時価総額
- 2018年12月28日
- 27億2155万
- 2019年12月30日
- 39億7277万
- 2020年12月30日
- 61億2437万
- 2021年12月30日
- 28億516万
- 2022年12月30日
- 22億7648万
- 2023年12月29日
- 23億6652万
- 2024年12月30日
- 21億611万
2024/11/27～2025/04/28
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 | ||||||||||
| 04/28 | 450 | 454 | 449 | 451 | +0.22% | 6,400 | 21億2028万 | -0.88% | 13.74 | 1.19 |
| 04/25 | 463 | 463 | 449 | 450 | -1.1% | 7,700 | 21億1558万 | -1.1% | 13.71 | 1.18 |
| 04/24 | 446 | 455 | 446 | 455 | +2.25% | 2,500 | 21億3909万 | -0.22% | 13.86 | 1.2 |
| 04/23 | 450 | 452 | 445 | 445 | -0.67% | 4,600 | 20億9207万 | -2.41% | 13.55 | 1.17 |
| 04/22 | 443 | 475 | 442 | 448 | -1.97% | 62,400 | 21億618万 | -1.75% | 13.64 | 1.18 |
| 04/21 | 432 | 480 | 427 | 457 | +5.79% | 262,600 | 21億4849万 | +0.22% | 13.92 | 1.2 |
| 04/18 | 423 | 437 | 421 | 432 | +1.65% | 10,500 | 20億3096万 | -5.26% | 13.16 | 1.14 |
| 04/17 | 440 | 440 | 425 | 425 | -1.62% | 14,400 | 19億9805万 | -7% | 12.94 | 1.12 |
| 04/16 | 438 | 470 | 427 | 432 | -0.23% | 102,800 | 20億3096万 | -5.68% | 13.16 | 1.14 |
| 04/15 | 442 | 442 | 428 | 433 | +1.64% | 9,100 | 20億3566万 | -5.66% | 13.19 | 1.14 |
| 04/14 | 453 | 493 | 424 | 426 | -4.7% | 194,700 | 20億275万 | -7.39% | 12.97 | 1.12 |
| 04/11 | 443 | 447 | 425 | 447 | +2.29% | 6,500 | 21億148万 | -2.83% | 13.61 | 1.18 |
| 04/10 | 439 | 443 | 424 | 437 | +5.3% | 10,000 | 20億5446万 | -5.21% | 13.31 | 1.15 |
| 04/09 | 422 | 422 | 397 | 415 | -3.49% | 18,300 | 19億5103万 | -10.17% | 12.64 | 1.09 |
| 04/08 | 420 | 434 | 419 | 430 | +7.5% | 13,300 | 20億2155万 | -7.33% | 13.1 | 1.13 |
| 04/07 | 410 | 420 | 385 | 400 | -10.11% | 28,700 | 18億8052万 | -13.98% | 12.18 | 1.05 |
| 04/04 | 480 | 481 | 424 | 445 | -10.1% | 30,000 | 20億9207万 | -4.91% | 13.55 | 1.17 |
| 04/03 | 481 | 498 | 480 | 495 | +1.02% | 13,300 | 23億2714万 | +5.54% | 15.08 | 1.3 |
| 04/02 | 502 | 502 | 488 | 490 | +0.82% | 18,900 | 23億363万 | +4.7% | 14.92 | 1.29 |
| 04/01 | 500 | 502 | 486 | 486 | -3.19% | 16,400 | 22億8483万 | +4.07% | 14.8 | 1.28 |
| 03/31 | 509 | 511 | 484 | 502 | -0.4% | 30,000 | 23億6005万 | +7.73% | 15.29 | 1.32 |
| 03/28 | 519 | 519 | 482 | 504 | -0.98% | 42,600 | 23億6945万 | +8.62% | 15.35 | 1.33 |
| 03/27 | 583 | 609 | 493 | 509 | -0.78% | 294,100 | 23億9296万 | +10.17% | 15.5 | 1.34 |
| 03/26 | 452 | 513 | 452 | 513 | +13.5% | 86,200 | 24億1176万 | +11.28% | 15.62 | 1.35 |
| 03/25 | 451 | 456 | 451 | 452 | -1.53% | 10,200 | 21億2498万 | -1.31% | 13.77 | 1.19 |
| 03/24 | 461 | 462 | 457 | 459 | -0.43% | 3,900 | 21億5789万 | 0% | 13.98 | 1.21 |
| 03/21 | 453 | 465 | 453 | 461 | +1.77% | 13,000 | 21億6729万 | +0.66% | 14.04 | 1.21 |
| 03/19 | 446 | 457 | 446 | 453 | 0% | 4,800 | 21億2968万 | -0.88% | 13.8 | 1.19 |
| 03/18 | 447 | 461 | 447 | 453 | +0.44% | 6,400 | 21億2968万 | -0.66% | 13.8 | 1.19 |
| 03/17 | 453 | 453 | 451 | 451 | 0% | 1,700 | 21億2028万 | -0.88% | 13.74 | 1.19 |
| 03/14 | 444 | 453 | 444 | 451 | +1.58% | 2,900 | 21億2028万 | -0.66% | 13.74 | 1.19 |
| 03/13 | 456 | 458 | 442 | 444 | -3.27% | 6,200 | 20億8737万 | -1.77% | 13.52 | 1.17 |
| 03/12 | 459 | 460 | 452 | 459 | +0.66% | 2,100 | 21億5789万 | +1.77% | 13.98 | 1.21 |
| 03/11 | 452 | 457 | 444 | 456 | +0.66% | 2,900 | 21億4379万 | +1.33% | 13.89 | 1.2 |
| 03/10 | 462 | 462 | 451 | 453 | +1.57% | 1,700 | 21億2968万 | +0.89% | 13.8 | 1.19 |
| 03/07 | 455 | 461 | 440 | 446 | -3.04% | 6,000 | 20億9677万 | -0.45% | 13.58 | 1.17 |
| 03/06 | 460 | 460 | 450 | 460 | 0% | 2,400 | 21億6259万 | +2.68% | 14.01 | 1.21 |
| 03/05 | 462 | 462 | 455 | 460 | -0.43% | 2,900 | 21億6259万 | +2.91% | 14.01 | 1.21 |
| 03/04 | 465 | 467 | 460 | 462 | -1.7% | 3,400 | 21億7200万 | +3.59% | 14.07 | 1.22 |
| 03/03 | 466 | 470 | 464 | 470 | +1.29% | 2,900 | 22億961万 | +5.62% | 14.31 | 1.24 |
| 02/28 | 478 | 478 | 463 | 464 | -3.53% | 5,900 | 21億8140万 | +4.74% | 14.13 | 1.22 |
| 02/27 | 470 | 484 | 470 | 481 | +3% | 5,500 | 22億6132万 | +9.07% | 14.65 | 1.27 |
| 02/26 | 469 | 469 | 461 | 467 | 0% | 9,200 | 21億9550万 | +6.38% | 14.22 | 1.23 |
| 02/25 | 463 | 467 | 461 | 467 | +1.74% | 6,100 | 21億9550万 | +6.62% | 14.22 | 1.23 |
| 02/21 | 458 | 464 | 458 | 459 | +0.22% | 2,100 | 21億5789万 | +5.03% | 13.98 | 1.21 |
| 02/20 | 453 | 467 | 453 | 458 | +1.55% | 5,800 | 21億5319万 | +4.81% | 13.95 | 1.21 |
| 02/19 | 460 | 460 | 450 | 451 | -3.01% | 4,900 | 21億2028万 | +3.44% | 13.74 | 1.19 |
| 02/18 | 456 | 467 | 456 | 465 | +1.97% | 5,100 | 21億8610万 | +6.65% | 14.16 | 1.22 |
| 02/17 | 464 | 464 | 456 | 456 | -1.3% | 5,900 | 21億4379万 | +4.83% | 13.89 | 1.2 |
| 02/14 | 462 | 465 | 440 | 462 | +7.44% | 22,600 | 21億7200万 | +6.21% | 14.07 | 1.22 |
| 02/13 | 428 | 431 | 425 | 430 | -1.83% | 9,100 | 20億2155万 | -1.15% | 13.1 | 1.13 |
| 02/12 | 432 | 443 | 422 | 438 | +2.1% | 7,400 | 20億5916万 | +0.46% | 13.34 | 1.15 |
| 02/10 | 429 | 432 | 412 | 429 | +0.47% | 6,700 | 20億1685万 | -1.83% | 13.07 | 1.13 |
| 02/07 | 430 | 430 | 427 | 427 | +0.47% | 2,300 | 20億745万 | -2.51% | 13.01 | 1.12 |
| 02/06 | 426 | 431 | 420 | 425 | +0.95% | 4,000 | 19億9805万 | -3.19% | 12.94 | 1.12 |
| 02/05 | 422 | 426 | 421 | 421 | 0% | 1,600 | 19億7924万 | -4.54% | 12.82 | 1.11 |
| 02/04 | 427 | 427 | 420 | 421 | +0.24% | 2,600 | 19億7924万 | -4.97% | 12.82 | 1.11 |
| 01/31 | 423 | 425 | 420 | 420 | -0.71% | 4,600 | 19億7454万 | -5.62% | 12.79 | 1.11 |
| 01/30 | 435 | 436 | 423 | 423 | -4.51% | 28,600 | 19億8864万 | -5.16% | 12.88 | 1.11 |
| 01/29 | 433 | 448 | 433 | 443 | +2.78% | 1,900 | 20億8267万 | -1.12% | 13.49 | 1.17 |
| 01/28 | 438 | 442 | 427 | 431 | -2.27% | 6,300 | 20億2626万 | -4.01% | 13.13 | 1.13 |
| 01/27 | 448 | 450 | 430 | 441 | -1.34% | 6,500 | 20億7327万 | -2.22% | 13.43 | 1.16 |
| 01/24 | 432 | 447 | 432 | 447 | +5.42% | 7,500 | 21億148万 | -1.11% | 13.61 | 1.18 |
| 01/23 | 421 | 429 | 420 | 424 | -0.7% | 2,100 | 19億9335万 | -6.4% | 12.91 | 1.12 |
| 01/22 | 420 | 427 | 419 | 427 | +1.43% | 3,000 | 20億745万 | -6.36% | 13.01 | 1.12 |
| 01/21 | 423 | 423 | 410 | 421 | -1.17% | 14,600 | 19億7924万 | -8.08% | 12.82 | 1.11 |
| 01/20 | 435 | 440 | 424 | 426 | -2.07% | 6,500 | 20億275万 | -7.59% | 12.97 | 1.12 |
| 01/17 | 446 | 446 | 435 | 435 | -3.33% | 12,300 | 20億4506万 | -6.05% | 13.25 | 1.15 |
| 01/16 | 454 | 454 | 438 | 450 | 0% | 3,100 | 21億1558万 | -3.23% | 13.71 | 1.18 |
| 01/15 | 448 | 451 | 446 | 450 | +1.81% | 1,000 | 21億1558万 | -3.43% | 13.71 | 1.18 |
| 01/14 | 450 | 450 | 441 | 442 | -1.34% | 5,400 | 20億7797万 | -5.56% | 13.46 | 1.16 |
| 01/10 | 437 | 454 | 437 | 448 | +2.28% | 5,500 | 21億618万 | -4.88% | 13.64 | 1.18 |
| 01/09 | 458 | 458 | 436 | 438 | -4.37% | 5,600 | 20億5916万 | -7.4% | 13.34 | 1.15 |
| 01/08 | 457 | 467 | 457 | 458 | -0.22% | 2,100 | 21億5319万 | -3.58% | 13.95 | 1.21 |
| 01/07 | 457 | 461 | 455 | 459 | -0.22% | 5,100 | 21億5789万 | -3.97% | 13.98 | 1.21 |
| 01/06 | 463 | 464 | 455 | 460 | -0.22% | 2,400 | 21億6259万 | -4.37% | 14.01 | 1.21 |
| 2024 | ||||||||||
| 12/30 | 453 | 461 | 451 | 461 | +1.77% | 3,000 | 21億6729万 | -4.55% | - | 1.21 |
| 12/27 | 450 | 465 | 450 | 453 | -1.09% | 5,500 | 21億2968万 | -6.79% | - | 1.19 |
| 12/26 | 463 | 464 | 457 | 458 | -1.51% | 10,400 | 21億5319万 | -6.34% | - | 1.21 |
| 12/25 | 473 | 473 | 465 | 465 | -1.06% | 3,300 | 21億8610万 | -5.68% | - | 1.22 |
| 12/24 | 466 | 472 | 460 | 470 | +0.86% | 5,700 | 22億961万 | -5.05% | - | 1.24 |
| 12/23 | 463 | 469 | 460 | 466 | 0% | 2,800 | 21億9080万 | -6.43% | - | 1.23 |
| 12/20 | 470 | 475 | 464 | 466 | -0.85% | 4,600 | 21億9080万 | -6.8% | - | 1.23 |
| 12/19 | 460 | 474 | 460 | 470 | +0.64% | 1,900 | 22億961万 | -6.37% | - | 1.24 |
| 12/18 | 461 | 474 | 459 | 467 | -0.43% | 10,000 | 21億9550万 | -7.34% | - | 1.23 |
| 12/17 | 469 | 474 | 468 | 469 | -0.42% | 4,400 | 22億490万 | -7.31% | - | 1.23 |
| 12/16 | 474 | 479 | 468 | 471 | -2.28% | 4,900 | 22億1431万 | -7.28% | - | 1.24 |
| 12/13 | 475 | 491 | 474 | 482 | +0.21% | 5,900 | 22億6602万 | -5.3% | - | 1.27 |
| 12/12 | 486 | 491 | 481 | 481 | -0.62% | 10,300 | 22億6132万 | -5.69% | - | 1.27 |
| 12/11 | 484 | 485 | 480 | 484 | 0% | 6,600 | 22億7542万 | -5.28% | - | 1.27 |
| 12/10 | 477 | 484 | 476 | 484 | +0.83% | 2,200 | 22億7542万 | -5.28% | - | 1.27 |
| 12/09 | 489 | 500 | 479 | 480 | -1.84% | 10,300 | 22億5662万 | -6.25% | - | 1.26 |
| 12/06 | 488 | 498 | 488 | 489 | 0% | 3,200 | 22億9893万 | -4.49% | - | 1.29 |
| 12/05 | 497 | 505 | 489 | 489 | -2% | 5,400 | 22億9893万 | -4.68% | - | 1.29 |
| 12/04 | 505 | 509 | 495 | 499 | -0.2% | 5,700 | 23億4594万 | -2.73% | - | 1.31 |
| 12/03 | 502 | 508 | 490 | 500 | +0.2% | 7,100 | 23億5065万 | -2.72% | - | 1.32 |
| 12/02 | 503 | 516 | 488 | 499 | -1.38% | 12,600 | 23億4594万 | -2.73% | - | 1.31 |
| 11/29 | 517 | 517 | 503 | 506 | -2.5% | 6,300 | 23億7885万 | -1.17% | - | 1.33 |
| 11/28 | 523 | 527 | 518 | 519 | -1.33% | 7,600 | 24億3997万 | +1.57% | - | 1.37 |
| 11/27 | 526 | 530 | 522 | 526 | -0.38% | 6,800 | 24億7288万 | +3.34% | - | 1.39 |
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 12月期 | 808 2,424 12/21 | 605 1,817 12/28 1,815 12/26 | 2,041,800 680,600 12/21 | 35億3904万 | 26億5282万 | 27億2155万 12/28 |
| 2019年 12月期 | 1,183 3,550 5/17 | 610 1,830 1/4 | 522,000 174,000 1/9 | 53億8641万 | 26億7180万 | 39億7277万 12/30 |
| 2020年 12月期 | 1,832 10/21 | 452 3/13 | 903,100 2/28 | 85億3144万 | 21億491万 | 61億2437万 12/30 |
| 2021年 12月期 | 1,385 1/4 | 546 12/20 | 266,800 4/5 | 64億5063万 | 25億5544万 | 28億516万 12/30 |
| 2022年 12月期 | 742 6/21 | 495 12/30 | 357,000 1/19 | 34億7500万 | 23億1823万 | 22億7648万 12/30 |
| 2023年 12月期 | 1,268 2/3 | 420 12/18 | 4,162,700 2/6 | 59億4146万 | 19億7051万 | 23億6652万 12/29 |
| 2024年 12月期 | 633 9/18 | 338 8/6 | 2,564,800 9/18 | 29億7592万 | 15億8903万 | 21億611万 12/30 |
| 最新 | 451 2025/4/28 | 6,400 | 21億2028万 | |||