時価総額
- 2024年3月29日
- 25億8439万
2024/11/27～2025/04/25
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 | ||||||||||
| 04/25 | 735 | 745 | 721 | 741 | +1.51% | 16,700 | 55億4147万 | +4.81% | 14.39 | 3.55 |
| 04/24 | 707 | 730 | 706 | 730 | +3.4% | 17,600 | 54億5921万 | +2.67% | 14.18 | 3.5 |
| 04/23 | 708 | 711 | 706 | 706 | -0.84% | 5,300 | 52億7973万 | -1.26% | 13.71 | 3.38 |
| 04/22 | 716 | 716 | 706 | 712 | -0.7% | 4,300 | 53億2460万 | -1.11% | 13.83 | 3.41 |
| 04/21 | 705 | 720 | 703 | 717 | +1.7% | 11,300 | 53億2586万 | -0.97% | 13.93 | 3.44 |
| 04/18 | 711 | 713 | 697 | 705 | +0.28% | 6,100 | 52億3672万 | -3.16% | 13.69 | 3.38 |
| 04/17 | 688 | 715 | 688 | 703 | +1.88% | 9,900 | 52億2186万 | -3.96% | 13.66 | 3.37 |
| 04/16 | 678 | 715 | 678 | 690 | +2.07% | 13,000 | 51億2530万 | -6.38% | 13.4 | 3.31 |
| 04/15 | 646 | 685 | 644 | 676 | +4.64% | 14,800 | 50億2131万 | -8.89% | 13.13 | 3.24 |
| 04/14 | 644 | 667 | 644 | 646 | +0.31% | 11,800 | 47億9847万 | -13.64% | 12.55 | 3.1 |
| 04/11 | 625 | 644 | 620 | 644 | +2.71% | 7,600 | 47億8361万 | -14.7% | 12.51 | 3.09 |
| 04/10 | 678 | 678 | 627 | 627 | +3.13% | 6,500 | 46億5734万 | -17.82% | 12.18 | 3 |
| 04/09 | 604 | 632 | 600 | 608 | -7.03% | 25,300 | 45億1621万 | -21.04% | 11.81 | 2.91 |
| 04/08 | 654 | 654 | 653 | 654 | +18.05% | 20,600 | 48億5789万 | -16.15% | 12.7 | 3.13 |
| 04/07 | 536 | 559 | 536 | 554 | -12.89% | 49,500 | 41億1510万 | -29.61% | 10.76 | 2.65 |
| 04/04 | 656 | 656 | 636 | 636 | -5.07% | 38,500 | 47億2419万 | -20.4% | 12.35 | 3.05 |
| 04/03 | 695 | 695 | 651 | 670 | -4.42% | 38,100 | 49億7674万 | -17.08% | 13.01 | 3.21 |
| 04/02 | 721 | 721 | 701 | 701 | -2.91% | 20,000 | 52億701万 | -13.99% | 13.62 | 3.36 |
| 04/01 | 745 | 748 | 722 | 722 | -2.3% | 25,300 | 53億6300万 | -12.06% | 14.02 | 3.46 |
| 03/31 | 751 | 762 | 739 | 739 | -2.25% | 34,300 | 54億8927万 | -10.64% | 14.35 | 3.54 |
| 03/28 | 734 | 773 | 734 | 756 | -8.59% | 114,200 | 56億1555万 | -9.13% | 14.68 | 3.62 |
| 03/27 | 833 | 835 | 818 | 827 | -0.72% | 54,500 | 61億4293万 | -1.08% | 16.06 | 3.96 |
| 03/26 | 840 | 840 | 830 | 833 | -0.72% | 43,800 | 61億8750万 | -0.6% | 16.18 | 3.99 |
| 03/25 | 844 | 844 | 839 | 839 | -0.36% | 18,600 | 62億3207万 | 0% | 16.3 | 4.02 |
| 03/24 | 839 | 844 | 838 | 842 | +0.48% | 24,800 | 62億5435万 | +0.12% | 16.36 | 4.03 |
| 03/21 | 830 | 839 | 830 | 838 | +1.09% | 15,400 | 62億1660万 | -0.59% | 16.28 | 4.02 |
| 03/19 | 822 | 829 | 821 | 829 | +0.73% | 9,900 | 61億4983万 | -1.78% | 16.1 | 3.97 |
| 03/18 | 821 | 829 | 820 | 823 | +0.24% | 18,500 | 61億532万 | -2.6% | 15.99 | 3.94 |
| 03/17 | 815 | 822 | 815 | 821 | +0.74% | 18,900 | 60億9048万 | -2.96% | 15.95 | 3.93 |
| 03/14 | 818 | 820 | 815 | 815 | -0.12% | 25,700 | 60億4597万 | -3.89% | 15.83 | 3.91 |
| 03/13 | 817 | 820 | 815 | 816 | -0.37% | 33,300 | 60億5339万 | -4% | 15.85 | 3.91 |
| 03/12 | 820 | 823 | 819 | 819 | -0.24% | 16,200 | 60億7565万 | -3.76% | 15.91 | 3.92 |
| 03/11 | 822 | 825 | 819 | 821 | -0.48% | 20,700 | 60億9048万 | -3.75% | 15.95 | 3.93 |
| 03/10 | 827 | 830 | 824 | 825 | -0.12% | 23,100 | 61億2016万 | -3.4% | 16.03 | 3.95 |
| 03/07 | 823 | 831 | 820 | 826 | 0% | 11,500 | 61億2758万 | -3.5% | 16.04 | 3.96 |
| 03/06 | 824 | 828 | 821 | 826 | +0.49% | 12,500 | 61億2758万 | -3.62% | 16.04 | 3.96 |
| 03/05 | 838 | 838 | 815 | 822 | -2.03% | 60,600 | 60億9790万 | -4.2% | 15.97 | 3.94 |
| 03/04 | 841 | 844 | 834 | 839 | -0.36% | 29,800 | 62億2402万 | -2.33% | 16.3 | 4.02 |
| 03/03 | 857 | 857 | 836 | 842 | -1.17% | 25,500 | 62億4627万 | -1.98% | 16.36 | 4.03 |
| 02/28 | 850 | 852 | 837 | 852 | -0.12% | 43,100 | 63億2045万 | -0.93% | 16.55 | 4.08 |
| 02/27 | 842 | 858 | 835 | 853 | +1.07% | 20,700 | 63億2787万 | -0.81% | 16.57 | 4.09 |
| 02/26 | 859 | 859 | 830 | 844 | -1.52% | 36,100 | 62億6111万 | -1.86% | 16.39 | 4.04 |
| 02/25 | 859 | 865 | 855 | 857 | -1.04% | 25,400 | 63億5755万 | -0.35% | 16.65 | 4.11 |
| 02/21 | 865 | 866 | 847 | 866 | -0.12% | 35,000 | 64億2431万 | +0.81% | 16.82 | 4.15 |
| 02/20 | 867 | 869 | 861 | 867 | +0.12% | 8,300 | 63億7269万 | +0.93% | 16.84 | 4.15 |
| 02/19 | 865 | 874 | 862 | 866 | +0.12% | 12,200 | 63億6534万 | +0.93% | 16.82 | 4.15 |
| 02/18 | 868 | 868 | 860 | 865 | -0.46% | 10,500 | 63億5799万 | +0.93% | 16.8 | 4.14 |
| 02/17 | 890 | 893 | 855 | 869 | -1.59% | 56,200 | 63億8739万 | +1.4% | 16.88 | 4.16 |
| 02/14 | 883 | 887 | 874 | 883 | +0.34% | 26,100 | 64億9029万 | +3.15% | 17.15 | 4.23 |
| 02/13 | 866 | 881 | 866 | 880 | +1.27% | 18,900 | 64億6824万 | +2.92% | 17.09 | 4.22 |
| 02/12 | 858 | 874 | 855 | 869 | +1.28% | 37,200 | 63億8739万 | +1.76% | 16.88 | 4.16 |
| 02/10 | 858 | 858 | 855 | 858 | 0% | 9,100 | 63億654万 | +0.59% | 16.67 | 4.11 |
| 02/07 | 859 | 859 | 853 | 858 | -0.12% | 9,100 | 63億654万 | +0.59% | 16.67 | 4.11 |
| 02/06 | 858 | 860 | 855 | 859 | -0.12% | 8,500 | 63億1389万 | +0.7% | 16.69 | 4.12 |
| 02/05 | 862 | 862 | 853 | 860 | +0.12% | 10,200 | 63億2124万 | +0.94% | 16.7 | 4.12 |
| 02/04 | 864 | 864 | 859 | 859 | -0.12% | 9,300 | 63億1389万 | +0.94% | 16.69 | 4.12 |
| 02/03 | 859 | 861 | 858 | 860 | +0.35% | 9,500 | 63億2124万 | +1.18% | 16.7 | 4.12 |
| 01/31 | 855 | 859 | 853 | 857 | +0.23% | 32,500 | 62億9918万 | +0.94% | 16.65 | 4.11 |
| 01/30 | 854 | 855 | 853 | 855 | +0.47% | 23,300 | 62億8448万 | +0.83% | 16.61 | 4.1 |
| 01/29 | 853 | 854 | 848 | 851 | -0.23% | 8,500 | 62億5508万 | +0.47% | 16.53 | 4.08 |
| 01/28 | 853 | 853 | 848 | 853 | +0.47% | 7,600 | 62億6978万 | +0.71% | 16.57 | 4.09 |
| 01/27 | 848 | 854 | 847 | 849 | +0.12% | 5,700 | 62億4038万 | +0.35% | 16.49 | 4.07 |
| 01/24 | 850 | 850 | 847 | 848 | -0.24% | 10,700 | 62億3303万 | +0.24% | 16.47 | 4.06 |
| 01/23 | 853 | 855 | 850 | 850 | -0.35% | 6,700 | 62億4773万 | +0.47% | 16.51 | 4.07 |
| 01/22 | 854 | 855 | 853 | 853 | -0.12% | 5,300 | 62億1886万 | +0.83% | 16.57 | 4.09 |
| 01/21 | 854 | 854 | 848 | 854 | +0.23% | 6,700 | 62億2615万 | +1.07% | 16.59 | 4.09 |
| 01/20 | 853 | 854 | 850 | 852 | +0.71% | 6,700 | 62億1157万 | +0.71% | 16.55 | 4.08 |
| 01/17 | 850 | 851 | 841 | 846 | -0.12% | 16,000 | 61億6783万 | -0.35% | 16.43 | 4.05 |
| 01/16 | 852 | 853 | 847 | 847 | -0.35% | 7,700 | 61億7512万 | -0.47% | 16.45 | 4.06 |
| 01/15 | 848 | 856 | 845 | 850 | +0.24% | 3,500 | 61億9699万 | -0.23% | 16.51 | 4.07 |
| 01/14 | 851 | 852 | 843 | 848 | 0% | 10,800 | 61億8241万 | -0.59% | 16.47 | 4.06 |
| 01/10 | 854 | 855 | 844 | 848 | -0.59% | 10,700 | 61億8241万 | -0.7% | 16.47 | 4.06 |
| 01/09 | 851 | 855 | 848 | 853 | +0.24% | 15,300 | 62億1886万 | -0.35% | 16.57 | 4.09 |
| 01/08 | 861 | 861 | 851 | 851 | -1.28% | 15,800 | 62億428万 | -0.7% | 16.53 | 4.08 |
| 01/07 | 863 | 865 | 857 | 862 | +0.7% | 10,800 | 62億8447万 | +0.23% | 16.74 | 4.13 |
| 01/06 | 856 | 866 | 845 | 856 | +0.71% | 28,200 | 62億4073万 | -0.93% | 16.63 | 4.1 |
| 2024 | ||||||||||
| 12/30 | 850 | 854 | 841 | 850 | +0.59% | 8,000 | 61億9699万 | -2.3% | 16.51 | 3.97 |
| 12/27 | 838 | 851 | 838 | 845 | +1.08% | 16,400 | 61億6054万 | -2.99% | 16.41 | 3.95 |
| 12/26 | 836 | 838 | 834 | 836 | 0% | 10,400 | 60億9492万 | -4.02% | 16.24 | 3.91 |
| 12/25 | 838 | 838 | 832 | 836 | 0% | 13,900 | 60億9492万 | -3.91% | 16.24 | 3.91 |
| 12/24 | 835 | 838 | 831 | 836 | -0.24% | 40,400 | 57億167万 | -3.91% | 16.24 | 3.65 |
| 12/23 | 842 | 846 | 834 | 838 | -0.12% | 30,000 | 57億1531万 | -3.46% | 16.28 | 3.66 |
| 12/20 | 836 | 842 | 836 | 839 | +0.48% | 14,700 | 57億2213万 | -3.01% | 16.3 | 3.67 |
| 12/19 | 843 | 846 | 835 | 835 | -0.12% | 4,800 | 56億9485万 | -3.02% | 16.22 | 3.65 |
| 12/18 | 841 | 843 | 835 | 836 | -0.36% | 9,700 | 57億167万 | -2.45% | 16.24 | 3.65 |
| 12/17 | 841 | 852 | 836 | 839 | -0.24% | 7,300 | 57億2213万 | -1.64% | 16.3 | 3.67 |
| 12/16 | 854 | 855 | 841 | 841 | -0.83% | 7,600 | 57億3577万 | -0.83% | 16.34 | 3.67 |
| 12/13 | 851 | 851 | 841 | 848 | +0.95% | 7,200 | 57億8351万 | +0.47% | 16.47 | 3.71 |
| 12/12 | 835 | 850 | 815 | 840 | -0.24% | 22,400 | 57億2895万 | 0% | 16.32 | 3.67 |
| 12/11 | 855 | 861 | 836 | 842 | -4.86% | 60,600 | 57億4259万 | +0.72% | 16.36 | 3.68 |
| 12/10 | 898 | 898 | 880 | 885 | -2.75% | 78,100 | 59億4735万 | +6.5% | 17.19 | 3.81 |
| 12/09 | 909 | 924 | 900 | 910 | +1.45% | 12,300 | 61億1536万 | +10.3% | 17.68 | 3.92 |
| 12/06 | 877 | 898 | 870 | 897 | +3.1% | 13,900 | 60億2800万 | +9.79% | 17.42 | 3.86 |
| 12/05 | 875 | 900 | 870 | 870 | -1.58% | 13,900 | 58億4655万 | +7.41% | 16.9 | 3.75 |
| 12/04 | 890 | 895 | 880 | 884 | +0.11% | 7,200 | 59億4063万 | +9.95% | 17.17 | 3.81 |
| 12/03 | 913 | 913 | 881 | 883 | -0.9% | 20,800 | 59億3391万 | +10.79% | 17.15 | 3.8 |
| 12/02 | 896 | 897 | 881 | 891 | +1.14% | 13,100 | 59億8768万 | +12.64% | 17.31 | 3.84 |
| 11/29 | 917 | 917 | 877 | 881 | -5.06% | 27,900 | 59億2047万 | +12.52% | 17.11 | 3.79 |
| 11/28 | 941 | 958 | 860 | 928 | -3.63% | 52,800 | 62億3632万 | +19.59% | 18.03 | 4 |
| 11/27 | 1,000 | 1,004 | 958 | 963 | -3.22% | 45,000 | 64億7153万 | +25.55% | 18.71 | 4.15 |
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 | |
| 2024年 3月期 | 417 1,250 3/14 | 228 685 9/4 | 1,512,600 504,200 6/26 | 27億6820万 | 15億1697万 | 25億8439万 3/29 |
| 最新 | 741 2025/4/25 | 16,700 | 55億4147万 | |||