時価総額
- 2018年1月31日
- 78億7564万
- 2019年1月31日
- 28億3713万
- 2020年1月31日
- 41億7025万
- 2021年1月29日
- 36億7483万
- 2022年1月31日
- 11億2941万
- 2023年1月31日
- 21億9482万
- 2024年1月31日
- 13億1941万
- 2025年1月31日
- 19億5890万
2025/01/15～2025/06/11
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 | ||||||||||
| 06/11 | 515 | 517 | 508 | 509 | +0.39% | 59,700 | 24億5592万 | -4.32% | 409.31 | 5.87 |
| 06/10 | 502 | 519 | 501 | 507 | +1% | 99,100 | 24億4627万 | -4.7% | 407.7 | 5.85 |
| 06/09 | 503 | 516 | 494 | 502 | -2.14% | 207,100 | 24億2214万 | -5.46% | 403.68 | 5.79 |
| 06/06 | 525 | 555 | 507 | 513 | -5.18% | 402,900 | 24億7522万 | -3.57% | 412.53 | 5.92 |
| 06/05 | 553 | 608 | 539 | 541 | -1.28% | 830,500 | 26億1032万 | +1.69% | 435.04 | 6.24 |
| 06/04 | 555 | 560 | 545 | 548 | -0.9% | 86,700 | 26億4409万 | +3.4% | 440.67 | 6.32 |
| 06/03 | 557 | 557 | 548 | 553 | -0.36% | 60,700 | 26億6822万 | +4.73% | 444.69 | 6.38 |
| 06/02 | 540 | 555 | 539 | 555 | +1.09% | 97,400 | 26億7787万 | +5.71% | 446.3 | 6.41 |
| 05/30 | 552 | 562 | 546 | 549 | -1.96% | 97,200 | 26億4892万 | +5.37% | 441.48 | 6.34 |
| 05/29 | 568 | 571 | 557 | 560 | -0.18% | 105,800 | 27億199万 | +8.11% | 450.32 | 6.46 |
| 05/28 | 560 | 570 | 550 | 561 | +0.9% | 195,400 | 27億681万 | +8.93% | 451.13 | 6.48 |
| 05/27 | 535 | 568 | 531 | 556 | +5.1% | 349,000 | 26億8269万 | +8.81% | 447.11 | 6.42 |
| 05/26 | 520 | 540 | 514 | 529 | +1.73% | 58,900 | 25億5242万 | +4.13% | 425.39 | 6.11 |
| 05/23 | 531 | 539 | 514 | 520 | -3.7% | 124,400 | 25億899万 | +2.97% | 418.16 | 6 |
| 05/22 | 516 | 561 | 515 | 540 | +3.05% | 288,300 | 26億549万 | +7.57% | 434.24 | 6.23 |
| 05/21 | 537 | 545 | 517 | 524 | -3.14% | 140,600 | 25億2829万 | +5.22% | 421.37 | 6.05 |
| 05/20 | 548 | 555 | 536 | 541 | +0.56% | 69,400 | 26億1032万 | +9.29% | 435.04 | 6.24 |
| 05/19 | 543 | 543 | 533 | 538 | -1.65% | 78,400 | 25億9584万 | +9.8% | 432.63 | 6.21 |
| 05/16 | 523 | 553 | 519 | 547 | +3.8% | 119,800 | 26億3927万 | +12.78% | 439.87 | 6.31 |
| 05/15 | 525 | 528 | 518 | 527 | 0% | 51,500 | 25億4277万 | +9.79% | 423.79 | 6.08 |
| 05/14 | 517 | 527 | 513 | 527 | +1.35% | 56,300 | 25億4277万 | +11.42% | 423.79 | 6.08 |
| 05/13 | 518 | 520 | 509 | 520 | +1.36% | 85,900 | 25億899万 | +10.64% | 418.16 | 6 |
| 05/12 | 519 | 523 | 513 | 513 | +0.39% | 62,400 | 24億7522万 | +9.62% | 412.53 | 5.92 |
| 05/09 | 508 | 517 | 503 | 511 | +0.2% | 57,400 | 24億6557万 | +9.19% | 410.92 | 5.9 |
| 05/08 | 504 | 512 | 500 | 510 | +1.8% | 65,800 | 24億6074万 | +9.21% | 410.11 | 5.89 |
| 05/07 | 499 | 507 | 494 | 501 | 0% | 58,400 | 24億1732万 | +7.28% | 402.88 | 5.78 |
| 05/02 | 514 | 516 | 499 | 501 | -1.57% | 67,100 | 24億1732万 | +7.28% | 402.88 | 5.78 |
| 05/01 | 512 | 514 | 505 | 509 | -0.59% | 40,500 | 24億5592万 | +8.76% | 409.31 | 5.87 |
| 04/30 | 508 | 520 | 501 | 512 | +1.39% | 116,300 | 24億7039万 | +9.17% | 411.72 | 5.91 |
| 04/28 | 500 | 509 | 489 | 505 | +1.61% | 88,900 | 24億3662万 | +7.45% | 406.09 | 5.83 |
| 04/25 | 465 | 503 | 465 | 497 | +6.88% | 151,500 | 23億9802万 | +5.3% | 399.66 | 5.74 |
| 04/24 | 479 | 479 | 459 | 465 | -1.27% | 113,700 | 22億4362万 | -1.9% | 373.93 | 5.37 |
| 04/23 | 477 | 482 | 471 | 471 | -0.63% | 85,000 | 22億7257万 | -1.46% | 378.75 | 5.44 |
| 04/22 | 471 | 489 | 465 | 474 | +1.94% | 124,000 | 22億8704万 | -1.66% | 381.17 | 5.47 |
| 04/21 | 498 | 503 | 465 | 465 | -1.9% | 143,400 | 22億4362万 | -4.32% | 373.93 | 5.37 |
| 04/18 | 465 | 476 | 457 | 474 | +0.85% | 114,100 | 22億8704万 | -3.07% | 381.17 | 5.47 |
| 04/17 | 453 | 472 | 453 | 470 | +3.75% | 97,800 | 22億6774万 | -3.89% | 377.95 | 5.42 |
| 04/16 | 446 | 467 | 442 | 453 | +1.57% | 149,500 | 21億8572万 | -7.36% | 364.28 | 5.23 |
| 04/15 | 455 | 457 | 443 | 446 | +0.9% | 95,500 | 21億5194万 | -8.79% | 358.65 | 5.15 |
| 04/14 | 461 | 463 | 442 | 442 | -0.67% | 120,500 | 21億3264万 | -9.8% | 355.43 | 5.1 |
| 04/11 | 422 | 445 | 414 | 445 | +3.49% | 98,500 | 21億4712万 | -9% | 357.85 | 5.14 |
| 04/10 | 448 | 448 | 427 | 430 | +5.39% | 108,100 | 20億7474万 | -12.07% | 345.78 | 4.96 |
| 04/09 | 418 | 421 | 391 | 408 | -2.63% | 109,700 | 19億6859万 | -16.9% | 328.09 | 4.71 |
| 04/08 | 438 | 438 | 411 | 419 | +13.55% | 122,400 | 20億2167万 | -15.01% | 336.94 | 4.84 |
| 04/07 | 368 | 399 | 366 | 369 | -16.7% | 282,100 | 17億8042万 | -25.45% | 296.73 | 4.26 |
| 04/04 | 463 | 466 | 420 | 443 | -7.52% | 331,800 | 21億3747万 | -11.22% | 356.24 | 5.11 |
| 04/03 | 470 | 484 | 462 | 479 | -2.24% | 154,200 | 23億1117万 | -4.39% | 385.19 | 5.53 |
| 04/02 | 505 | 508 | 490 | 490 | -1.61% | 133,500 | 23億6424万 | -2.2% | 394.03 | 5.66 |
| 04/01 | 503 | 508 | 486 | 498 | -0.8% | 185,500 | 24億284万 | -0.4% | 400.47 | 5.75 |
| 03/31 | 504 | 518 | 496 | 502 | -2.71% | 164,700 | 24億2214万 | +1.01% | 403.68 | 5.79 |
| 03/28 | 520 | 522 | 511 | 516 | -0.77% | 177,700 | 24億8969万 | +4.24% | 414.94 | 5.96 |
| 03/27 | 521 | 533 | 517 | 520 | -0.76% | 158,000 | 25億899万 | +5.48% | 418.16 | 6 |
| 03/26 | 553 | 555 | 523 | 524 | -5.07% | 195,800 | 25億2829万 | +6.72% | 421.37 | 6.05 |
| 03/25 | 538 | 557 | 530 | 552 | +2.41% | 235,600 | 26億6339万 | +13.11% | 443.89 | 6.37 |
| 03/24 | 539 | 547 | 510 | 539 | -1.82% | 504,400 | 26億67万 | +11.36% | 433.44 | 6.22 |
| 03/21 | 593 | 609 | 549 | 549 | -2.83% | 930,300 | 26億4892万 | +14.38% | 441.48 | 6.34 |
| 03/19 | 573 | 602 | 555 | 565 | -1.22% | 937,400 | 27億2611万 | +18.7% | 454.34 | 6.52 |
| 03/18 | 576 | 599 | 549 | 572 | -0.35% | 1,112,400 | 27億5989万 | +21.44% | 459.97 | 6.6 |
| 03/17 | 542 | 645 | 540 | 574 | +3.99% | 3,405,400 | 27億6954万 | +23.44% | 461.58 | 6.63 |
| 03/14 | 552 | 552 | 552 | 552 | +16.95% | 124,200 | 26億6339万 | +20.52% | 443.89 | 6.37 |
| 03/13 | 464 | 480 | 458 | 472 | +1.72% | 302,300 | 22億7739万 | +4.42% | 379.56 | 5.45 |
| 03/12 | 462 | 474 | 460 | 464 | -0.64% | 169,700 | 22億3879万 | +3.34% | 373.12 | 5.36 |
| 03/11 | 441 | 467 | 438 | 467 | +4.01% | 282,800 | 22億5327万 | +4.47% | 375.54 | 5.39 |
| 03/10 | 465 | 469 | 441 | 449 | +3.46% | 510,900 | 21億6642万 | +1.13% | 361.06 | 5.18 |
| 03/07 | 445 | 447 | 431 | 434 | -3.13% | 124,800 | 20億9404万 | -2.03% | 349 | 5.01 |
| 03/06 | 470 | 475 | 448 | 448 | -4.68% | 145,500 | 21億6159万 | +1.36% | 360.26 | 5.17 |
| 03/05 | 469 | 471 | 453 | 470 | +1.08% | 141,100 | 22億6774万 | +6.58% | 377.95 | 5.42 |
| 03/04 | 456 | 473 | 450 | 465 | +0.43% | 142,800 | 22億4362万 | +5.92% | 373.93 | 5.37 |
| 03/03 | 472 | 492 | 461 | 463 | -0.43% | 256,400 | 22億3397万 | +6.19% | 372.32 | 5.34 |
| 02/28 | 484 | 499 | 464 | 465 | -4.12% | 533,600 | 22億4362万 | +7.14% | 373.93 | 5.37 |
| 02/27 | 516 | 534 | 463 | 485 | -2.61% | 1,932,900 | 23億4012万 | +12.53% | 390.01 | 5.6 |
| 02/26 | 527 | 531 | 477 | 498 | +10.42% | 2,421,100 | 24億284万 | +16.36% | 400.47 | 5.75 |
| 02/25 | 435 | 453 | 430 | 451 | +3.2% | 68,100 | 21億7607万 | +6.12% | 362.67 | 5.21 |
| 02/21 | 453 | 453 | 435 | 437 | -3.96% | 121,400 | 21億852万 | +3.07% | 351.41 | 5.04 |
| 02/20 | 456 | 462 | 450 | 455 | 0% | 76,800 | 21億9468万 | +7.57% | 365.89 | 5.25 |
| 02/19 | 473 | 487 | 453 | 455 | -2.15% | 292,800 | 21億9468万 | +8.08% | 365.89 | 5.25 |
| 02/18 | 468 | 472 | 458 | 465 | +1.09% | 117,900 | 22億4292万 | +10.71% | 373.93 | 5.37 |
| 02/17 | 442 | 461 | 436 | 460 | +4.07% | 133,600 | 22億1880万 | +9.79% | 369.91 | 5.31 |
| 02/14 | 445 | 450 | 438 | 442 | -0.45% | 70,200 | 21億3198万 | +5.74% | 355.43 | 5.1 |
| 02/13 | 446 | 446 | 433 | 444 | -0.22% | 82,000 | 21億4163万 | +5.71% | 357.04 | 5.12 |
| 02/12 | 434 | 446 | 428 | 445 | +3.01% | 114,800 | 21億4645万 | +6.21% | 357.85 | 5.13 |
| 02/10 | 416 | 439 | 413 | 432 | +2.61% | 134,200 | 20億8374万 | +3.35% | 347.39 | 4.98 |
| 02/07 | 409 | 427 | 408 | 421 | +2.93% | 63,400 | 20億3068万 | +1.2% | 338.55 | 4.86 |
| 02/06 | 410 | 414 | 405 | 409 | +0.25% | 62,400 | 19億7280万 | -1.68% | 328.9 | 4.72 |
| 02/05 | 404 | 412 | 404 | 408 | +1.49% | 24,800 | 19億6798万 | -1.45% | 328.09 | 4.71 |
| 02/04 | 400 | 409 | 400 | 402 | +1.26% | 33,900 | 19億3904万 | -3.13% | 323.27 | 4.64 |
| 02/03 | 403 | 403 | 394 | 397 | -2.22% | 74,500 | 19億1492万 | -3.64% | 319.25 | 4.58 |
| 01/31 | 413 | 415 | 406 | 406 | -1.69% | 58,500 | 19億5833万 | -0.73% | 979.15 | 4.77 |
| 01/30 | 415 | 416 | 406 | 413 | -1.67% | 75,500 | 19億9210万 | +1.47% | 996.03 | 4.85 |
| 01/29 | 420 | 427 | 416 | 420 | 0% | 67,500 | 20億2586万 | +3.96% | 1012.91 | 4.93 |
| 01/28 | 414 | 425 | 410 | 420 | +1.45% | 62,700 | 20億2586万 | +4.74% | 1012.91 | 4.93 |
| 01/27 | 404 | 422 | 402 | 414 | +2.48% | 112,400 | 19億9692万 | +3.76% | 998.44 | 4.86 |
| 01/24 | 392 | 412 | 392 | 404 | +3.06% | 165,800 | 19億4869万 | +2.02% | 974.32 | 4.74 |
| 01/23 | 402 | 413 | 391 | 392 | -2% | 158,900 | 18億9080万 | -0.76% | 945.38 | 4.6 |
| 01/22 | 407 | 410 | 399 | 400 | -1.23% | 124,700 | 19億2939万 | +1.52% | 964.68 | 4.7 |
| 01/21 | 426 | 426 | 395 | 405 | -4.48% | 262,400 | 19億5027万 | +3.05% | 975.11 | 4.75 |
| 01/20 | 420 | 425 | 414 | 424 | +0.71% | 82,900 | 20億4176万 | +8.16% | 1020.86 | 4.97 |
| 01/17 | 426 | 431 | 408 | 421 | +2.68% | 276,700 | 20億2732万 | +7.67% | 1013.64 | 4.93 |
| 01/16 | 411 | 418 | 407 | 410 | -0.49% | 149,500 | 19億7435万 | +5.67% | 987.15 | 4.81 |
| 01/15 | 425 | 434 | 412 | 412 | -3.06% | 214,200 | 19億8398万 | +6.74% | 991.97 | 4.83 |
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 1月期 | 3,695 8/10 | 2,013 12/20 | 1,660,800 8/10 | 110億4066万 | 63億370万 | 78億7564万 1/31 |
| 2019年 1月期 | 2,762 4/13 | 604 12/25 | 933,200 4/13 | 86億8234万 | 19億833万 | 28億3713万 1/31 |
| 2020年 1月期 | 1,748 1/24 | 765 8/29 | 556,800 1/21 | 55億3941万 | 24億2084万 | 41億7025万 1/31 |
| 2021年 1月期 | 2,294 10/12 | 465 3/19 | 1,574,000 10/6 | 83億8112万 | 14億7358万 | 36億7483万 1/29 |
| 2022年 1月期 | 1,097 3/10 | 300 1/28 | 485,800 3/10 | 40億4354万 | 11億730万 | 11億2941万 1/31 |
| 2023年 1月期 | 670 1/31 | 241 10/3 | 5,907,500 12/21 | 28億1180万 | 9億5305万 | 21億9482万 1/31 |
| 2024年 1月期 | 842 3/1 | 220 12/26 | 8,847,300 5/18 | 35億3364万 | 10億5940万 | 13億1941万 1/31 |
| 2025年 1月期 | 937 6/4 | 248 2/9 | 8,282,800 5/24 | 45億1211万 | 11億9424万 | 19億5890万 1/31 |
| 最新 | 509 2025/6/11 | 59,700 | 24億5592万 | |||