時価総額
- 2009年12月30日
- 230億8410万
- 2010年12月30日
- 237億117万
- 2011年12月30日
- 187億2252万
- 2012年12月28日
- 192億2740万
- 2013年12月30日
- 189億4154万
- 2014年12月30日
- 234億2466万
- 2015年12月30日
- 301億160万
- 2016年12月30日
- 287億2502万
- 2017年12月29日
- 391億826万
- 2018年12月28日
- 489億8684万
- 2019年12月30日
- 517億7922万
- 2020年12月30日
- 570億847万
- 2021年12月30日
- 1198億1814万
- 2022年12月30日
- 864億1946万
- 2023年12月29日
- 863億1206万
- 2024年12月30日
- 1019億836万
2024/12/09～2025/05/12
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 | ||||||||||
| 05/12 | 5,790 | 5,810 | 5,710 | 5,770 | +0.7% | 33,900 | 809億2058万 | -2.05% | 12.13 | 1.98 |
| 05/09 | 5,710 | 5,750 | 5,680 | 5,730 | +1.24% | 33,100 | 803億5961万 | -3.57% | 12.04 | 1.97 |
| 05/08 | 5,640 | 5,660 | 5,540 | 5,660 | +0.35% | 45,700 | 793億7790万 | -5.57% | 11.89 | 1.94 |
| 05/07 | 5,710 | 5,710 | 5,630 | 5,640 | -0.88% | 35,900 | 790億9741万 | -6.78% | 11.85 | 1.94 |
| 05/02 | 5,690 | 5,710 | 5,620 | 5,690 | +0.53% | 35,800 | 797億9863万 | -6.93% | 11.96 | 1.95 |
| 05/01 | 5,700 | 5,740 | 5,630 | 5,660 | -0.53% | 42,400 | 793億7790万 | -8.35% | 11.89 | 1.94 |
| 04/30 | 5,790 | 5,790 | 5,650 | 5,690 | -1.39% | 58,000 | 797億9863万 | -8.78% | 11.96 | 1.95 |
| 04/28 | 5,820 | 5,820 | 5,730 | 5,770 | +0.35% | 31,400 | 809億2058万 | -8.44% | 12.13 | 1.98 |
| 04/25 | 5,700 | 5,790 | 5,690 | 5,750 | +0.88% | 31,800 | 806億4009万 | -9.56% | 12.08 | 1.97 |
| 04/24 | 5,720 | 5,720 | 5,670 | 5,700 | -0.35% | 30,300 | 799億3888万 | -11.19% | 11.98 | 1.96 |
| 04/23 | 5,720 | 5,790 | 5,700 | 5,720 | +1.06% | 37,300 | 802億1936万 | -11.73% | 12.02 | 1.96 |
| 04/22 | 5,550 | 5,700 | 5,550 | 5,660 | +1.62% | 28,800 | 793億7790万 | -13.48% | 11.89 | 1.94 |
| 04/21 | 5,710 | 5,730 | 5,550 | 5,570 | -3.13% | 65,100 | 781億1571万 | -15.68% | 11.71 | 1.91 |
| 04/18 | 5,860 | 5,860 | 5,730 | 5,750 | -1.2% | 49,800 | 806億4009万 | -13.83% | 12.08 | 1.97 |
| 04/17 | 5,760 | 5,830 | 5,760 | 5,820 | +1.22% | 44,500 | 816億2180万 | -13.55% | 12.23 | 2 |
| 04/16 | 5,960 | 6,000 | 5,700 | 5,750 | -9.59% | 257,300 | 806億4009万 | -15.32% | 12.08 | 1.97 |
| 04/15 | 6,360 | 6,420 | 6,290 | 6,360 | +1.6% | 81,900 | 891億9496万 | -7.21% | 13.37 | 2.18 |
| 04/14 | 6,260 | 6,280 | 6,150 | 6,260 | +1.95% | 30,000 | 877億9252万 | -9.18% | 13.16 | 2.15 |
| 04/11 | 6,150 | 6,160 | 5,980 | 6,140 | -3.31% | 36,800 | 861億960万 | -11.5% | 12.9 | 2.11 |
| 04/10 | 6,390 | 6,400 | 6,300 | 6,350 | +7.81% | 33,600 | 890億5471万 | -9.16% | 13.34 | 2.18 |
| 04/09 | 5,960 | 6,000 | 5,790 | 5,890 | -2.81% | 37,000 | 826億350万 | -16.12% | 12.38 | 2.02 |
| 04/08 | 5,900 | 6,220 | 5,900 | 6,060 | +5.21% | 33,700 | 849億8765万 | -14.26% | 12.74 | 2.08 |
| 04/07 | 5,800 | 5,950 | 5,720 | 5,760 | -9.29% | 72,200 | 807億8034万 | -18.95% | 12.1 | 1.98 |
| 04/04 | 6,580 | 6,660 | 6,240 | 6,350 | -6.34% | 55,800 | 890億5471万 | -11.34% | 13.34 | 2.18 |
| 04/03 | 6,890 | 6,890 | 6,710 | 6,780 | -3.69% | 44,800 | 950億8519万 | -5.79% | 14.25 | 2.33 |
| 04/02 | 7,140 | 7,140 | 6,950 | 7,040 | +0.14% | 25,800 | 987億3152万 | -2.38% | 14.79 | 2.42 |
| 04/01 | 7,080 | 7,160 | 7,030 | 7,030 | -0.28% | 19,300 | 985億9128万 | -2.6% | 14.77 | 2.41 |
| 03/31 | 7,160 | 7,190 | 7,030 | 7,050 | -2.76% | 26,500 | 988億7177万 | -2.38% | 14.82 | 2.42 |
| 03/28 | 7,250 | 7,420 | 7,210 | 7,250 | 0% | 36,800 | 1016億7664万 | +0.36% | 15.24 | 2.49 |
| 03/27 | 7,150 | 7,250 | 7,140 | 7,250 | +0.55% | 28,200 | 1016億7664万 | +0.37% | 15.24 | 2.49 |
| 03/26 | 7,250 | 7,260 | 7,180 | 7,210 | -0.83% | 25,500 | 1011億1567万 | -0.06% | 15.15 | 2.47 |
| 03/25 | 7,160 | 7,270 | 7,160 | 7,270 | +1.25% | 16,300 | 1019億5713万 | +0.89% | 15.28 | 2.49 |
| 03/24 | 7,200 | 7,220 | 7,160 | 7,180 | -0.83% | 11,000 | 1006億9494万 | -0.29% | 15.09 | 2.46 |
| 03/21 | 7,220 | 7,270 | 7,180 | 7,240 | -0.28% | 18,700 | 1015億3640万 | +0.49% | 15.21 | 2.48 |
| 03/19 | 7,260 | 7,310 | 7,200 | 7,260 | -0.14% | 17,400 | 1018億1688万 | +0.78% | 15.26 | 2.49 |
| 03/18 | 7,250 | 7,300 | 7,220 | 7,270 | +0.28% | 20,100 | 1019億5713万 | +0.9% | 15.28 | 2.49 |
| 03/17 | 7,260 | 7,310 | 7,230 | 7,250 | 0% | 18,700 | 1016億7664万 | +0.58% | 15.24 | 2.49 |
| 03/14 | 7,300 | 7,310 | 7,220 | 7,250 | +0.14% | 17,000 | 1016億7664万 | +0.49% | 15.24 | 2.49 |
| 03/13 | 7,320 | 7,350 | 7,180 | 7,240 | -0.41% | 20,800 | 1015億3640万 | +0.25% | 15.21 | 2.48 |
| 03/12 | 7,280 | 7,280 | 7,190 | 7,270 | -0.82% | 21,700 | 1019億5713万 | +0.53% | 15.28 | 2.49 |
| 03/11 | 7,300 | 7,360 | 7,180 | 7,330 | -0.27% | 20,200 | 1027億9859万 | +1.13% | 15.4 | 2.51 |
| 03/10 | 7,380 | 7,380 | 7,260 | 7,350 | -0.41% | 16,800 | 1030億7908万 | +1.17% | 15.45 | 2.52 |
| 03/07 | 7,430 | 7,490 | 7,350 | 7,380 | -0.67% | 22,200 | 1034億9981万 | +1.25% | 15.51 | 2.53 |
| 03/06 | 7,200 | 7,430 | 7,200 | 7,430 | +3.63% | 18,000 | 1042億103万 | +1.61% | 15.61 | 2.55 |
| 03/05 | 7,050 | 7,190 | 7,040 | 7,170 | +1.99% | 15,500 | 1005億5469万 | -2.17% | 15.07 | 2.46 |
| 03/04 | 7,070 | 7,070 | 6,990 | 7,030 | -0.14% | 26,200 | 985億9128万 | -4.59% | 14.77 | 2.41 |
| 03/03 | 7,110 | 7,150 | 7,020 | 7,040 | -1.26% | 18,300 | 987億3152万 | -4.67% | 14.79 | 2.42 |
| 02/28 | 7,200 | 7,230 | 7,130 | 7,130 | -1.25% | 35,200 | 999億9372万 | -3.67% | 14.98 | 2.45 |
| 02/27 | 7,150 | 7,220 | 7,140 | 7,220 | +0.98% | 24,900 | 1012億5591万 | -2.67% | 15.17 | 2.48 |
| 02/26 | 7,150 | 7,190 | 7,050 | 7,150 | -0.69% | 19,400 | 1002億7420万 | -3.68% | 15.03 | 2.45 |
| 02/25 | 7,100 | 7,270 | 7,100 | 7,200 | +0.98% | 23,700 | 1009億7542万 | -3.03% | 15.13 | 2.47 |
| 02/21 | 7,200 | 7,200 | 7,090 | 7,130 | +0.28% | 22,500 | 999億9372万 | -3.84% | 14.98 | 2.45 |
| 02/20 | 7,250 | 7,290 | 7,070 | 7,110 | -1.52% | 28,000 | 997億1323万 | -4.04% | 14.94 | 2.44 |
| 02/19 | 7,020 | 7,230 | 7,020 | 7,220 | +3% | 23,500 | 1012億5591万 | -2.5% | 15.17 | 2.48 |
| 02/18 | 7,000 | 7,100 | 6,960 | 7,010 | 0% | 21,300 | 983億1079万 | -5.19% | 14.73 | 2.41 |
| 02/17 | 7,170 | 7,170 | 7,010 | 7,010 | -2.09% | 16,900 | 983億1079万 | -5.19% | 14.73 | 2.41 |
| 02/14 | 7,340 | 7,340 | 7,140 | 7,160 | -1.65% | 19,100 | 1004億1445万 | -3.2% | 15.05 | 2.46 |
| 02/13 | 7,270 | 7,360 | 7,230 | 7,280 | +0.97% | 13,000 | 1020億9737万 | -1.6% | 15.3 | 2.5 |
| 02/12 | 7,290 | 7,300 | 7,200 | 7,210 | -0.96% | 14,200 | 1011億1567万 | -2.54% | 15.15 | 2.47 |
| 02/10 | 7,270 | 7,400 | 7,270 | 7,280 | -0.82% | 11,000 | 1020億9737万 | -1.61% | 15.3 | 2.5 |
| 02/07 | 7,410 | 7,500 | 7,340 | 7,340 | -1.21% | 22,600 | 1029億3883万 | -0.93% | 15.42 | 2.52 |
| 02/06 | 7,410 | 7,530 | 7,410 | 7,430 | +0.13% | 12,500 | 1042億103万 | +0.16% | 15.61 | 2.55 |
| 02/05 | 7,560 | 7,610 | 7,420 | 7,420 | -1.07% | 19,100 | 1040億6078万 | -0.07% | 15.59 | 2.55 |
| 02/04 | 7,810 | 7,810 | 7,500 | 7,500 | -2.22% | 28,000 | 1051億8273万 | +0.91% | 15.76 | 2.57 |
| 02/03 | 7,700 | 7,780 | 7,630 | 7,670 | -1.03% | 31,800 | 1075億6687万 | +3.19% | 16.12 | 2.63 |
| 01/31 | 7,890 | 7,930 | 7,690 | 7,750 | -2.64% | 43,500 | 1086億8882万 | +4.33% | 16.29 | 2.66 |
| 01/30 | 7,890 | 7,960 | 7,820 | 7,960 | +0.13% | 43,600 | 1116億3394万 | +7.34% | 16.73 | 2.73 |
| 01/29 | 7,880 | 8,020 | 7,840 | 7,950 | +1.15% | 48,500 | 1114億9370万 | +7.43% | 16.71 | 2.73 |
| 01/28 | 7,990 | 8,070 | 7,800 | 7,860 | -3.44% | 85,200 | 1102億3150万 | +6.43% | 16.52 | 2.7 |
| 01/27 | 7,750 | 8,190 | 7,750 | 8,140 | +9.26% | 216,300 | 1141億5833万 | +10.37% | 17.11 | 2.79 |
| 01/24 | 7,500 | 7,530 | 7,370 | 7,450 | -0.4% | 58,300 | 1044億8151万 | +1.31% | 15.66 | 2.56 |
| 01/23 | 7,590 | 7,600 | 7,420 | 7,480 | -0.4% | 43,200 | 1049億225万 | +1.59% | 15.72 | 2.57 |
| 01/22 | 7,390 | 7,560 | 7,350 | 7,510 | +2.18% | 45,200 | 1053億2298万 | +1.98% | 15.78 | 2.58 |
| 01/21 | 7,270 | 7,350 | 7,230 | 7,350 | +2.08% | 44,500 | 1030億7908万 | -0.15% | 15.45 | 2.52 |
| 01/20 | 7,000 | 7,240 | 7,000 | 7,200 | +3.6% | 36,600 | 1009億7542万 | -2.24% | 15.13 | 2.47 |
| 01/17 | 6,990 | 6,990 | 6,910 | 6,950 | -0.57% | 20,800 | 974億6933万 | -5.76% | 14.61 | 2.38 |
| 01/16 | 7,060 | 7,100 | 6,980 | 6,990 | -0.29% | 15,200 | 980億3031万 | -5.46% | 14.69 | 2.4 |
| 01/15 | 6,940 | 7,050 | 6,930 | 7,010 | +1.01% | 22,100 | 983億1079万 | -5.4% | 14.73 | 2.41 |
| 01/14 | 6,920 | 7,040 | 6,890 | 6,940 | -0.86% | 24,500 | 973億2909万 | -6.57% | 14.58 | 2.38 |
| 01/10 | 7,060 | 7,090 | 6,990 | 7,000 | -1.41% | 27,800 | 981億7055万 | -6.08% | 14.71 | 2.4 |
| 01/09 | 7,140 | 7,140 | 7,050 | 7,100 | -0.98% | 34,200 | 995億7299万 | -5.03% | 14.92 | 2.44 |
| 01/08 | 7,230 | 7,270 | 7,170 | 7,170 | -1.65% | 19,100 | 1005億5469万 | -4.39% | 15.07 | 2.46 |
| 01/07 | 7,260 | 7,330 | 7,220 | 7,290 | +0.83% | 31,000 | 1022億3762万 | -3.05% | 15.32 | 2.5 |
| 01/06 | 7,530 | 7,530 | 7,230 | 7,230 | -3.98% | 35,000 | 1013億9615万 | -4% | 15.19 | 2.48 |
| 2024 | ||||||||||
| 12/30 | 7,600 | 7,680 | 7,460 | 7,530 | -0.53% | 38,200 | 1056億346万 | -0.21% | 16.47 | 2.56 |
| 12/27 | 7,550 | 7,590 | 7,500 | 7,570 | -0.39% | 16,100 | 1061億6444万 | +0.26% | 16.56 | 2.57 |
| 12/26 | 7,600 | 7,630 | 7,560 | 7,600 | 0% | 22,400 | 1065億8517万 | +0.6% | 16.62 | 2.58 |
| 12/25 | 7,550 | 7,600 | 7,500 | 7,600 | +1.06% | 10,800 | 1065億8517万 | +0.53% | 16.62 | 2.58 |
| 12/24 | 7,570 | 7,580 | 7,500 | 7,520 | -0.4% | 11,400 | 1054億6322万 | -0.7% | 16.45 | 2.56 |
| 12/23 | 7,510 | 7,550 | 7,480 | 7,550 | +1.34% | 17,300 | 1058億8395万 | -0.49% | 16.51 | 2.57 |
| 12/20 | 7,570 | 7,590 | 7,450 | 7,450 | -1.32% | 30,200 | 1044億8151万 | -1.95% | 16.29 | 2.53 |
| 12/19 | 7,470 | 7,630 | 7,450 | 7,550 | -0.53% | 26,200 | 1058億8395万 | -0.93% | 16.51 | 2.57 |
| 12/18 | 7,610 | 7,630 | 7,490 | 7,590 | -0.26% | 20,200 | 1064億4493万 | -0.64% | 16.6 | 2.58 |
| 12/17 | 7,610 | 7,690 | 7,550 | 7,610 | 0% | 30,500 | 1067億2541万 | -0.63% | 16.64 | 2.59 |
| 12/16 | 7,710 | 7,830 | 7,570 | 7,610 | -0.78% | 22,000 | 1067億2541万 | -0.89% | 16.64 | 2.59 |
| 12/13 | 7,430 | 7,680 | 7,430 | 7,670 | +1.99% | 32,900 | 1075億6687万 | -0.39% | 16.78 | 2.61 |
| 12/12 | 7,510 | 7,580 | 7,480 | 7,520 | +1.21% | 28,800 | 1054億6322万 | -2.58% | 16.45 | 2.56 |
| 12/11 | 7,510 | 7,510 | 7,410 | 7,430 | -0.27% | 20,700 | 1042億103万 | -4.07% | 16.25 | 2.53 |
| 12/10 | 7,530 | 7,530 | 7,380 | 7,450 | 0% | 30,800 | 1044億8151万 | -4.19% | 16.29 | 2.53 |
| 12/09 | 7,350 | 7,530 | 7,320 | 7,450 | +0.4% | 26,200 | 1044億8151万 | -4.57% | 16.29 | 2.53 |
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 | |
| 2009年 12月期 | 2,025 6/15 | 1,351 2/12 | 44,900 6/22 | - | - | 230億8410万 12/30 |
| 2010年 12月期 | 1,970 5/6 | 1,473 2/1 | 36,900 10/21 | 276億2799万 | 206億5788万 | 237億117万 12/30 |
| 2011年 12月期 | 1,775 1/18 | 1,150 3/15 | 50,000 3/10 | 248億9324万 | 161億2801万 | 187億2252万 12/30 |
| 2012年 12月期 | 1,609 4/3 4/2 | 1,260 7/26 | 82,500 6/27 | 225億6520万 | 176億7069万 | 192億2740万 12/28 |
| 2013年 12月期 | 1,660 5/22 | 1,350 9/2 2/15 | 69,800 6/26 | 232億8044万 | 189億3289万 | 189億4154万 12/30 |
| 2014年 12月期 | 1,880 7/30 | 1,314 2/5 | 262,700 1/6 | 263億6580万 | 184億2801万 | 234億2466万 12/30 |
| 2015年 12月期 | 2,980 7/17 | 1,665 1/16 | 230,500 4/16 | 417億9260万 | 233億5056万 | 301億160万 12/30 |
| 2016年 12月期 | 2,565 3/31 | 1,759 1/21 | 111,500 6/24 | 359億7249万 | 246億6885万 | 287億2502万 12/30 |
| 2017年 12月期 | 2,992 12/25 | 2,043 4/14 | 141,100 12/8 | 419億6090万 | 286億5177万 | 391億826万 12/29 |
| 2018年 12月期 | 5,230 7/17 | 2,875 1/4 | 227,000 5/31 | 733億4742万 | 403億2004万 | 489億8684万 12/28 |
| 2019年 12月期 | 5,080 4/15 | 3,035 8/15 | 140,000 1/28 | 712億4377万 | 425億6394万 | 517億7922万 12/30 |
| 2020年 12月期 | 4,355 12/10 | 2,350 3/13 | 98,500 7/8 | 610億7610万 | 329億5725万 | 570億847万 12/30 |
| 2021年 12月期 | 10,200 9/17 | 3,645 2/25 | 250,400 4/19 | 1430億4852万 | 511億1881万 | 1198億1814万 12/30 |
| 2022年 12月期 | 8,880 1/5 | 5,770 7/19 | 248,800 4/14 | 1245億3636万 | 809億2058万 | 864億1946万 12/30 |
| 2023年 12月期 | 9,870 4/18 | 5,970 1/6 | 431,900 7/19 | 1384億2048万 | 837億2545万 | 863億1206万 12/29 |
| 2024年 12月期 | 8,740 10/23 | 5,980 4/25 | 632,200 1/26 | 1225億7295万 | 838億6570万 | 1019億836万 12/30 |
| 最新 | 5,770 2025/5/12 | 33,900 | 809億2058万 | |||