時価総額
- 2019年12月30日
- 66億4373万
- 2020年12月30日
- 16億8024万
- 2021年12月30日
- 13億650万
- 2022年12月30日
- 33億481万
- 2023年12月29日
- 63億2394万
- 2024年12月30日
- 42億7979万
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 | 601 | 604 | 595 | 600 | +0.5% | 4,200 | 44億6707万 | +4.71% | 6.73 | 2.48 |
| 05/01 | 593 | 600 | 592 | 597 | +1.19% | 5,300 | 44億4473万 | +3.83% | 6.7 | 2.47 |
| 04/30 | 595 | 595 | 590 | 590 | -1.17% | 2,800 | 43億9262万 | +2.08% | 6.62 | 2.44 |
| 04/28 | 607 | 607 | 590 | 597 | +2.93% | 17,700 | 44億4473万 | +2.93% | 6.7 | 2.47 |
| 04/25 | 570 | 580 | 570 | 580 | +2.65% | 8,000 | 43億1816万 | -0.34% | 6.51 | 2.4 |
| 04/24 | 570 | 570 | 563 | 565 | +0.53% | 3,500 | 42億649万 | -3.25% | 6.34 | 2.34 |
| 04/23 | 561 | 569 | 560 | 562 | +0.9% | 3,800 | 41億8415万 | -4.1% | 6.31 | 2.32 |
| 04/22 | 575 | 575 | 557 | 557 | -3.13% | 6,900 | 41億4693万 | -5.27% | 6.25 | 2.3 |
| 04/21 | 575 | 575 | 562 | 575 | 0% | 3,300 | 42億7855万 | -2.71% | 6.45 | 2.38 |
| 04/18 | 558 | 575 | 558 | 575 | +3.42% | 7,400 | 42億7855万 | -3.04% | 6.45 | 2.38 |
| 04/17 | 554 | 556 | 550 | 556 | +0.54% | 2,300 | 41億3717万 | -6.4% | 6.24 | 2.3 |
| 04/16 | 550 | 562 | 550 | 553 | -0.18% | 7,600 | 41億1485万 | -7.37% | 6.21 | 2.29 |
| 04/15 | 544 | 555 | 543 | 554 | +1.47% | 2,700 | 41億2229万 | -7.51% | 6.22 | 2.29 |
| 04/14 | 538 | 563 | 538 | 546 | -2.15% | 30,900 | 40億6276万 | -9.15% | 6.13 | 2.26 |
| 04/11 | 544 | 558 | 533 | 558 | +0.72% | 4,100 | 41億5205万 | -7.62% | 6.26 | 2.31 |
| 04/10 | 550 | 568 | 540 | 554 | +8.63% | 14,000 | 41億2229万 | -8.73% | 6.22 | 2.29 |
| 04/09 | 505 | 525 | 505 | 510 | -2.49% | 9,500 | 37億9488万 | -16.26% | 5.72 | 2.11 |
| 04/08 | 539 | 539 | 515 | 523 | +9.19% | 13,800 | 38億9162万 | -14.68% | 5.87 | 2.16 |
| 04/07 | 482 | 517 | 468 | 479 | -14.16% | 63,900 | 35億6421万 | -22.37% | 5.38 | 1.98 |
| 04/04 | 584 | 586 | 548 | 558 | -7.62% | 32,700 | 41億5205万 | -10.29% | 6.26 | 2.31 |
| 04/03 | 620 | 622 | 600 | 604 | -3.21% | 8,100 | 44億9433万 | -3.36% | 6.78 | 2.5 |
| 04/02 | 627 | 628 | 621 | 624 | -0.48% | 2,700 | 46億4315万 | -0.32% | 7 | 2.58 |
| 04/01 | 646 | 646 | 627 | 627 | -1.42% | 7,300 | 46億6548万 | +0.16% | 7.04 | 2.59 |
| 03/31 | 640 | 649 | 633 | 636 | -2.45% | 7,200 | 47億3245万 | +1.6% | 7.14 | 2.63 |
| 03/28 | 644 | 654 | 635 | 652 | +0.31% | 7,900 | 48億5150万 | +4.32% | 7.32 | 2.7 |
| 03/27 | 653 | 658 | 639 | 650 | -0.46% | 7,600 | 48億3662万 | +4.17% | 7.3 | 2.69 |
| 03/26 | 668 | 668 | 653 | 653 | -1.66% | 10,700 | 48億5894万 | +4.65% | 7.33 | 2.7 |
| 03/25 | 650 | 664 | 644 | 664 | +3.43% | 21,400 | 49億4079万 | +6.58% | 7.45 | 2.75 |
| 03/24 | 635 | 664 | 632 | 642 | +2.07% | 29,300 | 47億7709万 | +3.55% | 7.21 | 2.66 |
| 03/21 | 623 | 635 | 623 | 629 | +2.11% | 20,400 | 46億8036万 | +1.78% | 7.06 | 2.6 |
| 03/19 | 612 | 624 | 612 | 616 | +0.16% | 9,300 | 45億8363万 | 0% | 6.91 | 2.55 |
| 03/18 | 614 | 619 | 614 | 615 | -0.65% | 3,200 | 45億7619万 | +0.16% | 6.9 | 2.54 |
| 03/17 | 619 | 620 | 615 | 619 | 0% | 7,600 | 46億595万 | +0.98% | 6.95 | 2.56 |
| 03/14 | 612 | 619 | 609 | 619 | +0.49% | 3,900 | 46億595万 | +1.14% | 6.95 | 2.56 |
| 03/13 | 615 | 619 | 614 | 616 | +0.16% | 2,700 | 45億8363万 | +0.98% | 6.91 | 2.55 |
| 03/12 | 606 | 615 | 606 | 615 | +1.32% | 3,300 | 45億7619万 | +1.15% | 6.9 | 2.54 |
| 03/11 | 613 | 613 | 604 | 607 | -2.1% | 7,500 | 45億1666万 | 0% | 6.81 | 2.51 |
| 03/10 | 618 | 622 | 606 | 620 | +1.64% | 20,600 | 46億1339万 | +2.31% | 6.96 | 2.56 |
| 03/07 | 615 | 618 | 610 | 610 | -1.77% | 4,700 | 45億3898万 | +0.83% | 6.85 | 2.52 |
| 03/06 | 613 | 621 | 611 | 621 | +0.49% | 3,400 | 46億2083万 | +2.99% | 6.97 | 2.57 |
| 03/05 | 612 | 619 | 609 | 618 | +0.65% | 3,700 | 45億9851万 | +2.66% | 6.94 | 2.56 |
| 03/04 | 609 | 614 | 607 | 614 | -0.16% | 5,900 | 45億6874万 | +2.33% | 6.89 | 2.54 |
| 03/03 | 619 | 624 | 613 | 615 | +0.33% | 33,100 | 45億7619万 | +2.67% | 6.9 | 2.54 |
| 02/28 | 614 | 620 | 612 | 613 | -1.76% | 3,900 | 45億6130万 | +2.68% | 6.88 | 2.54 |
| 02/27 | 629 | 630 | 618 | 624 | -1.73% | 3,700 | 46億4315万 | +4.7% | 7 | 2.58 |
| 02/26 | 639 | 639 | 614 | 635 | +1.6% | 15,800 | 47億2500万 | +6.9% | 7.13 | 2.63 |
| 02/25 | 608 | 627 | 608 | 625 | +1.63% | 13,500 | 46億5060万 | +5.57% | 7.01 | 2.59 |
| 02/21 | 615 | 621 | 610 | 615 | -1.13% | 23,700 | 45億7619万 | +4.41% | 6.9 | 2.54 |
| 02/20 | 624 | 634 | 621 | 622 | -1.89% | 12,100 | 46億2827万 | +5.78% | 6.98 | 2.57 |
| 02/19 | 630 | 635 | 625 | 634 | +0.79% | 18,400 | 47億1756万 | +8.19% | 7.12 | 2.62 |
| 02/18 | 619 | 630 | 618 | 629 | -1.56% | 29,200 | 46億8036万 | +7.71% | 7.06 | 2.6 |
| 02/17 | 616 | 653 | 616 | 639 | +8.86% | 76,500 | 47億5477万 | +9.79% | 7.17 | 2.64 |
| 02/14 | 578 | 589 | 578 | 587 | +0.51% | 11,500 | 43億6784万 | +1.38% | 6.59 | 2.43 |
| 02/13 | 578 | 587 | 578 | 584 | +0.52% | 10,100 | 43億4552万 | +0.69% | 6.55 | 2.42 |
| 02/12 | 584 | 587 | 577 | 581 | -0.68% | 8,600 | 43億2319万 | +0.17% | 6.52 | 2.4 |
| 02/10 | 579 | 585 | 575 | 585 | 0% | 5,200 | 43億5296万 | +0.86% | 6.57 | 2.42 |
| 02/07 | 580 | 586 | 572 | 585 | +0.34% | 9,000 | 43億5296万 | +0.86% | 6.57 | 2.42 |
| 02/06 | 572 | 585 | 570 | 583 | +1.75% | 13,000 | 43億3807万 | +0.52% | 6.54 | 2.41 |
| 02/05 | 585 | 587 | 572 | 573 | -0.87% | 5,900 | 42億6367万 | -1.21% | 6.43 | 2.37 |
| 02/04 | 584 | 584 | 572 | 578 | 0% | 5,100 | 43億87万 | -0.34% | 6.49 | 2.39 |
| 02/03 | 586 | 586 | 570 | 578 | -1.03% | 10,300 | 43億87万 | -0.34% | 6.49 | 2.39 |
| 01/31 | 576 | 584 | 576 | 584 | 0% | 4,300 | 43億4552万 | +0.86% | 6.55 | 2.42 |
| 01/30 | 575 | 584 | 575 | 584 | +1.21% | 4,700 | 43億4552万 | +0.86% | 6.55 | 2.42 |
| 01/29 | 585 | 585 | 577 | 577 | -0.69% | 5,900 | 42億9343万 | -0.17% | 6.48 | 2.39 |
| 01/28 | 585 | 589 | 581 | 581 | -0.68% | 2,500 | 43億2319万 | +0.52% | 6.52 | 2.4 |
| 01/27 | 595 | 595 | 581 | 585 | 0% | 19,000 | 43億5296万 | +1.21% | 6.57 | 2.42 |
| 01/24 | 571 | 585 | 566 | 585 | +2.45% | 11,300 | 43億5296万 | +1.39% | 6.57 | 2.42 |
| 01/23 | 577 | 578 | 566 | 571 | -0.35% | 3,900 | 42億4878万 | -1.04% | 6.41 | 2.36 |
| 01/22 | 569 | 573 | 566 | 573 | -0.52% | 4,100 | 42億6367万 | -0.69% | 6.43 | 2.37 |
| 01/21 | 576 | 578 | 573 | 576 | +0.17% | 1,900 | 42億8599万 | -0.17% | 6.46 | 2.38 |
| 01/20 | 566 | 575 | 566 | 575 | +1.59% | 3,500 | 42億7855万 | -0.17% | 6.45 | 2.38 |
| 01/17 | 559 | 572 | 559 | 566 | -2.25% | 27,700 | 42億1158万 | -1.74% | 6.35 | 2.34 |
| 01/16 | 577 | 580 | 574 | 579 | +0.17% | 2,700 | 43億831万 | +0.52% | 6.5 | 2.4 |
| 01/15 | 577 | 579 | 575 | 578 | 0% | 800 | 43億87万 | +0.35% | 6.49 | 2.39 |
| 01/14 | 583 | 583 | 571 | 578 | -0.52% | 3,200 | 43億87万 | +0.52% | 6.49 | 2.39 |
| 01/10 | 580 | 581 | 573 | 581 | +0.17% | 7,700 | 43億2319万 | +1.04% | 6.52 | 2.4 |
| 01/09 | 583 | 583 | 577 | 580 | -1.53% | 10,000 | 43億1575万 | +0.87% | 6.51 | 2.4 |
| 01/08 | 588 | 589 | 580 | 589 | 0% | 6,700 | 43億8272万 | +2.43% | 6.61 | 2.44 |
| 01/07 | 587 | 589 | 582 | 589 | +0.34% | 3,600 | 43億8272万 | +2.61% | 6.61 | 2.44 |
| 01/06 | 592 | 592 | 581 | 587 | 0% | 5,900 | 43億6784万 | +2.44% | 6.59 | 2.43 |
| 2024 | ||||||||||
| 12/30 | 578 | 589 | 578 | 587 | +0.51% | 6,700 | 43億6784万 | +2.44% | 7.19 | 2.43 |
| 12/27 | 600 | 617 | 575 | 584 | +0.34% | 39,700 | 43億4552万 | +2.1% | 7.16 | 2.41 |
| 12/26 | 580 | 588 | 577 | 582 | +0.87% | 21,500 | 43億3063万 | +1.93% | 7.13 | 2.41 |
| 12/25 | 575 | 577 | 566 | 577 | +1.94% | 11,700 | 42億9343万 | +1.41% | 7.07 | 2.39 |
| 12/24 | 574 | 575 | 566 | 566 | -1.22% | 12,600 | 42億1158万 | -0.18% | 6.94 | 2.34 |
| 12/23 | 572 | 574 | 565 | 573 | 0% | 11,800 | 42億5963万 | +1.24% | 7.01 | 2.37 |
| 12/20 | 568 | 574 | 566 | 573 | +1.24% | 10,700 | 42億5963万 | +1.42% | 7.01 | 2.37 |
| 12/19 | 565 | 573 | 561 | 566 | -0.35% | 11,300 | 42億759万 | +0.53% | 6.93 | 2.34 |
| 12/18 | 570 | 571 | 566 | 568 | -0.35% | 2,000 | 42億2246万 | +1.07% | 6.95 | 2.35 |
| 12/17 | 570 | 572 | 568 | 570 | 0% | 5,700 | 42億3733万 | +1.6% | 6.98 | 2.35 |
| 12/16 | 579 | 580 | 570 | 570 | -1.38% | 9,800 | 42億3733万 | +1.6% | 6.98 | 2.35 |
| 12/13 | 574 | 578 | 570 | 578 | +1.4% | 3,900 | 42億9680万 | +3.21% | 7.08 | 2.39 |
| 12/12 | 572 | 576 | 570 | 570 | -0.35% | 6,100 | 42億3733万 | +1.79% | 6.98 | 2.35 |
| 12/11 | 574 | 576 | 570 | 572 | -0.35% | 5,700 | 42億5220万 | +2.33% | 7 | 2.36 |
| 12/10 | 567 | 574 | 567 | 574 | -0.17% | 5,000 | 42億6707万 | +2.68% | 7.03 | 2.37 |
| 12/09 | 577 | 577 | 568 | 575 | +2.68% | 7,400 | 42億7450万 | +2.86% | 7.04 | 2.37 |
| 12/06 | 564 | 564 | 560 | 560 | -0.53% | 6,300 | 41億6299万 | +0.18% | 6.86 | 2.31 |
| 12/05 | 566 | 572 | 563 | 563 | -0.53% | 4,800 | 41億8529万 | +0.72% | 6.89 | 2.33 |
| 12/04 | 575 | 579 | 565 | 566 | -1.39% | 6,600 | 42億759万 | +1.43% | 6.93 | 2.34 |
| 12/03 | 571 | 576 | 570 | 574 | -0.17% | 7,600 | 42億6707万 | +2.87% | 7.03 | 2.37 |
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 | |
| 2019年 12月期 | 1,099 8,790 12/27 | 838 6,700 12/30 | 5,860,000 732,500 12/30 | 77億4926万 | 59億672万 | 66億4373万 12/30 |
| 2020年 12月期 | 949 7,590 1/6 | 215 1,717 3/31 | 1,225,600 153,200 1/6 | 66億9134万 | 15億1370万 | 16億8024万 12/30 |
| 2021年 12月期 | 359 2,873 2/25 | 176 1,406 12/28 | 302,400 37,800 11/15 | 25億3697万 | 12億6005万 | 13億650万 12/30 |
| 2022年 12月期 | 677 2,706 8/26 | 131 1,047 1/28 | 4,215,200 526,900 6/21 | 48億7967万 | 9億3957万 | 33億481万 12/30 |
| 2023年 12月期 | 947 1,894 7/19 | 438 1,751 1/5 | 942,400 471,200 11/21 | 68億7082万 | 31億6468万 | 63億2394万 12/29 |
| 2024年 12月期 | 924 1,847 1/26 | 512 10/25 | 617,000 8/21 | 67億9961万 | 37億7733万 | 42億7979万 12/30 |
| 最新 | 600 2025/5/2 | 4,200 | 44億6707万 | |||