時価総額
- 2020年5月29日
- 93億9517万
- 2021年5月31日
- 255億9943万
- 2022年5月31日
- 108億5605万
- 2023年5月31日
- 237億1487万
- 2024年5月31日
- 165億6924万
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 | 512 | 512 | 503 | 504 | -0.4% | 10,000 | 126億1257万 | +4.13% | 10.76 | 4.33 |
| 05/01 | 507 | 515 | 505 | 506 | -1.17% | 12,000 | 126億6262万 | +4.76% | 10.8 | 4.35 |
| 04/30 | 509 | 514 | 502 | 512 | +0.99% | 26,700 | 128億1277万 | +6% | 10.93 | 4.4 |
| 04/28 | 493 | 508 | 490 | 507 | +2.01% | 17,000 | 126億8765万 | +5.19% | 10.83 | 4.35 |
| 04/25 | 498 | 505 | 497 | 497 | -0.6% | 5,400 | 124億3740万 | +3.11% | 10.61 | 4.27 |
| 04/24 | 502 | 507 | 500 | 500 | -0.2% | 6,900 | 125億1247万 | +3.73% | 10.68 | 4.29 |
| 04/23 | 498 | 505 | 495 | 501 | +1.42% | 14,600 | 125億3750万 | +3.94% | 10.7 | 4.3 |
| 04/22 | 497 | 502 | 486 | 494 | +0.2% | 24,700 | 123億6232万 | +2.49% | 10.55 | 4.24 |
| 04/21 | 487 | 495 | 484 | 493 | +1.23% | 25,800 | 123億3730万 | +2.07% | 10.53 | 4.23 |
| 04/18 | 472 | 490 | 472 | 487 | +3.18% | 18,200 | 121億8715万 | +0.83% | 10.4 | 4.18 |
| 04/17 | 464 | 478 | 460 | 472 | +0.43% | 16,000 | 118億1178万 | -2.48% | 10.08 | 4.05 |
| 04/16 | 479 | 481 | 467 | 470 | -1.88% | 19,300 | 117億6173万 | -3.09% | 10.04 | 4.04 |
| 04/15 | 487 | 489 | 478 | 479 | 0% | 21,300 | 119億8695万 | -1.44% | 10.23 | 4.11 |
| 04/14 | 478 | 493 | 478 | 479 | +1.27% | 48,600 | 119億8695万 | -1.44% | 10.23 | 4.11 |
| 04/11 | 442 | 476 | 442 | 473 | +7.01% | 40,000 | 118億3680万 | -2.67% | 10.1 | 4.06 |
| 04/10 | 470 | 470 | 442 | 442 | +3.03% | 52,900 | 110億6103万 | -9.05% | 9.44 | 3.8 |
| 04/09 | 433 | 438 | 413 | 429 | -2.5% | 52,900 | 107億3570万 | -12.09% | 9.16 | 3.68 |
| 04/08 | 415 | 444 | 415 | 440 | +11.39% | 49,100 | 110億1098万 | -10.39% | 9.4 | 3.78 |
| 04/07 | 380 | 430 | 380 | 395 | -14.13% | 154,200 | 98億8485万 | -19.88% | 8.43 | 3.39 |
| 04/04 | 488 | 491 | 447 | 460 | -7.63% | 115,500 | 115億1148万 | -7.63% | 9.82 | 3.95 |
| 04/03 | 495 | 510 | 489 | 498 | -1.39% | 58,900 | 124億6242万 | -0.4% | 10.63 | 4.28 |
| 04/02 | 510 | 517 | 502 | 505 | -0.79% | 29,500 | 126億3760万 | +1% | 10.78 | 4.34 |
| 04/01 | 530 | 537 | 509 | 509 | -3.42% | 105,600 | 127億3770万 | +1.8% | 10.87 | 4.37 |
| 03/31 | 504 | 536 | 502 | 527 | +0.57% | 163,800 | 131億8815万 | +5.61% | 11.25 | 4.53 |
| 03/28 | 517 | 539 | 510 | 524 | +7.82% | 632,800 | 131億1307万 | +5.22% | 11.19 | 4.5 |
| 03/27 | 496 | 505 | 485 | 486 | -2.61% | 104,400 | 121億6212万 | -2.21% | 10.38 | 4.17 |
| 03/26 | 492 | 502 | 492 | 499 | +1.63% | 29,100 | 124億8745万 | +0.2% | 10.65 | 4.29 |
| 03/25 | 509 | 509 | 482 | 491 | -3.54% | 36,900 | 122億8725万 | -1.41% | 10.48 | 4.22 |
| 03/24 | 493 | 509 | 493 | 509 | +4.3% | 41,600 | 127億3770万 | +2.21% | 10.87 | 4.37 |
| 03/21 | 505 | 505 | 484 | 488 | -2.98% | 30,700 | 121億9226万 | -2.01% | 10.42 | 4.19 |
| 03/19 | 503 | 508 | 503 | 503 | -0.79% | 6,500 | 125億6703万 | +1% | 10.74 | 4.32 |
| 03/18 | 511 | 511 | 507 | 507 | -0.2% | 6,800 | 126億6696万 | +1.81% | 10.83 | 4.35 |
| 03/17 | 504 | 510 | 500 | 508 | +0.79% | 13,700 | 126億9195万 | +2.21% | 10.85 | 4.36 |
| 03/14 | 502 | 506 | 501 | 504 | +1% | 29,200 | 125億9201万 | +1.61% | 10.76 | 4.33 |
| 03/13 | 496 | 502 | 493 | 499 | +1.84% | 14,900 | 124億6709万 | +0.81% | 10.65 | 4.29 |
| 03/12 | 495 | 505 | 489 | 490 | -0.81% | 17,100 | 122億4223万 | -0.81% | 10.46 | 4.21 |
| 03/11 | 485 | 495 | 481 | 494 | +0.82% | 20,200 | 123億4217万 | +0.2% | 10.55 | 4.24 |
| 03/10 | 486 | 495 | 483 | 490 | +1.66% | 12,200 | 122億4223万 | -0.41% | 10.46 | 4.21 |
| 03/07 | 480 | 484 | 478 | 482 | 0% | 18,000 | 120億4236万 | -2.03% | 10.29 | 4.14 |
| 03/06 | 481 | 485 | 481 | 482 | +0.21% | 8,100 | 120億4236万 | -1.83% | 10.29 | 4.14 |
| 03/05 | 490 | 495 | 481 | 481 | -2.83% | 25,700 | 120億1737万 | -2.04% | 10.27 | 4.13 |
| 03/04 | 501 | 510 | 480 | 495 | -1.79% | 35,200 | 123億6715万 | +0.81% | 10.57 | 4.25 |
| 03/03 | 515 | 518 | 503 | 504 | -1.56% | 31,800 | 125億9201万 | +2.86% | 10.76 | 4.33 |
| 02/28 | 512 | 519 | 505 | 512 | 0% | 26,500 | 127億9188万 | +4.92% | 10.93 | 4.39 |
| 02/27 | 505 | 516 | 501 | 512 | +1.99% | 40,200 | 127億9188万 | +5.35% | 10.93 | 4.39 |
| 02/26 | 498 | 509 | 495 | 502 | +1.62% | 35,900 | 125億4204万 | +3.72% | 10.72 | 4.3 |
| 02/25 | 484 | 500 | 484 | 494 | +1.44% | 31,000 | 123億4217万 | +2.28% | 10.55 | 4.24 |
| 02/21 | 499 | 499 | 486 | 487 | -2.4% | 37,800 | 121億6728万 | +1.25% | 10.4 | 4.18 |
| 02/20 | 498 | 504 | 498 | 499 | -0.4% | 24,900 | 124億6709万 | +3.96% | 10.65 | 4.28 |
| 02/19 | 506 | 510 | 501 | 501 | -1.76% | 15,300 | 125億1706万 | +4.81% | 10.7 | 4.3 |
| 02/18 | 512 | 516 | 505 | 510 | +0.39% | 31,100 | 127億4192万 | +7.14% | 10.89 | 4.37 |
| 02/17 | 507 | 512 | 501 | 508 | +1.8% | 63,000 | 126億9195万 | +7.17% | 10.85 | 4.36 |
| 02/14 | 502 | 509 | 494 | 499 | +1.42% | 51,000 | 124億6709万 | +5.5% | 10.65 | 4.28 |
| 02/13 | 499 | 504 | 492 | 492 | +0.2% | 39,300 | 122億9220万 | +4.46% | 10.51 | 4.22 |
| 02/12 | 500 | 500 | 488 | 491 | -1.6% | 43,200 | 122億6722万 | +4.47% | 10.48 | 4.21 |
| 02/10 | 487 | 500 | 482 | 499 | +2.46% | 40,400 | 124億6709万 | +6.17% | 10.65 | 4.28 |
| 02/07 | 482 | 491 | 482 | 487 | +1.46% | 27,800 | 121億6728万 | +3.84% | 10.4 | 4.18 |
| 02/06 | 478 | 487 | 478 | 480 | 0% | 36,200 | 119億9239万 | +2.56% | 10.25 | 4.12 |
| 02/05 | 483 | 485 | 478 | 480 | +0.42% | 27,900 | 119億9239万 | +2.35% | 10.25 | 4.12 |
| 02/04 | 466 | 484 | 466 | 478 | +3.24% | 37,100 | 119億4242万 | +1.49% | 10.21 | 4.1 |
| 02/03 | 461 | 468 | 459 | 463 | -1.49% | 17,200 | 115億6766万 | -1.91% | 9.89 | 3.97 |
| 01/31 | 483 | 483 | 469 | 470 | -2.29% | 44,800 | 117億4255万 | -0.84% | 10.04 | 4.03 |
| 01/30 | 475 | 485 | 472 | 481 | +1.26% | 61,800 | 122億2132万 | +1.26% | 10.27 | 4.19 |
| 01/29 | 476 | 484 | 475 | 475 | 0% | 71,100 | 120億6887万 | -0.63% | 10.14 | 4.14 |
| 01/28 | 474 | 479 | 470 | 475 | -1.45% | 63,500 | 120億6887万 | -1.04% | 10.14 | 4.14 |
| 01/27 | 480 | 486 | 470 | 482 | +1.69% | 107,700 | 122億4673万 | 0% | 10.29 | 4.2 |
| 01/24 | 460 | 481 | 460 | 474 | +3.04% | 99,400 | 120億4346万 | -2.07% | 10.12 | 4.13 |
| 01/23 | 461 | 461 | 454 | 460 | -0.65% | 51,100 | 116億8775万 | -5.15% | 9.82 | 4.01 |
| 01/22 | 464 | 471 | 461 | 463 | +0.87% | 53,300 | 117億6397万 | -5.12% | 9.89 | 4.04 |
| 01/21 | 460 | 467 | 456 | 459 | -0.22% | 30,400 | 116億6234万 | -6.13% | 9.8 | 4 |
| 01/20 | 457 | 466 | 457 | 460 | +0.66% | 33,000 | 116億8775万 | -6.31% | 9.82 | 4.01 |
| 01/17 | 451 | 459 | 450 | 457 | +0.88% | 44,000 | 116億1152万 | -7.11% | 9.76 | 3.98 |
| 01/16 | 456 | 461 | 451 | 453 | -0.66% | 27,300 | 115億989万 | -8.3% | 9.67 | 3.95 |
| 01/15 | 458 | 461 | 453 | 456 | +0.44% | 29,100 | 115億8612万 | -8.25% | 9.74 | 3.98 |
| 01/14 | 465 | 468 | 454 | 454 | -2.58% | 56,400 | 115億3530万 | -8.84% | 9.69 | 3.96 |
| 01/10 | 459 | 471 | 459 | 466 | +0.65% | 27,700 | 118億4020万 | -6.8% | 9.95 | 4.06 |
| 01/09 | 465 | 468 | 459 | 463 | -0.43% | 40,100 | 117億6397万 | -7.58% | 9.89 | 4.04 |
| 01/08 | 464 | 468 | 461 | 465 | +0.22% | 32,200 | 118億1479万 | -7.37% | 9.93 | 4.05 |
| 01/07 | 472 | 472 | 461 | 464 | -2.11% | 75,400 | 117億8938万 | -7.75% | 9.91 | 4.05 |
| 01/06 | 483 | 490 | 470 | 474 | -0.21% | 75,500 | 120億4346万 | -6.32% | 10.12 | 4.13 |
| 2024 | ||||||||||
| 12/30 | 459 | 485 | 459 | 475 | +1.93% | 138,400 | 120億6887万 | -6.68% | 10.14 | 4.14 |
| 12/27 | 470 | 486 | 459 | 466 | -10.9% | 504,000 | 118億4020万 | -8.98% | 9.95 | 4.06 |
| 12/26 | 513 | 524 | 510 | 523 | +1.75% | 239,400 | 132億8846万 | +1.55% | 11.17 | 4.56 |
| 12/25 | 513 | 517 | 503 | 514 | -0.39% | 85,000 | 130億5979万 | +0.39% | 10.98 | 4.48 |
| 12/24 | 510 | 516 | 504 | 516 | +1.38% | 78,600 | 131億1060万 | +1.38% | 11.02 | 4.5 |
| 12/23 | 512 | 515 | 500 | 509 | +1.19% | 86,600 | 128億9717万 | +0.39% | 10.87 | 4.43 |
| 12/20 | 536 | 539 | 501 | 503 | -5.98% | 152,800 | 127億4514万 | -0.4% | 10.74 | 4.37 |
| 12/19 | 520 | 539 | 515 | 535 | +1.9% | 84,000 | 135億5596万 | +6.36% | 11.42 | 4.65 |
| 12/18 | 544 | 544 | 523 | 525 | -2.96% | 96,700 | 133億258万 | +5.21% | 11.21 | 4.57 |
| 12/17 | 523 | 541 | 520 | 541 | +4.44% | 169,400 | 137億799万 | +9.29% | 11.55 | 4.7 |
| 12/16 | 520 | 523 | 514 | 518 | +0.19% | 50,400 | 131億2521万 | +5.5% | 11.06 | 4.5 |
| 12/13 | 520 | 520 | 508 | 517 | +0.98% | 53,700 | 130億9987万 | +5.94% | 11.04 | 4.5 |
| 12/12 | 506 | 521 | 505 | 512 | +1.79% | 78,200 | 129億7318万 | +5.57% | 10.93 | 4.45 |
| 12/11 | 491 | 504 | 491 | 503 | +1.82% | 69,400 | 127億4514万 | +4.36% | 10.74 | 4.37 |
| 12/10 | 504 | 508 | 494 | 494 | -2.37% | 33,000 | 125億1709万 | +3.13% | 10.55 | 4.3 |
| 12/09 | 503 | 509 | 500 | 506 | +0.6% | 28,600 | 128億2115万 | +6.08% | 10.8 | 4.4 |
| 12/06 | 504 | 508 | 495 | 503 | -1.95% | 54,200 | 127億4514万 | +6.12% | 10.74 | 4.37 |
| 12/05 | 524 | 524 | 502 | 513 | +2.6% | 175,500 | 129億9852万 | +8.92% | 10.95 | 4.46 |
| 12/04 | 499 | 503 | 487 | 500 | +0.81% | 49,800 | 126億6912万 | +6.84% | 10.68 | 4.35 |
| 12/03 | 482 | 499 | 482 | 496 | +2.9% | 75,400 | 125億6777万 | +6.44% | 10.59 | 4.31 |
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 5月期 | 886 3,545 7/11 | 259 1,035 4/6 | 11,662,800 2,915,700 7/9 | 198億2860万 | 57億8916万 | 93億9517万 5/29 |
| 2021年 5月期 | 1,838 7,350 8/27 | 415 1,660 6/1 | 2,814,400 703,600 10/2 | 420億1407万 | 93億4912万 | 255億9943万 5/31 |
| 2022年 5月期 | 1,163 6/30 | 374 2/24 | 1,050,000 6/30 | 301億3379万 | 97億544万 | 108億5605万 5/31 |
| 2023年 5月期 | 1,010 5/30 | 301 12/23 12/20 | 3,152,200 12/29 | 258億5161万 | 78億8764万 | 237億1487万 5/31 |
| 2024年 5月期 | 1,131 7/3 | 480 4/5 | 1,149,200 6/30 | 296億5895万 | 123億6703万 | 165億6924万 5/31 |
| 最新 | 504 2025/5/2 | 10,000 | 126億1257万 | |||