時価総額
- 2018年12月28日
- 139億9878万
- 2019年12月30日
- 356億449万
- 2020年12月30日
- 130億7844万
- 2021年12月30日
- 149億7208万
- 2022年12月30日
- 209億5526万
- 2023年12月29日
- 209億2104万
- 2024年12月30日
- 98億8169万
2024/12/13～2025/05/16
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 | ||||||||||
| 05/16 | 326 | 329 | 321 | 322 | +0.31% | 121,600 | 117億8487万 | +0.94% | 29.46 | 4.76 |
| 05/15 | 307 | 354 | 306 | 321 | -3.02% | 909,200 | 117億4827万 | +1.26% | 29.37 | 4.75 |
| 05/14 | 330 | 333 | 325 | 331 | +0.61% | 201,100 | 121億1426万 | +5.41% | 30.29 | 4.89 |
| 05/13 | 323 | 329 | 323 | 329 | +2.17% | 173,400 | 120億4106万 | +5.45% | 30.1 | 4.86 |
| 05/12 | 328 | 329 | 320 | 322 | 0% | 113,200 | 117億8487万 | +3.54% | 29.46 | 4.76 |
| 05/09 | 328 | 330 | 321 | 322 | -1.53% | 129,200 | 117億8487万 | +3.87% | 29.46 | 4.76 |
| 05/08 | 329 | 332 | 318 | 327 | -0.91% | 228,800 | 119億6786万 | +5.48% | 29.92 | 4.83 |
| 05/07 | 324 | 338 | 323 | 330 | +1.54% | 175,100 | 120億7766万 | +6.8% | 30.19 | 4.88 |
| 05/02 | 324 | 330 | 320 | 325 | -0.31% | 115,500 | 118億9466万 | +5.52% | 29.74 | 4.81 |
| 05/01 | 323 | 330 | 317 | 326 | +2.19% | 142,000 | 119億3126万 | +5.84% | 29.83 | 4.82 |
| 04/30 | 330 | 330 | 319 | 319 | -2.45% | 135,700 | 116億7507万 | +3.91% | 29.19 | 4.72 |
| 04/28 | 335 | 339 | 318 | 327 | -2.39% | 570,100 | 119億6786万 | +6.86% | 29.92 | 4.83 |
| 04/25 | 332 | 339 | 327 | 335 | +0.9% | 183,400 | 122億6065万 | +10.2% | 30.65 | 4.95 |
| 04/24 | 333 | 344 | 324 | 332 | -0.3% | 414,400 | 121億5086万 | +9.93% | 30.38 | 4.91 |
| 04/23 | 350 | 350 | 321 | 333 | -3.2% | 894,200 | 121億8746万 | +11% | 30.47 | 4.92 |
| 04/22 | 340 | 347 | 334 | 344 | +2.38% | 525,200 | 125億9004万 | +15.82% | 31.48 | 5.09 |
| 04/21 | 336 | 340 | 330 | 336 | +0.3% | 225,700 | 122億9725万 | +14.29% | 30.74 | 4.97 |
| 04/18 | 329 | 342 | 322 | 335 | +4.36% | 482,700 | 122億6065万 | +15.12% | 30.65 | 4.95 |
| 04/17 | 304 | 325 | 304 | 321 | +5.59% | 488,200 | 117億4827万 | +11.46% | 29.37 | 4.75 |
| 04/16 | 303 | 307 | 295 | 304 | +0.33% | 164,700 | 111億2608万 | +6.29% | 27.82 | 4.49 |
| 04/15 | 310 | 312 | 302 | 303 | -1.62% | 204,000 | 110億8949万 | +6.69% | 27.72 | 4.48 |
| 04/14 | 299 | 311 | 294 | 308 | +3.01% | 220,200 | 112億7248万 | +9.22% | 28.18 | 4.55 |
| 04/11 | 270 | 299 | 262 | 299 | +8.73% | 285,900 | 109億4309万 | +6.79% | 27.36 | 4.42 |
| 04/10 | 284 | 286 | 268 | 275 | +5.77% | 214,900 | 100億6471万 | -1.43% | 25.16 | 4.07 |
| 04/09 | 266 | 270 | 253 | 260 | -4.41% | 224,700 | 95億1573万 | -6.81% | 23.79 | 3.84 |
| 04/08 | 259 | 284 | 259 | 272 | +12.86% | 219,100 | 99億5492万 | -2.51% | 24.89 | 4.02 |
| 04/07 | 250 | 257 | 241 | 241 | -13.93% | 337,800 | 88億2035万 | -13.62% | 22.05 | 3.56 |
| 04/04 | 291 | 293 | 277 | 280 | -6.04% | 371,900 | 102億4771万 | +0.36% | 25.62 | 4.14 |
| 04/03 | 296 | 303 | 295 | 298 | -3.25% | 195,600 | 109億649万 | +7.19% | 27.27 | 4.41 |
| 04/02 | 307 | 308 | 298 | 308 | +0.98% | 188,900 | 112億7248万 | +11.19% | 28.18 | 4.55 |
| 04/01 | 303 | 311 | 302 | 305 | +0.33% | 181,900 | 111億6268万 | +10.91% | 27.91 | 4.51 |
| 03/31 | 310 | 311 | 301 | 304 | -2.88% | 256,400 | 111億2608万 | +11.36% | 27.82 | 4.49 |
| 03/28 | 315 | 318 | 309 | 313 | -1.26% | 238,300 | 114億5548万 | +15.5% | 28.64 | 4.63 |
| 03/27 | 317 | 324 | 305 | 317 | +1.28% | 399,600 | 116億187万 | +17.41% | 29 | 4.69 |
| 03/26 | 295 | 318 | 294 | 313 | +7.19% | 700,400 | 114億5548万 | +16.79% | 28.64 | 4.63 |
| 03/25 | 280 | 293 | 276 | 292 | +5.04% | 190,200 | 106億8690万 | +9.77% | 26.72 | 4.32 |
| 03/24 | 281 | 281 | 277 | 278 | -0.36% | 68,900 | 101億7451万 | +5.3% | 25.44 | 4.11 |
| 03/21 | 271 | 280 | 271 | 279 | +2.95% | 173,400 | 102億1111万 | +6.08% | 25.53 | 4.12 |
| 03/19 | 266 | 272 | 264 | 271 | +1.5% | 122,600 | 99億1832万 | +3.83% | 24.8 | 4.01 |
| 03/18 | 267 | 267 | 261 | 267 | 0% | 87,300 | 97億7192万 | +2.69% | 24.43 | 3.95 |
| 03/17 | 266 | 270 | 265 | 267 | +0.75% | 56,500 | 97億7192万 | +3.09% | 24.43 | 3.95 |
| 03/14 | 261 | 265 | 260 | 265 | +1.53% | 66,400 | 96億9872万 | +2.71% | 24.25 | 3.92 |
| 03/13 | 265 | 265 | 259 | 261 | -0.76% | 55,900 | 95億5233万 | +1.56% | 23.88 | 3.86 |
| 03/12 | 260 | 267 | 260 | 263 | +1.15% | 49,600 | 96億2553万 | +2.73% | 24.06 | 3.89 |
| 03/11 | 262 | 264 | 257 | 260 | -1.89% | 85,000 | 95億1573万 | +1.96% | 23.79 | 3.84 |
| 03/10 | 260 | 266 | 260 | 265 | +2.71% | 73,200 | 96億9872万 | +4.33% | 24.25 | 3.92 |
| 03/07 | 262 | 266 | 258 | 258 | -1.53% | 70,200 | 94億4253万 | +1.57% | 23.61 | 3.81 |
| 03/06 | 267 | 267 | 257 | 262 | -1.87% | 123,400 | 95億8893万 | +3.56% | 23.97 | 3.87 |
| 03/05 | 268 | 270 | 262 | 267 | 0% | 111,200 | 97億7192万 | +5.53% | 24.43 | 3.95 |
| 03/04 | 266 | 271 | 260 | 267 | 0% | 144,900 | 97億7192万 | +5.53% | 24.43 | 3.95 |
| 03/03 | 256 | 268 | 251 | 267 | +6.37% | 167,300 | 97億7192万 | +5.53% | 24.43 | 3.95 |
| 02/28 | 252 | 254 | 246 | 251 | -1.95% | 162,400 | 91億8634万 | -0.79% | 22.97 | 3.71 |
| 02/27 | 261 | 262 | 256 | 256 | -0.78% | 67,800 | 93億6933万 | +1.19% | 23.42 | 3.78 |
| 02/26 | 256 | 262 | 252 | 258 | 0% | 115,900 | 94億4253万 | +1.98% | 23.61 | 3.81 |
| 02/25 | 261 | 261 | 256 | 258 | -1.9% | 139,700 | 94億4253万 | +2.38% | 23.61 | 3.81 |
| 02/21 | 269 | 270 | 263 | 263 | -2.23% | 128,600 | 96億2553万 | +4.78% | 24.06 | 3.89 |
| 02/20 | 265 | 269 | 263 | 269 | +1.13% | 180,700 | 98億4512万 | +7.6% | 24.61 | 3.98 |
| 02/19 | 266 | 271 | 262 | 266 | -1.48% | 186,600 | 97億3532万 | +7.26% | 24.34 | 3.93 |
| 02/18 | 275 | 275 | 263 | 270 | -1.46% | 249,100 | 98億8172万 | +9.76% | 24.7 | 3.99 |
| 02/17 | 251 | 275 | 251 | 274 | +12.76% | 859,100 | 100億2812万 | +11.84% | 25.07 | 4.05 |
| 02/14 | 241 | 248 | 241 | 243 | -0.41% | 203,700 | 88億9355万 | 0% | 22.23 | 3.59 |
| 02/13 | 243 | 245 | 240 | 244 | 0% | 161,600 | 89億3015万 | +0.41% | 22.33 | 3.61 |
| 02/12 | 240 | 246 | 237 | 244 | +1.67% | 127,800 | 89億3015万 | 0% | 22.33 | 3.61 |
| 02/10 | 240 | 244 | 240 | 240 | -0.41% | 77,000 | 87億8375万 | -1.64% | 21.96 | 3.55 |
| 02/07 | 241 | 244 | 239 | 241 | 0% | 102,100 | 88億2035万 | -1.63% | 22.05 | 3.56 |
| 02/06 | 236 | 247 | 236 | 241 | +2.12% | 165,500 | 88億2035万 | -2.43% | 22.05 | 3.56 |
| 02/05 | 234 | 240 | 234 | 236 | +0.43% | 136,400 | 86億3735万 | -4.84% | 21.59 | 3.49 |
| 02/04 | 243 | 243 | 232 | 235 | -0.84% | 158,100 | 86億76万 | -6% | 21.5 | 3.47 |
| 02/03 | 242 | 242 | 234 | 237 | -2.87% | 168,300 | 86億7395万 | -5.2% | 21.68 | 3.5 |
| 01/31 | 246 | 248 | 244 | 244 | -1.21% | 189,700 | 89億3015万 | -2.79% | 22.33 | 3.61 |
| 01/30 | 252 | 253 | 246 | 247 | -2.76% | 251,100 | 90億3994万 | -1.98% | 22.6 | 3.65 |
| 01/29 | 261 | 263 | 251 | 254 | -3.79% | 250,300 | 92億9614万 | +0.4% | 23.24 | 3.76 |
| 01/28 | 260 | 265 | 260 | 264 | 0% | 122,900 | 96億6213万 | +3.94% | 24.16 | 3.9 |
| 01/27 | 264 | 266 | 260 | 264 | -1.12% | 255,100 | 96億6213万 | +3.53% | 24.16 | 3.9 |
| 01/24 | 252 | 269 | 252 | 267 | +6.8% | 388,100 | 97億7192万 | +4.3% | 24.43 | 3.95 |
| 01/23 | 256 | 260 | 249 | 250 | -1.96% | 262,600 | 91億4974万 | -2.34% | 22.87 | 3.7 |
| 01/22 | 253 | 258 | 249 | 255 | +0.79% | 281,200 | 93億3273万 | -1.16% | 23.33 | 3.77 |
| 01/21 | 242 | 254 | 237 | 253 | +7.2% | 258,700 | 92億5817万 | -2.32% | 23.15 | 3.74 |
| 01/20 | 235 | 239 | 234 | 236 | -0.42% | 147,900 | 86億3608万 | -9.58% | 21.59 | 3.49 |
| 01/17 | 228 | 237 | 225 | 237 | +2.16% | 143,500 | 86億7267万 | -10.23% | 21.68 | 3.5 |
| 01/16 | 232 | 234 | 228 | 232 | +0.87% | 133,000 | 84億8971万 | -13.11% | 21.23 | 3.43 |
| 01/15 | 227 | 231 | 224 | 230 | +3.14% | 202,500 | 84億1652万 | -14.81% | 21.04 | 3.4 |
| 01/14 | 231 | 231 | 222 | 223 | -3.46% | 495,000 | 81億6036万 | -18.61% | 20.4 | 3.3 |
| 01/10 | 239 | 240 | 219 | 231 | -3.35% | 599,200 | 84億5311万 | -16.91% | 21.14 | 3.41 |
| 01/09 | 240 | 243 | 236 | 239 | -0.42% | 232,300 | 87億4586万 | -15.25% | 21.87 | 3.53 |
| 01/08 | 255 | 255 | 240 | 240 | -5.51% | 381,100 | 87億8245万 | -16.08% | 21.96 | 3.55 |
| 01/07 | 260 | 260 | 254 | 254 | -1.17% | 153,100 | 92億9476万 | -12.71% | 23.24 | 3.75 |
| 01/06 | 268 | 270 | 254 | 257 | -4.81% | 242,200 | 94億455万 | -12.59% | 23.51 | 3.8 |
| 2024 | ||||||||||
| 12/30 | 271 | 276 | 268 | 270 | -1.82% | 160,300 | 98億8026万 | -9.4% | - | 3.96 |
| 12/27 | 270 | 279 | 270 | 275 | +0.73% | 198,300 | 100億6323万 | -8.64% | - | 4.03 |
| 12/26 | 275 | 282 | 270 | 273 | -1.8% | 250,400 | 99億9004万 | -9.9% | - | 4 |
| 12/25 | 250 | 279 | 250 | 278 | +11.2% | 798,500 | 101億7301万 | -9.15% | - | 4.08 |
| 12/24 | 260 | 262 | 249 | 250 | -3.85% | 654,500 | 91億4839万 | -18.57% | - | 3.67 |
| 12/23 | 263 | 266 | 258 | 260 | -2.26% | 413,000 | 95億1433万 | -16.13% | - | 3.81 |
| 12/20 | 271 | 276 | 266 | 266 | -2.21% | 191,500 | 97億3389万 | -14.74% | - | 3.9 |
| 12/19 | 272 | 279 | 269 | 272 | -2.86% | 313,500 | 99億5345万 | -13.38% | - | 3.99 |
| 12/18 | 280 | 280 | 276 | 280 | 0% | 141,200 | 102億4620万 | -11.67% | - | 4.11 |
| 12/17 | 280 | 284 | 278 | 280 | -0.71% | 139,600 | 102億4620万 | -12.23% | - | 4.11 |
| 12/16 | 287 | 287 | 278 | 282 | -1.74% | 317,100 | 103億1938万 | -12.42% | - | 4.13 |
| 12/13 | 285 | 293 | 285 | 287 | -0.35% | 201,600 | 105億235万 | -11.69% | - | 4.21 |
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 | 621 12/27 | 418 12/25 | 5,230,800 12/25 | 174億5631万 | 117億4998万 | 139億9878万 12/28 |
| 2019年 12月期 | 1,850 3/27 3/25 | 455 1/4 | 8,984,500 2/20 | 528億6930万 | 127億9005万 | 356億449万 12/30 |
| 2020年 12月期 | 1,234 1/6 | 261 3/23 | 2,682,900 5/26 | 352億9363万 | 74億9761万 | 130億7844万 12/30 |
| 2021年 12月期 | 881 6/3 | 418 1/4 | 3,116,900 9/30 | 291億3061万 | 120億9257万 | 149億7208万 12/30 |
| 2022年 12月期 | 694 9/14 | 363 3/8 | 3,705,200 9/13 | 242億4516万 | 120億8659万 | 209億5526万 12/30 |
| 2023年 12月期 | 780 7/14 | 324 10/24 | 2,080,800 11/15 | 277億5013万 | 115億2795万 | 209億2104万 12/29 |
| 2024年 12月期 | 604 1/18 | 249 12/24 | 2,495,100 3/25 | 214億9038万 | 91億1180万 | 98億8169万 12/30 |
| 最新 | 322 2025/5/16 | 121,600 | 117億8487万 | |||