時価総額
- 2020年12月30日
- 161億2712万
- 2021年12月30日
- 184億7010万
- 2022年12月30日
- 84億4560万
- 2023年12月29日
- 75億3794万
- 2024年12月30日
- 65億2245万
2024/12/10～2025/05/13
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 | ||||||||||
| 05/13 | 1,714 | 1,743 | 1,691 | 1,722 | +0.47% | 42,100 | 85億8488万 | +10.88% | 18.34 | 6.36 |
| 05/12 | 1,770 | 1,777 | 1,705 | 1,714 | -2.34% | 31,200 | 85億4499万 | +11.44% | 18.26 | 6.33 |
| 05/09 | 1,794 | 1,794 | 1,752 | 1,755 | -1.13% | 25,200 | 87億4939万 | +15.16% | 18.69 | 6.49 |
| 05/08 | 1,818 | 1,834 | 1,775 | 1,775 | -3.32% | 41,400 | 88億4910万 | +17.86% | 18.9 | 6.56 |
| 05/07 | 1,695 | 1,860 | 1,692 | 1,836 | +8.51% | 101,900 | 91億5321万 | +23.47% | 19.55 | 6.79 |
| 05/02 | 1,720 | 1,720 | 1,663 | 1,692 | +0.42% | 21,300 | 84億3531万 | +15.26% | 18.02 | 6.25 |
| 05/01 | 1,740 | 1,740 | 1,655 | 1,685 | -2.88% | 80,200 | 84億42万 | +15.73% | 17.95 | 6.23 |
| 04/30 | 1,631 | 1,747 | 1,631 | 1,735 | +5.6% | 52,800 | 86億4969万 | +20.24% | 18.48 | 6.41 |
| 04/28 | 1,661 | 1,689 | 1,643 | 1,643 | -2.2% | 25,100 | 81億9103万 | +14.98% | 17.5 | 6.07 |
| 04/25 | 1,583 | 1,699 | 1,578 | 1,680 | +6.13% | 52,700 | 83億7549万 | +18.56% | 17.89 | 6.21 |
| 04/24 | 1,638 | 1,655 | 1,583 | 1,583 | -4.35% | 53,300 | 78億9190万 | +12.67% | 16.86 | 5.85 |
| 04/23 | 1,672 | 1,699 | 1,639 | 1,655 | -2.59% | 54,200 | 82億5085万 | +18.47% | 17.63 | 6.12 |
| 04/22 | 1,772 | 1,777 | 1,670 | 1,699 | -3.08% | 72,700 | 84億7021万 | +22.67% | 18.1 | 6.28 |
| 04/21 | 1,613 | 1,762 | 1,582 | 1,753 | +8.68% | 135,700 | 87億3942万 | +27.77% | 18.67 | 6.48 |
| 04/18 | 1,561 | 1,645 | 1,561 | 1,613 | +4.13% | 59,500 | 80億4147万 | +18.87% | 17.18 | 5.96 |
| 04/17 | 1,489 | 1,565 | 1,489 | 1,549 | +5.3% | 60,400 | 77億2240万 | +15% | 16.5 | 5.72 |
| 04/16 | 1,500 | 1,524 | 1,422 | 1,471 | -1.21% | 45,300 | 73億3354万 | +9.78% | 15.67 | 5.44 |
| 04/15 | 1,436 | 1,511 | 1,428 | 1,489 | +3.69% | 54,700 | 74億2327万 | +11.45% | 15.86 | 5.5 |
| 04/14 | 1,394 | 1,452 | 1,390 | 1,436 | +12.45% | 78,000 | 71億5905万 | +7.81% | 15.29 | 5.31 |
| 04/11 | 1,230 | 1,301 | 1,224 | 1,277 | +1.35% | 14,500 | 63億6637万 | -4.06% | 13.6 | 4.72 |
| 04/10 | 1,261 | 1,314 | 1,260 | 1,260 | +6.51% | 18,100 | 62億8162万 | -5.69% | 13.42 | 4.66 |
| 04/09 | 1,230 | 1,230 | 1,171 | 1,183 | -3.9% | 18,500 | 58億9774万 | -11.85% | 12.6 | 4.37 |
| 04/08 | 1,230 | 1,264 | 1,191 | 1,231 | +7.98% | 27,600 | 61億3704万 | -8.88% | 13.11 | 4.55 |
| 04/07 | 1,221 | 1,230 | 1,140 | 1,140 | -8.87% | 72,400 | 56億8337万 | -16.11% | 12.14 | 4.21 |
| 04/04 | 1,300 | 1,302 | 1,235 | 1,251 | -6.92% | 47,800 | 62億3675万 | -8.62% | 13.32 | 4.62 |
| 04/03 | 1,320 | 1,360 | 1,297 | 1,344 | -1.68% | 23,800 | 67億39万 | -2.18% | 14.31 | 4.97 |
| 04/02 | 1,350 | 1,367 | 1,319 | 1,367 | +4.51% | 25,100 | 68億1505万 | -0.65% | 14.56 | 5.05 |
| 04/01 | 1,306 | 1,313 | 1,300 | 1,308 | +0.46% | 7,200 | 65億2092万 | -5.01% | 13.93 | 4.83 |
| 03/31 | 1,353 | 1,353 | 1,299 | 1,302 | -4.48% | 43,100 | 64億9100万 | -5.65% | 13.87 | 4.81 |
| 03/28 | 1,377 | 1,384 | 1,361 | 1,363 | -0.87% | 4,300 | 67億9511万 | -1.37% | 14.52 | 5.04 |
| 03/27 | 1,372 | 1,385 | 1,372 | 1,375 | -0.15% | 22,700 | 68億5494万 | -0.65% | 14.64 | 5.08 |
| 03/26 | 1,387 | 1,393 | 1,373 | 1,377 | +0.88% | 9,800 | 68億6491万 | -0.65% | 14.67 | 5.09 |
| 03/25 | 1,362 | 1,380 | 1,362 | 1,365 | +0.22% | 6,900 | 68億508万 | -1.59% | 14.54 | 5.04 |
| 03/24 | 1,365 | 1,370 | 1,361 | 1,362 | -0.87% | 5,700 | 67億9013万 | -1.87% | 14.51 | 5.03 |
| 03/21 | 1,374 | 1,386 | 1,366 | 1,374 | -0.79% | 10,300 | 68億4995万 | -1.08% | 14.63 | 5.08 |
| 03/19 | 1,359 | 1,390 | 1,359 | 1,385 | +1.99% | 3,100 | 69億479万 | -0.29% | 14.75 | 5.12 |
| 03/18 | 1,366 | 1,383 | 1,356 | 1,358 | -0.73% | 9,800 | 67億7019万 | -2.23% | 14.46 | 5.02 |
| 03/17 | 1,367 | 1,380 | 1,365 | 1,368 | +0.07% | 6,800 | 68億2004万 | -1.58% | 14.57 | 5.06 |
| 03/14 | 1,376 | 1,396 | 1,361 | 1,367 | -1.01% | 9,500 | 68億1505万 | -1.65% | 14.56 | 5.05 |
| 03/13 | 1,377 | 1,395 | 1,377 | 1,381 | +0.36% | 5,700 | 68億8485万 | -0.65% | 14.71 | 5.1 |
| 03/12 | 1,368 | 1,398 | 1,368 | 1,376 | +0.58% | 9,600 | 68億5992万 | -1.01% | 14.66 | 5.09 |
| 03/11 | 1,391 | 1,391 | 1,332 | 1,368 | -1.79% | 16,700 | 68億2004万 | -1.65% | 14.57 | 5.06 |
| 03/10 | 1,402 | 1,411 | 1,392 | 1,393 | -0.64% | 4,100 | 69億4468万 | +0.14% | 14.84 | 5.15 |
| 03/07 | 1,407 | 1,415 | 1,396 | 1,402 | -0.36% | 5,000 | 69億8954万 | +0.86% | 14.93 | 5.18 |
| 03/06 | 1,411 | 1,422 | 1,404 | 1,407 | +0.29% | 9,200 | 70億1447万 | +1.3% | 14.99 | 5.2 |
| 03/05 | 1,406 | 1,427 | 1,403 | 1,403 | -0.21% | 6,500 | 69億9453万 | +1.15% | 14.94 | 5.19 |
| 03/04 | 1,427 | 1,427 | 1,392 | 1,406 | -1.47% | 7,400 | 70億949万 | +1.66% | 14.97 | 5.2 |
| 03/03 | 1,418 | 1,427 | 1,400 | 1,427 | +2.81% | 11,500 | 71億1418万 | +3.41% | 15.2 | 5.27 |
| 02/28 | 1,419 | 1,419 | 1,368 | 1,388 | -0.36% | 12,800 | 69億1975万 | +0.87% | 14.78 | 5.13 |
| 02/27 | 1,396 | 1,410 | 1,379 | 1,393 | -0.21% | 6,900 | 69億4468万 | +1.31% | 14.84 | 5.15 |
| 02/26 | 1,393 | 1,396 | 1,374 | 1,396 | +1.75% | 3,900 | 69億5963万 | +1.68% | 14.87 | 5.16 |
| 02/25 | 1,380 | 1,397 | 1,371 | 1,372 | -0.8% | 8,600 | 68億3998万 | 0% | 14.61 | 5.07 |
| 02/21 | 1,380 | 1,400 | 1,380 | 1,383 | +0.88% | 22,500 | 68億9482万 | +0.88% | 14.73 | 5.11 |
| 02/20 | 1,415 | 1,417 | 1,371 | 1,371 | -1.72% | 13,300 | 68億3500万 | +0.15% | 14.6 | 5.07 |
| 02/19 | 1,428 | 1,428 | 1,385 | 1,395 | -2.38% | 13,000 | 69億5465万 | +1.97% | 14.86 | 5.16 |
| 02/18 | 1,406 | 1,430 | 1,397 | 1,429 | +0.99% | 13,300 | 71億2415万 | +4.54% | 15.22 | 5.28 |
| 02/17 | 1,350 | 1,470 | 1,350 | 1,415 | +3.28% | 40,100 | 70億5435万 | +3.74% | 15.07 | 5.23 |
| 02/14 | 1,390 | 1,415 | 1,325 | 1,370 | -1.15% | 29,500 | 68億3001万 | +0.59% | 14.59 | 5.06 |
| 02/13 | 1,385 | 1,411 | 1,385 | 1,386 | +0.07% | 8,900 | 69億978万 | +1.69% | 14.76 | 5.12 |
| 02/12 | 1,386 | 1,400 | 1,381 | 1,385 | -0.07% | 3,200 | 69億479万 | +1.54% | 14.75 | 5.12 |
| 02/10 | 1,380 | 1,401 | 1,360 | 1,386 | +0.43% | 3,500 | 69億978万 | +1.61% | 14.76 | 5.12 |
| 02/07 | 1,383 | 1,392 | 1,362 | 1,380 | -0.22% | 14,300 | 68億7986万 | +1.4% | 14.7 | 5.1 |
| 02/06 | 1,342 | 1,420 | 1,342 | 1,383 | +2.6% | 18,800 | 68億9482万 | +1.77% | 14.73 | 5.11 |
| 02/05 | 1,375 | 1,376 | 1,341 | 1,348 | -3.02% | 13,600 | 67億2033万 | -0.52% | 14.36 | 4.98 |
| 02/04 | 1,386 | 1,390 | 1,372 | 1,390 | +0.14% | 14,300 | 69億2972万 | +2.73% | 14.8 | 5.14 |
| 02/03 | 1,393 | 1,397 | 1,361 | 1,388 | -0.07% | 15,000 | 69億1975万 | +2.81% | 14.78 | 5.13 |
| 01/31 | 1,396 | 1,396 | 1,368 | 1,389 | +1.68% | 8,700 | 69億2473万 | +3.12% | 14.79 | 5.13 |
| 01/30 | 1,393 | 1,397 | 1,357 | 1,366 | -0.73% | 6,200 | 68億1007万 | +1.56% | 14.55 | 5.05 |
| 01/29 | 1,358 | 1,391 | 1,351 | 1,376 | +2.69% | 10,100 | 68億5992万 | +2.61% | 14.66 | 5.09 |
| 01/28 | 1,319 | 1,359 | 1,313 | 1,340 | +1.28% | 17,800 | 66億8045万 | +0.07% | 14.27 | 4.95 |
| 01/27 | 1,327 | 1,333 | 1,322 | 1,323 | -0.38% | 25,300 | 65億9570万 | -0.97% | 14.09 | 4.89 |
| 01/24 | 1,334 | 1,348 | 1,328 | 1,328 | -0.23% | 3,600 | 66億2062万 | -0.3% | 14.14 | 4.91 |
| 01/23 | 1,357 | 1,357 | 1,317 | 1,331 | -1.77% | 12,400 | 66億3558万 | +0.15% | 14.18 | 4.92 |
| 01/22 | 1,342 | 1,387 | 1,342 | 1,355 | +0.97% | 6,700 | 67億5523万 | +2.19% | 14.43 | 5.01 |
| 01/21 | 1,375 | 1,376 | 1,341 | 1,342 | -2.19% | 6,200 | 66億9042万 | +1.59% | 14.29 | 4.96 |
| 01/20 | 1,344 | 1,375 | 1,340 | 1,372 | +2.08% | 2,800 | 68億3998万 | +4.18% | 14.61 | 5.07 |
| 01/17 | 1,342 | 1,362 | 1,341 | 1,344 | +0.3% | 4,300 | 67億39万 | +2.44% | 14.31 | 4.97 |
| 01/16 | 1,347 | 1,375 | 1,335 | 1,340 | -0.52% | 20,200 | 66億8045万 | +2.45% | 14.27 | 4.95 |
| 01/15 | 1,345 | 1,369 | 1,339 | 1,347 | -0.3% | 5,500 | 67億1535万 | +3.22% | 14.35 | 4.98 |
| 01/14 | 1,370 | 1,370 | 1,344 | 1,351 | -1.1% | 7,800 | 67億3529万 | +3.84% | 14.39 | 4.99 |
| 01/10 | 1,365 | 1,380 | 1,365 | 1,366 | -0.58% | 1,300 | 68億1007万 | +5.32% | 14.55 | 5.05 |
| 01/09 | 1,375 | 1,390 | 1,347 | 1,374 | -0.07% | 9,900 | 68億4995万 | +6.43% | 14.63 | 5.08 |
| 01/08 | 1,440 | 1,445 | 1,369 | 1,375 | -4.05% | 10,200 | 68億5494万 | +7% | 14.64 | 5.08 |
| 01/07 | 1,386 | 1,440 | 1,373 | 1,433 | +5.29% | 36,700 | 71億4409万 | +12.04% | 15.26 | 5.3 |
| 01/06 | 1,337 | 1,377 | 1,335 | 1,361 | +3.34% | 35,200 | 67億8514万 | +7.08% | 14.5 | 5.03 |
| 2024 | ||||||||||
| 12/30 | 1,327 | 1,327 | 1,311 | 1,317 | -0.75% | 6,800 | 65億6578万 | +4.03% | 13.85 | 4.87 |
| 12/27 | 1,298 | 1,341 | 1,297 | 1,327 | +2.23% | 10,900 | 66億1564万 | +4.9% | 13.95 | 4.9 |
| 12/26 | 1,295 | 1,319 | 1,295 | 1,298 | +0.78% | 19,100 | 64億7106万 | +2.85% | 13.65 | 4.8 |
| 12/25 | 1,311 | 1,317 | 1,288 | 1,288 | -2.2% | 14,700 | 64億2121万 | +2.22% | 13.54 | 4.76 |
| 12/24 | 1,334 | 1,348 | 1,310 | 1,317 | -0.53% | 15,100 | 65億6578万 | +4.69% | 13.85 | 4.87 |
| 12/23 | 1,347 | 1,358 | 1,321 | 1,324 | -0.3% | 23,300 | 66億68万 | +5.58% | 13.92 | 4.89 |
| 12/20 | 1,290 | 1,340 | 1,290 | 1,328 | +3.99% | 24,900 | 66億2062万 | +6.33% | 13.96 | 4.91 |
| 12/19 | 1,290 | 1,299 | 1,275 | 1,277 | -2.89% | 14,300 | 63億6637万 | +2.57% | 13.43 | 4.72 |
| 12/18 | 1,288 | 1,324 | 1,271 | 1,315 | +3.54% | 41,600 | 65億5581万 | +5.62% | 13.83 | 4.86 |
| 12/17 | 1,249 | 1,272 | 1,235 | 1,270 | +3.08% | 103,000 | 63億3147万 | +2.25% | 13.35 | 4.69 |
| 12/16 | 1,243 | 1,243 | 1,223 | 1,232 | -1.44% | 9,000 | 61億4202万 | -0.73% | 12.95 | 4.55 |
| 12/13 | 1,229 | 1,250 | 1,228 | 1,250 | +1.21% | 187,700 | 62億3176万 | +0.81% | 13.14 | 4.62 |
| 12/12 | 1,237 | 1,240 | 1,225 | 1,235 | -0.16% | 7,000 | 61億5698万 | -0.24% | 12.99 | 4.56 |
| 12/11 | 1,242 | 1,260 | 1,236 | 1,237 | -0.96% | 3,600 | 61億6695万 | 0% | 13.01 | 4.57 |
| 12/10 | 1,233 | 1,250 | 1,233 | 1,249 | -0.64% | 11,300 | 62億2678万 | +1.13% | 13.13 | 4.62 |
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 12月期 | 4,630 10/14 | 992 3/13 | 5,582,600 2/12 | 277億6316万 | 55億9623万 | 161億2712万 12/30 |
| 2021年 12月期 | 5,300 11/16 | 1,733 8/16 | 531,900 8/17 | 317億8073万 | 103億9170万 | 184億7010万 12/30 |
| 2022年 12月期 | 3,445 1/4 | 1,269 6/20 | 1,466,200 8/19 | 206億5747万 | 76億938万 | 84億4560万 12/30 |
| 2023年 12月期 | 2,126 6/19 | 1,436 12/25 | 300,800 1/24 | 127億4827万 | 86億1078万 | 75億3794万 12/29 |
| 2024年 12月期 | 1,659 2/28 | 1,051 8/5 | 229,600 2/27 | 82億7080万 | 52億3966万 | 65億2245万 12/30 |
| 最新 | 1,722 2025/5/13 | 42,100 | 85億8488万 | |||