時価総額
- 2010年5月20日
- 512億2275万
- 2011年5月20日
- 499億7437万
- 2012年5月31日
- 386億6089万
- 2013年5月20日
- 475億1661万
- 2014年5月20日
- 429億7275万
- 2015年5月20日
- 528億6890万
- 2016年5月20日
- 435億8795万
- 2017年5月31日
- 496億374万
- 2018年5月31日
- 497億4747万
- 2019年5月20日
- 383億1697万
- 2020年5月20日
- 304億6376万
- 2021年5月20日
- 356億8967万
- 2022年5月20日
- 262億4665万
- 2023年5月31日
- 366億1193万
- 2024年5月20日
- 474億4763万
2024/12/03～2025/05/02
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 | ||||||||||
| 05/02 | 1,085 | 1,091 | 1,079 | 1,086 | -0.09% | 109,300 | 447億2810万 | +4.73% | 59.48 | 0.79 |
| 05/01 | 1,072 | 1,091 | 1,070 | 1,087 | +1.12% | 120,700 | 447億6929万 | +4.72% | 59.54 | 0.79 |
| 04/30 | 1,080 | 1,080 | 1,069 | 1,075 | -0.37% | 74,100 | 442億7505万 | +3.56% | 58.88 | 0.78 |
| 04/28 | 1,086 | 1,086 | 1,074 | 1,079 | +0.56% | 66,000 | 444億3980万 | +3.95% | 59.1 | 0.78 |
| 04/25 | 1,072 | 1,080 | 1,067 | 1,073 | +0.37% | 66,500 | 441億9268万 | +3.37% | 58.77 | 0.78 |
| 04/24 | 1,070 | 1,080 | 1,066 | 1,069 | +1.91% | 101,700 | 440億2794万 | +2.99% | 58.55 | 0.77 |
| 04/23 | 1,048 | 1,053 | 1,043 | 1,049 | +1.35% | 63,200 | 432億421万 | +0.96% | 57.46 | 0.76 |
| 04/22 | 1,033 | 1,041 | 1,033 | 1,035 | -0.38% | 38,300 | 426億2761万 | -0.48% | 56.69 | 0.75 |
| 04/21 | 1,040 | 1,044 | 1,031 | 1,039 | -0.48% | 47,500 | 427億9235万 | -0.19% | 56.91 | 0.75 |
| 04/18 | 1,029 | 1,047 | 1,026 | 1,044 | +1.46% | 55,900 | 429億9828万 | +0.29% | 57.18 | 0.76 |
| 04/17 | 1,025 | 1,032 | 1,020 | 1,029 | +0.29% | 58,300 | 423億8049万 | -1.15% | 56.36 | 0.75 |
| 04/16 | 1,042 | 1,045 | 1,021 | 1,026 | -1.25% | 65,400 | 422億5693万 | -1.44% | 56.2 | 0.74 |
| 04/15 | 1,052 | 1,052 | 1,037 | 1,039 | -1.24% | 64,500 | 427億9235万 | -0.29% | 56.91 | 0.75 |
| 04/14 | 1,020 | 1,058 | 1,019 | 1,052 | +4.37% | 166,500 | 433億2777万 | +0.96% | 57.62 | 0.76 |
| 04/11 | 986 | 1,009 | 972 | 1,008 | -0.2% | 138,700 | 415億1558万 | -3.17% | 55.21 | 0.73 |
| 04/10 | 1,031 | 1,031 | 1,004 | 1,010 | +4.02% | 122,500 | 415億9796万 | -3.16% | 55.32 | 0.73 |
| 04/09 | 943 | 977 | 937 | 971 | +1.36% | 296,600 | 399億9170万 | -6.99% | 53.18 | 0.7 |
| 04/08 | 958 | 966 | 947 | 958 | +3.79% | 144,800 | 394億5628万 | -8.5% | 52.47 | 0.69 |
| 04/07 | 950 | 959 | 916 | 923 | -7.61% | 240,900 | 380億1477万 | -12.1% | 50.56 | 0.67 |
| 04/04 | 1,011 | 1,029 | 983 | 999 | -3.38% | 280,900 | 411億4491万 | -5.22% | 54.72 | 0.72 |
| 04/03 | 1,020 | 1,040 | 1,016 | 1,034 | -1.52% | 135,400 | 425億8642万 | -1.99% | 56.63 | 0.75 |
| 04/02 | 1,066 | 1,067 | 1,047 | 1,050 | -0.66% | 73,200 | 432億4540万 | -0.38% | 57.51 | 0.76 |
| 04/01 | 1,056 | 1,065 | 1,050 | 1,057 | +0.19% | 114,800 | 435億3370万 | +0.38% | 57.89 | 0.77 |
| 03/31 | 1,072 | 1,072 | 1,053 | 1,055 | -2.76% | 121,600 | 434億5133万 | +0.29% | 57.79 | 0.76 |
| 03/28 | 1,090 | 1,094 | 1,078 | 1,085 | -1% | 114,300 | 446億8691万 | +3.33% | 59.43 | 0.79 |
| 03/27 | 1,082 | 1,096 | 1,081 | 1,096 | +0.83% | 82,700 | 451億3996万 | +4.58% | 60.03 | 0.79 |
| 03/26 | 1,081 | 1,092 | 1,080 | 1,087 | +0.83% | 77,500 | 447億6929万 | +4.02% | 59.54 | 0.79 |
| 03/25 | 1,083 | 1,091 | 1,074 | 1,078 | +0.28% | 76,500 | 443億9861万 | +3.36% | 59.04 | 0.78 |
| 03/24 | 1,100 | 1,104 | 1,072 | 1,075 | -1.1% | 149,900 | 442億7505万 | +3.37% | 58.88 | 0.78 |
| 03/21 | 1,088 | 1,127 | 1,067 | 1,087 | +0.65% | 283,900 | 447億6929万 | +4.62% | 59.54 | 0.79 |
| 03/19 | 1,077 | 1,088 | 1,072 | 1,080 | +0.28% | 83,400 | 444億8098万 | +4.25% | 59.15 | 0.78 |
| 03/18 | 1,083 | 1,083 | 1,070 | 1,077 | +0.28% | 58,700 | 443億5742万 | +4.16% | 58.99 | 0.78 |
| 03/17 | 1,048 | 1,074 | 1,048 | 1,074 | +3.07% | 72,700 | 442億3387万 | +4.17% | 58.83 | 0.78 |
| 03/14 | 1,034 | 1,042 | 1,032 | 1,042 | +0.77% | 63,000 | 429億1591万 | +1.26% | 57.07 | 0.75 |
| 03/13 | 1,037 | 1,047 | 1,033 | 1,034 | -0.29% | 37,700 | 425億8642万 | +0.68% | 56.63 | 0.75 |
| 03/12 | 1,027 | 1,038 | 1,027 | 1,037 | 0% | 48,000 | 427億998万 | +1.07% | 56.8 | 0.75 |
| 03/11 | 1,030 | 1,039 | 1,021 | 1,037 | -0.1% | 89,800 | 427億998万 | +1.37% | 56.8 | 0.75 |
| 03/10 | 1,043 | 1,048 | 1,038 | 1,038 | -0.19% | 32,900 | 427億5117万 | +1.47% | 56.85 | 0.75 |
| 03/07 | 1,041 | 1,045 | 1,026 | 1,040 | -0.1% | 55,200 | 428億3354万 | +1.76% | 56.96 | 0.75 |
| 03/06 | 1,050 | 1,054 | 1,040 | 1,041 | -0.67% | 52,400 | 428億7473万 | +1.86% | 57.02 | 0.75 |
| 03/05 | 1,038 | 1,054 | 1,037 | 1,048 | +1.26% | 101,600 | 431億6303万 | +2.54% | 57.4 | 0.76 |
| 03/04 | 1,035 | 1,035 | 1,019 | 1,035 | 0% | 72,800 | 426億2761万 | +1.17% | 56.69 | 0.75 |
| 03/03 | 1,035 | 1,035 | 1,025 | 1,035 | +1.17% | 50,700 | 426億2761万 | +1.07% | 56.69 | 0.75 |
| 02/28 | 1,026 | 1,026 | 1,012 | 1,023 | -0.97% | 108,800 | 421億3338万 | -0.2% | 56.03 | 0.74 |
| 02/27 | 1,019 | 1,033 | 1,015 | 1,033 | +1.87% | 60,000 | 425億4524万 | +0.58% | 56.58 | 0.75 |
| 02/26 | 1,020 | 1,029 | 1,009 | 1,014 | -0.69% | 68,600 | 417億6270万 | -1.27% | 55.54 | 0.73 |
| 02/25 | 1,015 | 1,027 | 1,008 | 1,021 | +0.39% | 108,800 | 420億5100万 | -0.78% | 55.92 | 0.74 |
| 02/21 | 1,018 | 1,018 | 1,006 | 1,017 | -0.1% | 88,300 | 418億8626万 | -1.17% | 55.7 | 0.74 |
| 02/20 | 1,027 | 1,027 | 1,013 | 1,018 | -1.36% | 81,400 | 419億2744万 | -1.07% | 55.76 | 0.74 |
| 02/19 | 1,028 | 1,034 | 1,023 | 1,032 | +0.49% | 52,100 | 425億405万 | +0.19% | 56.53 | 0.75 |
| 02/18 | 1,025 | 1,031 | 1,022 | 1,027 | +0.2% | 28,900 | 422億9812万 | -0.29% | 56.25 | 0.74 |
| 02/17 | 1,025 | 1,027 | 1,020 | 1,025 | +0.49% | 50,700 | 422億1575万 | -0.58% | 56.14 | 0.74 |
| 02/14 | 1,030 | 1,030 | 1,016 | 1,020 | -1.07% | 91,200 | 420億982万 | -1.16% | 55.87 | 0.74 |
| 02/13 | 1,025 | 1,031 | 1,012 | 1,031 | +1.28% | 51,000 | 424億6286万 | -0.29% | 56.47 | 0.75 |
| 02/12 | 1,030 | 1,030 | 1,012 | 1,018 | -0.59% | 56,800 | 419億2744万 | -1.64% | 55.76 | 0.74 |
| 02/10 | 1,021 | 1,025 | 1,012 | 1,024 | +0.1% | 61,600 | 421億7456万 | -1.25% | 56.09 | 0.74 |
| 02/07 | 1,017 | 1,027 | 1,012 | 1,023 | +0.69% | 70,800 | 421億3338万 | -1.54% | 56.03 | 0.74 |
| 02/06 | 992 | 1,016 | 988 | 1,016 | +2.01% | 99,600 | 418億4507万 | -2.4% | 55.65 | 0.74 |
| 02/05 | 997 | 998 | 986 | 996 | +0.71% | 178,400 | 410億2135万 | -4.41% | 54.55 | 0.72 |
| 02/04 | 988 | 998 | 980 | 989 | +1.12% | 249,200 | 407億3305万 | -5.27% | 54.17 | 0.72 |
| 02/03 | 1,017 | 1,018 | 976 | 978 | -4.49% | 379,900 | 402億8000万 | -6.5% | 53.57 | 0.71 |
| 01/31 | 1,025 | 1,026 | 1,017 | 1,024 | +0.2% | 123,700 | 421億7456万 | -2.38% | 56.09 | 0.74 |
| 01/30 | 1,034 | 1,034 | 1,022 | 1,022 | -1.64% | 379,100 | 420億9219万 | -2.85% | 55.98 | 0.74 |
| 01/29 | 1,052 | 1,057 | 1,039 | 1,039 | -0.48% | 109,100 | 427億9235万 | -1.7% | 56.91 | 0.75 |
| 01/28 | 1,050 | 1,055 | 1,039 | 1,044 | -1.79% | 185,100 | 429億9828万 | -1.6% | 57.18 | 0.76 |
| 01/27 | 1,068 | 1,074 | 1,058 | 1,063 | -0.93% | 199,100 | 437億8082万 | -0.19% | 58.22 | 0.77 |
| 01/24 | 1,064 | 1,087 | 1,059 | 1,073 | +0.85% | 195,500 | 441億9268万 | +0.37% | 58.77 | 0.78 |
| 01/23 | 1,063 | 1,071 | 1,060 | 1,064 | +0.47% | 159,000 | 438億2201万 | -0.84% | 58.28 | 0.77 |
| 01/22 | 1,055 | 1,061 | 1,049 | 1,059 | +1.05% | 165,100 | 436億1607万 | -1.85% | 58 | 0.77 |
| 01/21 | 1,024 | 1,051 | 1,017 | 1,048 | -0.85% | 343,900 | 431億6303万 | -3.41% | 57.4 | 0.76 |
| 01/20 | 1,033 | 1,058 | 1,033 | 1,057 | +3.02% | 142,700 | 435億3370万 | -3.12% | 57.89 | 0.77 |
| 01/17 | 1,020 | 1,027 | 1,017 | 1,026 | +0.88% | 116,400 | 422億5693万 | -6.47% | 56.2 | 0.74 |
| 01/16 | 1,035 | 1,038 | 1,017 | 1,017 | -1.64% | 138,100 | 418億8626万 | -7.88% | 55.7 | 0.74 |
| 01/15 | 1,050 | 1,056 | 1,026 | 1,034 | -0.1% | 120,800 | 425億8642万 | -6.93% | 56.63 | 0.75 |
| 01/14 | 1,058 | 1,063 | 1,028 | 1,035 | -2.54% | 185,000 | 426億2761万 | -7.42% | 56.69 | 0.75 |
| 01/10 | 1,044 | 1,063 | 1,042 | 1,062 | +1.14% | 140,700 | 437億3963万 | -5.6% | 58.17 | 0.77 |
| 01/09 | 1,054 | 1,056 | 1,043 | 1,050 | -0.38% | 98,400 | 432億4540万 | -7.08% | 57.51 | 0.76 |
| 01/08 | 1,060 | 1,067 | 1,050 | 1,054 | -0.94% | 109,200 | 434億1014万 | -7.14% | 57.73 | 0.76 |
| 01/07 | 1,069 | 1,069 | 1,051 | 1,064 | +0.09% | 122,100 | 438億2201万 | -6.75% | 58.28 | 0.77 |
| 01/06 | 1,069 | 1,074 | 1,063 | 1,063 | -0.37% | 137,700 | 437億8082万 | -7.16% | 58.22 | 0.77 |
| 2024 | ||||||||||
| 12/30 | 1,069 | 1,079 | 1,064 | 1,067 | -0.19% | 70,000 | 439億4556万 | -7.22% | 58.44 | 0.77 |
| 12/27 | 1,060 | 1,071 | 1,055 | 1,069 | +1.42% | 101,000 | 440億2794万 | -7.45% | 58.55 | 0.77 |
| 12/26 | 1,050 | 1,073 | 1,050 | 1,054 | +0.38% | 203,200 | 434億1014万 | -9.14% | 57.73 | 0.76 |
| 12/25 | 1,050 | 1,058 | 1,035 | 1,050 | +1.16% | 242,400 | 432億4540万 | -9.87% | 57.51 | 0.76 |
| 12/24 | 1,060 | 1,076 | 1,035 | 1,038 | -1.98% | 213,600 | 427億5117万 | -11.36% | 56.85 | 0.75 |
| 12/23 | 1,083 | 1,083 | 1,057 | 1,059 | -2.93% | 215,400 | 436億1607万 | -10.03% | 58 | 0.77 |
| 12/20 | 1,132 | 1,140 | 1,057 | 1,091 | -3.88% | 430,300 | 449億3403万 | -7.78% | 59.76 | 0.79 |
| 12/19 | 1,127 | 1,141 | 1,117 | 1,135 | -1.56% | 76,300 | 467億4622万 | -4.54% | 62.17 | 0.82 |
| 12/18 | 1,154 | 1,162 | 1,147 | 1,153 | +0.44% | 87,700 | 474億8757万 | -3.35% | 63.15 | 0.84 |
| 12/17 | 1,155 | 1,155 | 1,137 | 1,148 | -1.29% | 101,300 | 472億8164万 | -4.01% | 62.88 | 0.83 |
| 12/16 | 1,167 | 1,170 | 1,156 | 1,163 | -0.26% | 84,900 | 478億9943万 | -3.08% | 63.7 | 0.84 |
| 12/13 | 1,212 | 1,218 | 1,161 | 1,166 | -4.03% | 122,300 | 480億2299万 | -3.08% | 63.86 | 0.84 |
| 12/12 | 1,215 | 1,218 | 1,209 | 1,215 | +0.16% | 76,100 | 500億4111万 | +0.75% | 66.55 | 0.88 |
| 12/11 | 1,212 | 1,213 | 1,204 | 1,213 | +0.92% | 61,100 | 499億5873万 | +0.33% | 66.44 | 0.88 |
| 12/10 | 1,203 | 1,213 | 1,201 | 1,202 | +0.25% | 71,700 | 495億569万 | -0.66% | 65.84 | 0.87 |
| 12/09 | 1,207 | 1,212 | 1,199 | 1,199 | +0.42% | 52,400 | 493億8213万 | -0.99% | 65.67 | 0.87 |
| 12/06 | 1,205 | 1,208 | 1,194 | 1,194 | -0.91% | 37,800 | 491億7620万 | -1.49% | 65.4 | 0.87 |
| 12/05 | 1,202 | 1,210 | 1,200 | 1,205 | +1.09% | 60,900 | 496億2925万 | -0.74% | 66 | 0.87 |
| 12/04 | 1,201 | 1,205 | 1,189 | 1,192 | -1.24% | 108,800 | 490億9383万 | -1.89% | 65.29 | 0.86 |
| 12/03 | 1,191 | 1,216 | 1,191 | 1,207 | +0.92% | 51,400 | 497億1162万 | -0.74% | 66.11 | 0.87 |
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 | |
| 2010年 5月期 | 1,398 3/16 | 808 6/18 | 430,600 5/18 | - | - | 512億2275万 5/20 |
| 2011年 5月期 | 1,545 6/21 | 931 3/14 | 614,100 9/13 | 602億7354万 | 363億2017万 | 499億7437万 5/20 |
| 2012年 5月期 | 1,430 7/4 | 962 11/28 | 130,900 5/1 | 557億8716万 | 375億2954万 | 386億6089万 5/31 |
| 2013年 5月期 | 1,300 5/21 | 852 6/6 | 221,700 6/13 | 507億1560万 | 332億3822万 | 475億1661万 5/20 |
| 2014年 5月期 | 1,343 6/17 | 1,058 6/4 | 161,100 6/14 | 523億9311万 | 412億7469万 | 429億7275万 5/20 |
| 2015年 5月期 | 1,517 9/10 | 1,150 12/16 | 215,100 6/11 | 591億8120万 | 448億6380万 | 528億6890万 5/20 |
| 2016年 5月期 | 1,648 6/16 | 905 1/21 | 175,100 12/15 | 613億2537万 | 336億7686万 | 435億8795万 5/20 |
| 2017年 5月期 | 1,574 3/31 | 961 6/28 | 429,300 12/16 | 585億7168万 | 357億6073万 | 496億374万 5/31 |
| 2018年 5月期 | 1,999 1/15 | 1,305 8/14 | 1,093,000 12/13 | 743億8678万 | 485億6166万 | 497億4747万 5/31 |
| 2019年 5月期 | 1,453 6/13 | 824 12/25 | 511,300 5/15 | 540億6903万 | 306億6268万 | 383億1697万 5/20 |
| 2020年 5月期 | 1,325 12/19 | 766 3/17 | 664,300 5/18 | 473億1840万 | 273億5539万 | 304億6376万 5/20 |
| 2021年 5月期 | 1,324 12/16 | 806 7/31 | 995,600 9/17 | 472億8268万 | 287億8387万 | 356億8967万 5/20 |
| 2022年 5月期 | 1,162 6/16 | 730 5/19 | 664,400 9/16 | 414億9734万 | 260億6976万 | 262億4665万 5/20 |
| 2023年 5月期 | 1,169 5/22 | 757 6/2 | 1,433,900 12/19 | 417億4732万 | 270億3398万 | 366億1193万 5/31 |
| 2024年 5月期 | 1,644 3/22 | 1,096 10/31 | 1,260,800 12/20 | 587億1052万 | 391億4035万 | 474億4763万 5/20 |
| 最新 | 1,086 2025/5/2 | 109,300 | 447億2810万 | |||