時価総額
- 2020年1月31日
- 27億2091万
- 2021年1月29日
- 23億2568万
- 2022年1月31日
- 22億8089万
- 2023年1月31日
- 55億467万
- 2024年1月31日
- 38億507万
- 2025年1月31日
- 31億4125万
2024/12/30～2025/06/09
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 | ||||||||||
| 06/09 | 1,990 | 1,990 | 1,965 | 1,966 | -1.4% | 700 | 26億7462万 | +6.27% | 98.92 | 2.03 |
| 06/06 | 1,925 | 1,994 | 1,925 | 1,994 | +1.48% | 400 | 27億1271万 | +8.08% | 100.33 | 2.06 |
| 06/05 | 1,994 | 1,994 | 1,965 | 1,965 | -1.5% | 1,500 | 26億7326万 | +6.85% | 98.87 | 2.03 |
| 06/04 | 1,911 | 1,995 | 1,911 | 1,995 | +2.62% | 2,100 | 27億1407万 | +8.78% | 100.38 | 2.06 |
| 06/03 | 1,926 | 1,966 | 1,926 | 1,944 | +0.73% | 500 | 26億4469万 | +6.35% | 97.81 | 2.01 |
| 06/02 | 1,934 | 1,934 | 1,916 | 1,930 | -2.23% | 600 | 26億2565万 | +5.81% | 97.11 | 2 |
| 05/30 | 1,950 | 1,974 | 1,910 | 1,974 | +3.35% | 1,400 | 26億8928万 | +8.4% | 99.32 | 2.04 |
| 05/29 | 1,910 | 1,910 | 1,910 | 1,910 | +0.42% | 200 | 26億209万 | +5.35% | 96.1 | 1.97 |
| 05/28 | 1,872 | 1,902 | 1,872 | 1,902 | -2.46% | 700 | 25億9119万 | +5.2% | 95.7 | 1.97 |
| 05/26 | 1,865 | 1,950 | 1,851 | 1,950 | +2.36% | 3,700 | 26億5659万 | +8.09% | 98.12 | 2.02 |
| 05/23 | 1,855 | 1,905 | 1,855 | 1,905 | +2.7% | 800 | 25億9528万 | +5.89% | 95.85 | 1.97 |
| 05/22 | 1,899 | 1,902 | 1,855 | 1,855 | -2.32% | 1,000 | 25億2716万 | +3.29% | 93.34 | 1.92 |
| 05/21 | 1,836 | 1,942 | 1,829 | 1,899 | +5.5% | 5,300 | 25億8711万 | +6.03% | 95.55 | 1.96 |
| 05/20 | 1,768 | 1,800 | 1,755 | 1,800 | +2.86% | 4,300 | 24億5223万 | +0.84% | 90.57 | 1.86 |
| 05/19 | 1,776 | 1,776 | 1,729 | 1,750 | 0% | 800 | 23億8412万 | -1.74% | 88.05 | 1.81 |
| 05/16 | 1,734 | 1,759 | 1,734 | 1,750 | +0.06% | 400 | 23億8412万 | -2.07% | 88.05 | 1.81 |
| 05/15 | 1,731 | 1,749 | 1,731 | 1,749 | +0.92% | 300 | 23億8275万 | -2.4% | 88 | 1.81 |
| 05/14 | 1,732 | 1,733 | 1,732 | 1,733 | +0.06% | 300 | 23億6096万 | -3.56% | 87.2 | 1.79 |
| 05/13 | 1,731 | 1,740 | 1,731 | 1,732 | -1.93% | 800 | 23億5959万 | -3.99% | 87.15 | 1.79 |
| 05/12 | 1,735 | 1,784 | 1,724 | 1,766 | +1.79% | 1,400 | 24億591万 | -2.43% | 88.86 | 1.83 |
| 05/09 | 1,750 | 1,750 | 1,735 | 1,735 | +1.46% | 500 | 23億6368万 | -4.46% | 87.3 | 1.79 |
| 05/08 | 1,723 | 1,723 | 1,703 | 1,710 | -0.7% | 2,100 | 23億2962万 | -6.25% | 86.04 | 1.77 |
| 05/07 | 1,800 | 1,866 | 1,722 | 1,722 | -4.44% | 12,200 | 23億4597万 | -6.16% | 86.64 | 1.78 |
| 05/02 | 1,805 | 1,820 | 1,802 | 1,802 | -0.17% | 1,000 | 24億5496万 | -2.38% | 90.67 | 1.86 |
| 05/01 | 1,820 | 1,820 | 1,805 | 1,805 | -2.7% | 1,200 | 24億5905万 | -2.59% | 90.82 | 1.87 |
| 04/30 | 1,881 | 1,881 | 1,851 | 1,855 | +0.76% | 1,000 | 25億2716万 | -0.32% | 93.34 | 1.92 |
| 04/28 | 1,840 | 1,841 | 1,840 | 1,841 | 0% | 500 | 25億809万 | -1.45% | 92.63 | 1.9 |
| 04/25 | 1,915 | 1,915 | 1,837 | 1,841 | +0.33% | 700 | 25億809万 | -1.76% | 92.63 | 1.9 |
| 04/23 | 1,813 | 1,835 | 1,813 | 1,835 | -0.81% | 300 | 24億9992万 | -2.45% | 92.33 | 1.9 |
| 04/21 | 1,840 | 1,850 | 1,839 | 1,850 | +0.22% | 1,300 | 25億2035万 | -2.01% | 93.08 | 1.91 |
| 04/18 | 1,795 | 1,848 | 1,795 | 1,846 | +3.71% | 900 | 25億1490万 | -2.64% | 92.88 | 1.91 |
| 04/16 | 1,780 | 1,780 | 1,780 | 1,780 | 0% | 100 | 24億2499万 | -6.86% | 89.56 | 1.84 |
| 04/15 | 1,770 | 1,780 | 1,770 | 1,780 | -1.66% | 300 | 24億2499万 | -8.29% | 89.56 | 1.84 |
| 04/14 | 1,850 | 1,850 | 1,810 | 1,810 | -0.71% | 300 | 24億6586万 | -8.17% | 91.07 | 1.87 |
| 04/11 | 1,719 | 1,823 | 1,702 | 1,823 | -0.87% | 1,200 | 24億8357万 | -8.71% | 91.73 | 1.88 |
| 04/10 | 1,871 | 1,871 | 1,839 | 1,839 | +6.86% | 400 | 25億537万 | -9.19% | 92.53 | 1.9 |
| 04/09 | 1,778 | 1,778 | 1,705 | 1,721 | -0.98% | 1,000 | 23億4461万 | -16.09% | 86.59 | 1.78 |
| 04/08 | 1,718 | 1,758 | 1,718 | 1,738 | +2.24% | 500 | 23億6777万 | -16.52% | 87.45 | 1.8 |
| 04/07 | 1,870 | 1,870 | 1,700 | 1,700 | -10.53% | 4,500 | 23億1600万 | -19.51% | 85.54 | 1.76 |
| 04/04 | 1,880 | 1,900 | 1,870 | 1,900 | +1.06% | 2,200 | 25億8847万 | -11.34% | 95.6 | 1.96 |
| 04/03 | 1,885 | 1,886 | 1,880 | 1,880 | -0.27% | 900 | 25億6122万 | -13.16% | 94.59 | 1.94 |
| 04/02 | 1,887 | 1,887 | 1,885 | 1,885 | -0.48% | 1,000 | 25億6803万 | -13.77% | 94.85 | 1.95 |
| 04/01 | 1,891 | 1,934 | 1,891 | 1,894 | +0.21% | 900 | 25億8030万 | -14.3% | 95.3 | 1.96 |
| 03/31 | 1,906 | 1,913 | 1,890 | 1,890 | -0.84% | 3,200 | 25億7485万 | -15.4% | 95.1 | 1.95 |
| 03/28 | 1,940 | 1,940 | 1,904 | 1,906 | -1.75% | 6,600 | 25億9664万 | -15.55% | 95.9 | 1.97 |
| 03/27 | 1,983 | 1,983 | 1,940 | 1,940 | -2.17% | 3,600 | 26億4296万 | -14.91% | 97.61 | 2.01 |
| 03/26 | 1,987 | 1,993 | 1,983 | 1,983 | -0.6% | 1,600 | 27億154万 | -13.89% | 99.78 | 2.05 |
| 03/25 | 2,000 | 2,000 | 1,993 | 1,995 | -0.25% | 1,900 | 27億1789万 | -14.12% | 100.38 | 2.06 |
| 03/24 | 2,000 | 2,010 | 2,000 | 2,000 | -0.05% | 2,600 | 27億2471万 | -14.38% | 100.63 | 2.07 |
| 03/21 | 2,001 | 2,001 | 2,001 | 2,001 | -0.45% | 800 | 27億2607万 | -14.85% | 100.68 | 2.07 |
| 03/19 | 2,012 | 2,024 | 2,010 | 2,010 | -0.15% | 3,100 | 27億3833万 | -14.94% | 101.13 | 2.08 |
| 03/18 | 2,011 | 2,030 | 2,010 | 2,013 | +0.15% | 2,100 | 27億4242万 | -15.21% | 101.29 | 2.08 |
| 03/17 | 2,054 | 2,054 | 2,010 | 2,010 | +0.3% | 3,300 | 27億3833万 | -15.72% | 101.13 | 2.08 |
| 03/14 | 2,065 | 2,065 | 2,004 | 2,004 | -2.24% | 6,300 | 27億3015万 | -16.36% | 100.83 | 2.07 |
| 03/13 | 2,026 | 2,137 | 2,009 | 2,050 | -7.91% | 29,800 | 27億9282万 | -14.87% | 103.15 | 2.12 |
| 03/12 | 2,539 | 2,596 | 2,223 | 2,226 | -12.33% | 24,700 | 30億3260万 | -7.94% | 112 | 2.3 |
| 03/11 | 2,511 | 2,539 | 2,481 | 2,539 | +1.12% | 1,100 | 34億5901万 | +4.87% | 127.75 | 2.62 |
| 03/10 | 2,511 | 2,511 | 2,501 | 2,511 | +1.66% | 400 | 34億2087万 | +4.1% | 126.34 | 2.6 |
| 03/07 | 2,470 | 2,470 | 2,470 | 2,470 | -1.63% | 100 | 33億6501万 | +2.75% | 124.28 | 2.55 |
| 03/06 | 2,500 | 2,511 | 2,500 | 2,511 | +0.84% | 700 | 34億2087万 | +4.76% | 126.34 | 2.6 |
| 03/05 | 2,490 | 2,490 | 2,490 | 2,490 | -0.4% | 100 | 33億9226万 | +4.27% | 125.29 | 2.57 |
| 03/04 | 2,500 | 2,500 | 2,500 | 2,500 | +0.04% | 600 | 34億588万 | +5.04% | 125.79 | 2.58 |
| 03/03 | 2,512 | 2,512 | 2,462 | 2,499 | +0.97% | 1,600 | 34億452万 | +5.35% | 125.74 | 2.58 |
| 02/28 | 2,441 | 2,475 | 2,440 | 2,475 | +1.56% | 1,400 | 33億7182万 | +4.65% | 124.53 | 2.56 |
| 02/27 | 2,433 | 2,437 | 2,433 | 2,437 | +0.66% | 400 | 33億2005万 | +3.31% | 122.62 | 2.52 |
| 02/26 | 2,431 | 2,431 | 2,421 | 2,421 | -2.38% | 200 | 32億9826万 | +2.76% | 121.81 | 2.5 |
| 02/25 | 2,480 | 2,480 | 2,480 | 2,480 | 0% | 500 | 33億7864万 | +5.44% | 124.78 | 2.56 |
| 02/21 | 2,467 | 2,480 | 2,466 | 2,480 | +0.53% | 1,400 | 33億7864万 | +5.62% | 124.78 | 2.56 |
| 02/20 | 2,513 | 2,513 | 2,467 | 2,467 | -1.28% | 800 | 33億6092万 | +5.34% | 124.13 | 2.55 |
| 02/19 | 2,498 | 2,507 | 2,498 | 2,499 | 0% | 1,800 | 34億452万 | +6.89% | 125.74 | 2.58 |
| 02/18 | 2,539 | 2,539 | 2,490 | 2,499 | +0.4% | 1,800 | 34億452万 | +7.02% | 125.74 | 2.58 |
| 02/17 | 2,374 | 2,489 | 2,362 | 2,489 | +7.1% | 1,900 | 33億9090万 | +6.87% | 125.24 | 2.57 |
| 02/14 | 2,318 | 2,324 | 2,318 | 2,324 | -0.39% | 700 | 31億6611万 | +0.04% | 116.93 | 2.4 |
| 02/13 | 2,333 | 2,333 | 2,333 | 2,333 | 0% | 200 | 31億7837万 | +0.43% | 117.39 | 2.41 |
| 02/12 | 2,302 | 2,370 | 2,302 | 2,333 | +2.23% | 1,100 | 31億7837万 | +0.43% | 117.39 | 2.41 |
| 02/10 | 2,300 | 2,300 | 2,282 | 2,282 | -0.57% | 700 | 31億889万 | -1.76% | 114.82 | 2.36 |
| 02/07 | 2,280 | 2,295 | 2,280 | 2,295 | +0.22% | 300 | 31億2660万 | -1.33% | 115.47 | 2.37 |
| 02/06 | 2,350 | 2,350 | 2,290 | 2,290 | -0.43% | 600 | 31億1979万 | -1.63% | 115.22 | 2.37 |
| 02/05 | 2,300 | 2,300 | 2,300 | 2,300 | 0% | 200 | 31億3341万 | -1.29% | 115.73 | 2.38 |
| 02/04 | 2,305 | 2,305 | 2,272 | 2,300 | -0.22% | 1,400 | 31億3341万 | -1.41% | 115.73 | 2.38 |
| 02/03 | 2,315 | 2,315 | 2,305 | 2,305 | -0.17% | 500 | 31億4022万 | -1.37% | 115.98 | 2.38 |
| 01/31 | 2,309 | 2,309 | 2,309 | 2,309 | +0.17% | 100 | 31億4567万 | -1.45% | 12.93 | 2.39 |
| 01/30 | 2,302 | 2,305 | 2,298 | 2,305 | 0% | 900 | 31億4022万 | -1.91% | 12.9 | 2.39 |
| 01/29 | 2,299 | 2,305 | 2,299 | 2,305 | +0.44% | 600 | 31億4022万 | -2.16% | 12.9 | 2.39 |
| 01/28 | 2,315 | 2,315 | 2,295 | 2,295 | +0.22% | 300 | 31億2660万 | -2.92% | 12.85 | 2.38 |
| 01/27 | 2,306 | 2,306 | 2,290 | 2,290 | -0.43% | 1,100 | 31億1979万 | -3.5% | 12.82 | 2.37 |
| 01/24 | 2,315 | 2,315 | 2,300 | 2,300 | -0.65% | 200 | 31億3341万 | -3.52% | 12.88 | 2.38 |
| 01/23 | 2,333 | 2,345 | 2,315 | 2,315 | -0.69% | 600 | 31億5385万 | -3.54% | 12.96 | 2.4 |
| 01/22 | 2,348 | 2,348 | 2,331 | 2,331 | -0.72% | 400 | 31億7564万 | -3.36% | 13.05 | 2.41 |
| 01/20 | 2,335 | 2,348 | 2,335 | 2,348 | +0.56% | 300 | 31億9880万 | -3.06% | 13.15 | 2.43 |
| 01/17 | 2,318 | 2,340 | 2,318 | 2,335 | -1.39% | 2,600 | 31億8109万 | -3.99% | 13.07 | 2.42 |
| 01/16 | 2,300 | 2,368 | 2,300 | 2,368 | +1.94% | 800 | 32億2605万 | -3.15% | 13.26 | 2.45 |
| 01/15 | 2,323 | 2,323 | 2,323 | 2,323 | -2.11% | 100 | 31億6475万 | -5.42% | 13.01 | 2.4 |
| 01/14 | 2,467 | 2,467 | 2,373 | 2,373 | -2.27% | 700 | 32億3286万 | -3.85% | 13.29 | 2.46 |
| 01/10 | 2,328 | 2,428 | 2,328 | 2,428 | +3.81% | 5,400 | 33億779万 | -2.1% | 13.59 | 2.51 |
| 01/09 | 2,300 | 2,339 | 2,300 | 2,339 | -0.47% | 400 | 31億8654万 | -5.99% | 13.09 | 2.42 |
| 01/08 | 2,327 | 2,354 | 2,327 | 2,350 | +1.08% | 1,700 | 32億153万 | -5.89% | 13.16 | 2.43 |
| 01/07 | 2,290 | 2,351 | 2,290 | 2,325 | -0.64% | 1,600 | 31億6747万 | -7.33% | 13.02 | 2.41 |
| 01/06 | 2,350 | 2,400 | 2,340 | 2,340 | +0.34% | 1,200 | 31億8791万 | -7.11% | 13.1 | 2.42 |
| 2024 | ||||||||||
| 12/30 | 2,305 | 2,332 | 2,290 | 2,332 | -0.98% | 1,400 | 31億7701万 | -7.75% | 13.06 | 2.41 |
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 | |
| 2020年 1月期 | 4,980 5/31 5/30 | 2,028 1/30 | 634,500 4/25 | 63億1165万 | 25億7130万 | 27億2091万 1/31 |
| 2021年 1月期 | 2,747 6/9 | 917 3/23 3/19 | 105,100 6/9 | 34億8292万 | 11億6266万 | 23億2568万 1/29 |
| 2022年 1月期 | 2,494 9/13 | 1,705 2/4 | 117,700 9/9 | 32億2823万 | 22億251万 | 22億8089万 1/31 |
| 2023年 1月期 | 5,790 10/20 | 1,621 2/28 | 1,382,500 9/12 | 77億8812万 | 21億697万 | 55億467万 1/31 |
| 2024年 1月期 | 4,930 3/7 | 2,580 1/18 | 164,900 6/8 | 66億8754万 | 35億725万 | 38億507万 1/31 |
| 2025年 1月期 | 3,220 3/4 | 2,000 8/7 8/6 | 190,300 3/7 | 43億8613万 | 27億2431万 | 31億4125万 1/31 |
| 最新 | 1,966 2025/6/9 | 700 | 26億7462万 | |||