 | 1,050 | -2.23% | 11,700 | 88億8972万 | +18.11% | 888.63 | 2.04 |
| 02/17 | 1,054 | 1,149 | 1,025 | 1,074 | +7.4% | 63,700 | 90億9291万 | +21.91% | 908.94 | 2.09 |
| 02/14 | 925 | 1,038 | 895 | 1,000 | +7.07% | 55,900 | 84億6640万 | +14.68% | 846.31 | 1.95 |
| 02/13 | 900 | 935 | 900 | 934 | +4.47% | 11,400 | 79億761万 | +7.85% | 790.46 | 1.82 |
| 02/12 | 897 | 904 | 891 | 894 | -0.33% | 1,800 | 75億6896万 | +3.71% | 756.6 | 1.74 |
| 02/10 | 879 | 910 | 879 | 897 | +0.34% | 3,800 | 75億9436万 | +4.42% | 759.14 | 1.75 |
| 02/07 | 891 | 894 | 883 | 894 | +0.11% | 2,100 | 75億6896万 | +4.32% | 756.6 | 1.74 |
| 02/06 | 892 | 910 | 871 | 893 | -1.22% | 5,900 | 75億6049万 | +4.44% | 755.76 | 1.74 |
| 02/05 | 900 | 910 | 883 | 904 | -0.22% | 4,600 | 76億5362万 | +5.98% | 765.07 | 1.76 |
| 02/04 | 928 | 944 | 906 | 906 | -3.41% | 3,500 | 76億7055万 | +6.34% | 766.76 | 1.76 |
| 02/03 | 970 | 970 | 911 | 938 | -3.5% | 8,000 | 79億4148万 | +10.22% | 793.84 | 1.83 |
| 01/31 | 980 | 981 | 902 | 972 | -0.1% | 45,800 | 82億2934万 | +14.49% | 822.62 | 1.89 |
| 01/30 | 825 | 973 | 825 | 973 | +17.94% | 73,800 | 82億3780万 | +15.01% | 823.46 | 1.89 |
| 01/29 | 821 | 825 | 815 | 825 | +0.49% | 3,100 | 69億8478万 | -2.02% | 698.21 | 1.61 |
| 01/28 | 824 | 827 | 820 | 821 | -0.36% | 1,900 | 69億5091万 | -2.84% | 694.82 | 1.6 |
| 01/27 | 814 | 825 | 814 | 824 | +1.23% | 3,900 | 69億7631万 | -2.83% | 697.36 | 1.6 |
| 01/24 | 820 | 824 | 808 | 814 | -0.73% | 10,000 | 68億9164万 | -4.24% | 688.9 | 1.58 |
| 01/23 | 820 | 824 | 820 | 820 | -0.12% | 1,700 | 69億4244万 | -3.98% | 693.98 | 1.6 |
| 01/22 | 820 | 825 | 820 | 821 | +0.12% | 4,000 | 69億5091万 | -4.2% | 694.82 | 1.6 |
| 01/21 | 822 | 825 | 820 | 820 | -0.24% | 4,800 | 69億4244万 | -4.65% | 693.98 | 1.6 |
| 01/20 | 824 | 828 | 822 | 822 | -0.72% | 8,100 | 69億5938万 | -4.75% | 695.67 | 1.6 |
| 01/17 | 826 | 828 | 824 | 828 | +0.36% | 1,800 | 70億1017万 | -4.39% | 700.75 | 1.61 |
| 01/16 | 831 | 832 | 825 | 825 | -0.84% | 5,000 | 69億8478万 | -5.06% | 698.21 | 1.61 |
| 01/15 | 833 | 835 | 832 | 832 | -0.72% | 3,100 | 70億4404万 | -4.7% | 704.13 | 1.62 |
| 01/14 | 850 | 850 | 838 | 838 | -1.41% | 4,400 | 70億9484万 | -4.56% | 709.21 | 1.63 |
| 01/10 | 850 | 856 | 850 | 850 | 0% | 2,100 | 71億9644万 | -3.74% | 719.37 | 1.65 |
| 01/09 | 848 | 851 | 845 | 850 | +0.59% | 4,500 | 71億9644万 | -4.28% | 719.37 | 1.65 |
| 01/08 | 842 | 845 | 840 | 845 | +0.84% | 5,700 | 71億5410万 | -5.38% | 715.13 | 1.64 |
| 01/07 | 835 | 844 | 835 | 838 | +0.6% | 5,900 | 70億9484万 | -6.68% | 709.21 | 1.63 |
| 01/06 | 839 | 848 | 833 | 833 | -0.48% | 12,900 | 70億5251万 | -7.75% | 704.98 | 1.62 |
| 2024 | ||||||||||
| 12/30 | 831 | 840 | 824 | 837 | 0% | 10,400 | 70億8637万 | -7.92% | 105.73 | 1.63 |
| 12/27 | 841 | 848 | 827 | 837 | -2.22% | 18,000 | 70億8637万 | -8.52% | 105.73 | 1.63 |
| 12/26 | 872 | 872 | 854 | 856 | -1.83% | 22,500 | 72億4723万 | -7.06% | 108.13 | 1.67 |
| 12/25 | 876 | 877 | 866 | 872 | -0.8% | 14,000 | 73億8270万 | -5.83% | 110.15 | 1.7 |
| 12/24 | 885 | 889 | 875 | 879 | -0.79% | 19,100 | 74億4196万 | -5.48% | 111.03 | 1.71 |
| 12/23 | 891 | 891 | 886 | 886 | -0.67% | 13,300 | 75億123万 | -5.24% | 111.92 | 1.72 |
| 12/20 | 895 | 900 | 892 | 892 | -0.34% | 7,200 | 75億5202万 | -4.9% | 112.67 | 1.74 |
| 12/19 | 892 | 901 | 892 | 895 | +0.34% | 8,600 | 75億7742万 | -4.99% | 113.05 | 1.74 |
| 12/18 | 892 | 898 | 892 | 892 | +0.11% | 5,200 | 75億5202万 | -5.71% | 112.67 | 1.74 |
| 12/17 | 892 | 894 | 890 | 891 | +0.34% | 14,700 | 75億4356万 | -6.21% | 112.55 | 1.73 |
| 12/16 | 899 | 899 | 886 | 888 | -1.22% | 10,100 | 75億1816万 | -6.92% | 112.17 | 1.73 |
| 12/13 | 899 | 899 | 890 | 899 | +1.01% | 10,400 | 76億1129万 | -6.06% | 113.56 | 1.75 |
| 12/12 | 892 | 902 | 890 | 890 | -1.33% | 7,500 | 75億3509万 | -7.39% | 112.42 | 1.73 |
| 12/11 | 900 | 902 | 889 | 902 | +0.22% | 11,100 | 76億3669万 | -6.53% | 113.94 | 1.76 |
| 12/10 | 905 | 905 | 885 | 900 | -0.55% | 14,600 | 76億1976万 | -7.02% | 113.69 | 1.75 |
| 12/09 | 908 | 908 | 900 | 905 | +0.22% | 8,800 | 76億6209万 | -6.8% | 114.32 | 1.76 |
| 12/06 | 916 | 916 | 901 | 903 | -2.27% | 18,700 | 76億4515万 | -7.38% | 114.06 | 1.76 |
| 12/05 | 954 | 954 | 890 | 924 | -2.94% | 20,800 | 78億2295万 | -5.52% | 116.72 | 1.8 |
| 12/04 | 961 | 965 | 950 | 952 | -0.94% | 10,500 | 80億6001万 | -2.96% | 120.25 | 1.85 |
| 12/03 | 967 | 969 | 961 | 961 | -0.72% | 15,200 | 81億3621万 | -2.14% | 121.39 | 1.87 |
| 12/02 | 970 | 974 | 968 | 968 | -0.31% | 5,600 | 81億9547万 | -1.63% | 122.27 | 1.88 |
| 11/29 | 973 | 977 | 970 | 971 | -0.21% | 4,400 | 82億2087万 | -1.42% | 122.65 | 1.89 |
| 11/28 | 981 | 981 | 973 | 973 | -0.21% | 2,300 | 82億3780万 | -1.32% | 122.91 | 1.89 |
| 11/27 | 978 | 983 | 975 | 975 | -0.31% | 2,100 | 82億5474万 | -1.22% | 123.16 | 1.9 |
| 11/26 | 977 | 979 | 977 | 978 | -0.1% | 1,900 | 82億8013万 | -1.01% | 123.54 | 1.9 |
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 | |
| 2020年 12月期 | 6,250 12/21 | 3,110 12/16 | 3,965,400 12/22 | 483億4375万 | 240億5585万 | 379億150万 12/30 |
| 2021年 12月期 | 10,610 1/26 | 3,945 12/17 | 6,982,000 1/20 | 843億5162万 | 328億4607万 | 348億674万 12/30 |
| 2022年 12月期 | 4,255 1/4 | 2,600 12/29 3/15 | 131,200 1/11 | 354億2713万 | 217億9554万 | 218億1713万 12/30 |
| 2023年 12月期 | 2,614 1/5 | 1,252 12/27 | 97,100 8/10 | 219億1290万 | 105億7176万 | 111億4176万 12/29 |
| 2024年 12月期 | 1,479 2/29 | 824 12/30 | 27,400 2/13 | 125億1884万 | 69億7631万 | 70億8363万 12/30 |
| 最新 | 859 2025/4/24 | 2,200 | 72億7263万 | |||