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
2019/04/26～2025/06/09
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 | 1,934 | 1,995 | 1,911 | 1,966 | -0.41% | 6,400 | 26億7462万 | -27.1% | 98.92 | 2.03 |
| 05/30 | 1,820 | 1,974 | 1,703 | 1,974 | +6.42% | 39,600 | 26億8928万 | -28.74% | 99.32 | 2.04 |
| 04/30 | 1,891 | 1,934 | 1,700 | 1,855 | -1.85% | 18,900 | 25億2716万 | -34.73% | 93.34 | 1.92 |
| 03/31 | 2,512 | 2,596 | 1,890 | 1,890 | -23.64% | 95,800 | 25億7485万 | -35.12% | 95.1 | 1.95 |
| 02/28 | 2,315 | 2,539 | 2,272 | 2,475 | +7.19% | 16,400 | 33億7182万 | -18.21% | 124.53 | 2.56 |
| 01/31 | 2,350 | 2,467 | 2,290 | 2,309 | -0.99% | 20,200 | 31億4567万 | -25.28% | 12.93 | 2.39 |
| 2024 | ||||||||||
| 12/30 | 2,675 | 2,750 | 2,288 | 2,332 | -11.33% | 67,500 | 31億7701万 | -25.66% | 13.06 | 2.41 |
| 11/29 | 2,660 | 2,680 | 2,542 | 2,630 | -1.87% | 4,600 | 35億8299万 | -18.95% | 14.72 | 2.72 |
| 10/31 | 2,659 | 2,848 | 2,602 | 2,680 | +1.17% | 23,800 | 36億5111万 | -19.45% | 15 | 2.83 |
| 09/30 | 2,669 | 2,720 | 2,420 | 2,649 | +1.15% | 32,200 | 36億887万 | -21.7% | 14.85 | 2.8 |
| 08/30 | 2,580 | 2,624 | 2,000 | 2,619 | +2.75% | 34,000 | 35億6748万 | -22.45% | 14.68 | 2.77 |
| 07/31 | 2,863 | 2,863 | 2,524 | 2,549 | -10.47% | 45,200 | 34億7213万 | -24.14% | 14.29 | 2.77 |
| 06/28 | 2,540 | 2,955 | 2,455 | 2,847 | +11.17% | 115,100 | 38億7805万 | -14.71% | 15.96 | 3.09 |
| 05/31 | 2,498 | 2,600 | 2,417 | 2,561 | +2.52% | 52,900 | 34億8847万 | -22.68% | 14.36 | 2.78 |
| 04/30 | 2,472 | 2,560 | 2,320 | 2,498 | -0.2% | 55,100 | 34億266万 | -24.26% | 14 | 3.25 |
| 03/29 | 2,861 | 3,220 | 2,384 | 2,503 | -12.51% | 484,800 | 34億947万 | -23.67% | 13.97 | 3.24 |
| 02/29 | 2,780 | 2,918 | 2,320 | 2,861 | +1.74% | 171,100 | 38億9712万 | -11.81% | 15.96 | 3.7 |
| 01/31 | 3,095 | 3,150 | 2,580 | 2,812 | -9.29% | 227,800 | 38億2263万 | -12.13% | 12.66 | 3.64 |
| 2023 | ||||||||||
| 12/29 | 3,630 | 3,695 | 2,925 | 3,100 | -15.42% | 114,300 | 42億1414万 | -2.08% | 13.95 | 4.01 |
| 11/30 | 3,350 | 3,735 | 3,245 | 3,665 | +9.9% | 52,700 | 49億8220万 | +17.02% | 16.5 | 4.75 |
| 10/31 | 3,575 | 3,575 | 3,135 | 3,335 | -6.71% | 95,900 | 45億3359万 | +8.77% | 15.01 | 4.32 |
| 09/29 | 3,270 | 3,640 | 3,035 | 3,575 | +7.04% | 276,700 | 48億5985万 | +18.34% | 16.1 | 4.63 |
| 08/31 | 3,190 | 3,380 | 2,930 | 3,340 | +2.77% | 101,900 | 45億4039万 | +12.99% | 15.04 | 4.33 |
| 07/31 | 3,175 | 3,380 | 3,105 | 3,250 | +3.01% | 156,100 | 44億1805万 | +12.03% | 14.63 | 4.21 |
| 06/30 | 3,725 | 3,940 | 2,920 | 3,155 | -16.86% | 616,300 | 42億8890万 | +10.82% | 14.21 | 4.09 |
| 05/31 | 3,770 | 3,830 | 3,405 | 3,795 | +0.53% | 144,600 | 51億5361万 | +35.68% | 17.07 | 4.91 |
| 04/28 | 3,625 | 4,025 | 3,585 | 3,775 | +4.14% | 243,800 | 51億2078万 | +39.09% | 16.96 | 4.88 |
| 03/31 | 4,680 | 4,930 | 3,335 | 3,625 | -23.2% | 654,300 | 49億1731万 | +37.36% | 16.29 | 4.69 |
| 02/28 | 4,210 | 4,895 | 4,190 | 4,720 | +15.83% | 263,200 | 64億268万 | +83.87% | 21.21 | 6.1 |
| 01/31 | 3,460 | 4,480 | 3,410 | 4,075 | +17.1% | 243,600 | 55億2733万 | +66.33% | 19.45 | 7.45 |
| 2022 | ||||||||||
| 12/30 | 5,200 | 5,200 | 3,230 | 3,480 | -30.68% | 1,165,300 | 47億2027万 | +47.71% | 16.62 | 6.36 |
| 11/30 | 4,685 | 5,270 | 3,900 | 5,020 | +7.15% | 356,900 | 68億862万 | +118.26% | 23.97 | 9.18 |
| 10/31 | 4,080 | 5,790 | 3,950 | 4,685 | +14.69% | 365,800 | 63億5426万 | +114.91% | 22.37 | 8.57 |
| 09/30 | 2,545 | 5,680 | 2,510 | 4,085 | +63.07% | 2,220,400 | 54億9473万 | +95.55% | 19.35 | 7.41 |
| 08/31 | 2,198 | 2,752 | 2,150 | 2,505 | +15.01% | 68,600 | 33億5444万 | +25.25% | 11.81 | 4.52 |
| 07/29 | 1,990 | 2,178 | 1,949 | 2,178 | +8.3% | 33,300 | 29億1655万 | +11.12% | 10.27 | 3.93 |
| 06/30 | 2,223 | 2,649 | 1,800 | 2,011 | -8.59% | 171,600 | 26億9293万 | +3.39% | 9.48 | 3.63 |
| 05/31 | 2,101 | 2,209 | 1,850 | 2,200 | -0.05% | 44,700 | 29億1280万 | +13.46% | 10.26 | 3.93 |
| 04/28 | 1,998 | 2,215 | 1,925 | 2,201 | +8.1% | 35,300 | 29億1412万 | +13.98% | 10.27 | 3.93 |
| 03/31 | 1,650 | 2,253 | 1,650 | 2,036 | +25.6% | 119,700 | 26億9566万 | +7.61% | 9.5 | 3.64 |
| 02/28 | 1,720 | 1,900 | 1,621 | 1,621 | -7.9% | 63,000 | 21億697万 | -13.78% | 7.42 | 2.84 |
| 01/31 | 1,950 | 2,055 | 1,760 | 1,760 | -9.74% | 19,300 | 22億8764万 | -7.42% | 28.73 | 5.94 |
| 2021 | ||||||||||
| 12/30 | 2,197 | 2,440 | 1,868 | 1,950 | -13.22% | 52,700 | 25億3461万 | +1.09% | 31.87 | 6.59 |
| 11/30 | 2,048 | 2,450 | 2,048 | 2,247 | +10.53% | 37,100 | 29億1795万 | +14.06% | 36.69 | 7.59 |
| 10/29 | 2,177 | 2,177 | 1,899 | 2,033 | -8.09% | 41,100 | 26億4005万 | +2.37% | 33.19 | 6.87 |
| 09/30 | 1,983 | 2,494 | 1,950 | 2,212 | +13.73% | 274,000 | 28億7250万 | +10.32% | 36.12 | 7.47 |
| 08/31 | 1,957 | 2,000 | 1,750 | 1,945 | -0.61% | 17,400 | 25億1760万 | -3.38% | 31.65 | 6.55 |
| 07/30 | 1,914 | 2,039 | 1,886 | 1,957 | +3% | 18,600 | 25億3314万 | -4.63% | 31.85 | 6.59 |
| 06/30 | 1,922 | 2,190 | 1,805 | 1,900 | 0% | 82,300 | 24億5936万 | -9.22% | 30.92 | 6.4 |
| 05/31 | 1,780 | 1,945 | 1,732 | 1,900 | +9.2% | 19,400 | 24億5480万 | -13.56% | 30.89 | 6.39 |
| 04/30 | 1,900 | 1,937 | 1,740 | 1,740 | -8.37% | 22,400 | 22億4808万 | -22.7% | 28.29 | 5.85 |
| 03/31 | 1,763 | 1,952 | 1,723 | 1,899 | +5.32% | 34,500 | 24億5350万 | - | 30.88 | 6.39 |
| 02/26 | 1,761 | 1,932 | 1,705 | 1,803 | +0.11% | 37,100 | 23億2911万 | - | 29.33 | 6.07 |
| 01/29 | 1,750 | 1,963 | 1,561 | 1,801 | +4.28% | 52,300 | 23億2653万 | - | - | 7.87 |
| 2020 | ||||||||||
| 12/30 | 2,054 | 2,220 | 1,653 | 1,727 | -17.25% | 88,000 | 22億3093万 | - | - | 7.54 |
| 11/30 | 2,076 | 2,248 | 2,000 | 2,087 | +3.01% | 71,300 | 26億9473万 | - | - | 9.11 |
| 10/30 | 2,397 | 2,399 | 1,900 | 2,026 | -15.48% | 94,600 | 26億1597万 | - | - | 8.85 |
| 09/30 | 1,773 | 2,398 | 1,710 | 2,397 | +29.15% | 129,300 | 30億9500万 | - | - | 10.47 |
| 08/31 | 1,520 | 1,901 | 1,497 | 1,856 | +23.16% | 40,100 | 23億9572万 | - | - | 8.1 |
| 07/31 | 1,760 | 1,959 | 1,491 | 1,507 | -16.28% | 51,100 | 19億4523万 | - | - | 6.58 |
| 06/30 | 1,873 | 2,747 | 1,789 | 1,800 | -3.74% | 355,200 | 23億2344万 | - | - | 7.86 |
| 05/29 | 2,015 | 2,015 | 1,666 | 1,870 | -6.55% | 73,400 | 23億7097万 | - | - | 8.02 |
| 04/30 | 1,200 | 2,088 | 1,193 | 2,001 | +62.68% | 234,700 | 25億3706万 | - | - | 8.58 |
| 03/31 | 1,661 | 2,063 | 917 | 1,230 | -29.35% | 315,400 | 15億5951万 | - | - | 5.28 |
| 02/28 | 2,000 | 2,527 | 1,729 | 1,741 | -18.87% | 297,400 | 22億741万 | - | - | 7.47 |
| 01/31 | 2,460 | 2,523 | 2,028 | 2,146 | -12.76% | 182,700 | 27億2091万 | - | 58.85 | 5.55 |
| 2019 | ||||||||||
| 12/30 | 2,941 | 3,490 | 2,223 | 2,460 | -16.81% | 676,800 | 31億1903万 | - | 67.46 | 6.36 |
| 11/29 | 2,632 | 3,290 | 2,632 | 2,957 | +11.58% | 304,900 | 37億4918万 | - | 81.09 | 7.65 |
| 10/31 | 2,480 | 2,745 | 2,475 | 2,650 | +4.95% | 202,600 | 33億5993万 | - | 72.67 | 6.85 |
| 09/30 | 2,418 | 2,801 | 2,351 | 2,525 | +4.95% | 230,500 | 32億144万 | - | 69.24 | 6.53 |
| 08/30 | 2,884 | 2,946 | 2,205 | 2,406 | -17.09% | 585,700 | 30億5056万 | - | 65.98 | 6.22 |
| 07/31 | 2,990 | 3,580 | 2,650 | 2,902 | -3.27% | 338,900 | 36億7944万 | - | 79.58 | 7.5 |
| 06/28 | 4,370 | 4,615 | 2,923 | 3,000 | -33.48% | 1,056,100 | 38億310万 | - | 82.26 | 7.76 |
| 05/31 | 3,200 | 4,980 | 2,928 | 4,510 | +39.2% | 2,744,500 | 57億1597万 | - | 123.63 | 11.66 |
| 04/26 | 3,745 | 3,830 | 2,921 | 3,240 | 0% | 1,797,300 | 39億5280万 | - | 85.49 | 8.06 |
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 | |||