時価総額
2024/11/06～2025/04/04
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 |
| 04/04 | 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 |
| 01/14 | 440 | 457 | 423 | 425 | -5.35% | 272,800 | 20億4658万 | +10.68% | 1023.27 | 4.98 |
| 01/10 | 448 | 482 | 440 | 449 | +0.45% | 609,600 | 21億6215万 | +18.16% | 1081.05 | 5.26 |
| 01/09 | 467 | 497 | 443 | 447 | -4.89% | 662,700 | 21億5252万 | +18.57% | 1076.24 | 5.24 |
| 01/08 | 433 | 489 | 422 | 470 | +12.71% | 1,362,700 | 22億6328万 | +26.01% | 1131.61 | 5.51 |
| 01/07 | 426 | 440 | 410 | 417 | -3.47% | 384,300 | 20億805万 | +13.32% | 1004.01 | 4.89 |
| 01/06 | 397 | 445 | 390 | 432 | +11.05% | 711,100 | 20億8029万 | +18.36% | 1040.12 | 5.06 |
| 2024 |
| 12/30 | 406 | 412 | 387 | 389 | -6.04% | 405,500 | 18億7322万 | +7.46% | 936.59 | 4.56 |
| 12/27 | 366 | 425 | 366 | 414 | +11.59% | 1,969,700 | 19億9361万 | +14.68% | 996.78 | 4.85 |
| 12/26 | 425 | 428 | 363 | 371 | -9.51% | 1,766,500 | 17億8654万 | +3.63% | 893.25 | 4.35 |
| 12/25 | 410 | 410 | 403 | 410 | +24.24% | 285,600 | 19億7435万 | +14.53% | 987.15 | 4.81 |
| 12/24 | 332 | 333 | 329 | 330 | -1.49% | 60,300 | 15億8911万 | -7.04% | 794.54 | 3.87 |
| 12/23 | 338 | 342 | 329 | 335 | -1.47% | 178,700 | 16億1318万 | -5.9% | 806.58 | 3.93 |
| 12/20 | 348 | 351 | 340 | 340 | -3.41% | 66,700 | 16億3726万 | -4.49% | 818.61 | 3.98 |
| 12/19 | 345 | 352 | 342 | 352 | +0.57% | 41,600 | 16億9505万 | -1.4% | 847.51 | 4.13 |
| 12/18 | 353 | 358 | 349 | 350 | -0.28% | 59,600 | 16億8542万 | -1.96% | 842.69 | 4.1 |
| 12/17 | 360 | 360 | 351 | 351 | -2.77% | 86,500 | 16億9023万 | -1.68% | 845.1 | 4.11 |
| 12/16 | 364 | 372 | 360 | 361 | -0.82% | 69,300 | 17億3839万 | +0.84% | 869.18 | 4.23 |
| 12/13 | 380 | 380 | 362 | 364 | -2.93% | 103,900 | 17億5283万 | +1.68% | 876.4 | 4.27 |
| 12/12 | 382 | 384 | 371 | 375 | -0.79% | 175,500 | 18億580万 | +4.75% | 902.88 | 4.4 |
| 12/11 | 364 | 381 | 356 | 378 | +4.13% | 401,600 | 18億2025万 | +5.88% | 910.11 | 4.43 |
| 12/10 | 394 | 399 | 363 | 363 | -9.7% | 749,000 | 17億4802万 | +1.68% | 873.99 | 4.25 |
| 12/09 | 405 | 437 | 402 | 402 | +12.61% | 3,949,000 | 19億3582万 | +12.61% | 967.89 | 4.71 |
| 12/06 | 354 | 361 | 349 | 357 | +0.85% | 57,300 | 17億1913万 | +0.28% | 859.55 | 4.18 |
| 12/05 | 353 | 356 | 351 | 354 | +0.28% | 35,000 | 17億468万 | -0.56% | 852.32 | 4.15 |
| 12/04 | 342 | 353 | 337 | 353 | +2.92% | 59,100 | 16億9986万 | -1.12% | 849.91 | 4.14 |
| 12/03 | 356 | 357 | 343 | 343 | -3.65% | 54,900 | 16億5171万 | -4.19% | 825.84 | 4.02 |
| 12/02 | 351 | 360 | 351 | 356 | +1.42% | 37,200 | 17億1431万 | -0.56% | 857.14 | 4.17 |
| 11/29 | 348 | 354 | 344 | 351 | +1.45% | 33,900 | 16億9023万 | -1.68% | 845.1 | 4.11 |
| 11/28 | 345 | 350 | 342 | 346 | +0.29% | 39,700 | 16億6615万 | -3.08% | 833.06 | 4.06 |
| 11/27 | 348 | 351 | 345 | 345 | -1.71% | 14,700 | 16億6134万 | -3.36% | 830.65 | 4.04 |
| 11/26 | 363 | 363 | 351 | 351 | -3.04% | 15,500 | 16億9023万 | -1.96% | 845.1 | 4.11 |
| 11/25 | 363 | 363 | 353 | 362 | +1.69% | 26,300 | 17億4320万 | +0.56% | 871.58 | 4.24 |
| 11/22 | 360 | 360 | 350 | 356 | 0% | 25,700 | 17億1431万 | -1.93% | 857.14 | 4.17 |
| 11/21 | 346 | 356 | 346 | 356 | +2.89% | 30,100 | 17億1431万 | -2.2% | 857.14 | 4.17 |
| 11/20 | 352 | 354 | 346 | 346 | -1.7% | 27,400 | 16億6615万 | -4.95% | 833.06 | 4.06 |
| 11/19 | 345 | 353 | 343 | 352 | +2.03% | 27,700 | 16億9505万 | -3.56% | 847.51 | 4.13 |
| 11/18 | 352 | 356 | 344 | 345 | -2.54% | 17,400 | 16億6134万 | -5.48% | 830.65 | 4.04 |
| 11/15 | 351 | 354 | 344 | 354 | +0.85% | 51,000 | 17億468万 | -3.28% | 852.32 | 4.15 |
| 11/14 | 356 | 357 | 350 | 351 | -1.96% | 59,600 | 16億9023万 | -4.36% | 845.1 | 4.11 |
| 11/13 | 363 | 364 | 358 | 358 | -1.1% | 24,100 | 17億2394万 | -2.72% | 861.95 | 4.2 |
| 11/12 | 359 | 368 | 358 | 362 | 0% | 50,800 | 17億4320万 | -1.9% | 871.58 | 4.24 |
| 11/11 | 360 | 366 | 358 | 362 | -0.55% | 44,700 | 17億4320万 | -2.16% | 871.58 | 4.24 |
| 11/08 | 369 | 374 | 353 | 364 | -1.09% | 87,200 | 17億5283万 | -1.89% | 876.4 | 4.27 |
| 11/07 | 375 | 375 | 366 | 368 | +0.27% | 42,700 | 17億7210万 | -1.08% | 886.03 | 4.31 |
| 11/06 | 372 | 377 | 366 | 367 | -0.27% | 67,800 | 17億6728万 | -1.61% | 883.62 | 4.3 |
