時価総額
- 2020年12月30日
- 31億2468万
- 2021年12月30日
- 20億9058万
- 2022年12月30日
- 22億2887万
- 2023年12月29日
- 15億1221万
- 2024年12月30日
- 8億6137万
2025/01/15～2025/06/11
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 | ||||||||||
| 06/11 | 588 | 600 | 588 | 600 | +0.67% | 3,800 | 11億4477万 | +3.99% | 22.08 | 2.88 |
| 06/10 | 581 | 599 | 581 | 596 | +1.36% | 3,500 | 11億3714万 | +3.83% | 21.94 | 2.86 |
| 06/09 | 587 | 595 | 583 | 588 | +0.17% | 3,400 | 11億2188万 | +2.8% | 21.64 | 2.83 |
| 06/06 | 594 | 595 | 585 | 587 | -1.18% | 4,400 | 11億1997万 | +2.98% | 21.61 | 2.82 |
| 06/05 | 584 | 603 | 579 | 594 | +1.19% | 36,300 | 11億3333万 | +4.58% | 21.86 | 2.85 |
| 06/04 | 583 | 594 | 583 | 587 | +1.03% | 4,400 | 11億1997万 | +3.71% | 21.61 | 2.82 |
| 06/03 | 594 | 594 | 581 | 581 | -1.36% | 3,800 | 11億852万 | +2.83% | 21.39 | 2.79 |
| 06/02 | 584 | 590 | 584 | 589 | +0.86% | 5,700 | 11億2379万 | +4.62% | 21.68 | 2.83 |
| 05/30 | 560 | 586 | 560 | 584 | +4.1% | 6,800 | 11億1425万 | +4.1% | 21.5 | 2.81 |
| 05/29 | 566 | 571 | 561 | 561 | -0.88% | 2,000 | 10億7036万 | +0.54% | 20.65 | 2.7 |
| 05/28 | 568 | 568 | 565 | 566 | -1.91% | 1,500 | 10億7990万 | +1.8% | 20.83 | 2.72 |
| 05/27 | 577 | 577 | 570 | 577 | 0% | 700 | 11億89万 | +4.34% | 21.24 | 2.77 |
| 05/26 | 579 | 579 | 576 | 577 | -0.35% | 1,200 | 11億89万 | +4.91% | 21.24 | 2.77 |
| 05/23 | 565 | 579 | 556 | 579 | +2.12% | 2,200 | 11億471万 | +5.66% | 21.31 | 2.78 |
| 05/22 | 569 | 569 | 560 | 567 | -0.53% | 1,400 | 10億8181万 | +4.04% | 20.87 | 2.73 |
| 05/21 | 573 | 573 | 555 | 570 | -0.87% | 7,200 | 10億8754万 | +5.17% | 20.98 | 2.74 |
| 05/20 | 580 | 580 | 575 | 575 | +0.7% | 9,400 | 10億9707万 | +6.68% | 21.16 | 2.76 |
| 05/19 | 578 | 578 | 571 | 571 | +0.18% | 6,100 | 10億8944万 | +6.73% | 21.02 | 2.74 |
| 05/16 | 565 | 576 | 565 | 570 | +1.06% | 5,500 | 10億8754万 | +7.34% | 20.98 | 2.74 |
| 05/15 | 552 | 576 | 552 | 564 | +0.36% | 5,500 | 10億7609万 | +7.22% | 20.76 | 2.71 |
| 05/14 | 569 | 570 | 559 | 562 | -1.4% | 5,800 | 10億7227万 | +7.87% | 20.69 | 2.7 |
| 05/13 | 573 | 573 | 565 | 570 | -0.87% | 7,100 | 10億8754万 | +10.04% | 20.98 | 2.74 |
| 05/12 | 575 | 575 | 575 | 575 | +1.59% | 700 | 10億9707万 | +11.65% | 21.16 | 2.76 |
| 05/09 | 570 | 575 | 566 | 566 | +1.07% | 13,300 | 10億7990万 | +10.55% | 20.83 | 2.72 |
| 05/08 | 545 | 560 | 541 | 560 | +2.75% | 14,000 | 10億6846万 | +9.59% | 20.61 | 2.69 |
| 05/07 | 535 | 553 | 533 | 545 | +1.87% | 8,100 | 10億3984万 | +6.86% | 20.06 | 2.62 |
| 05/02 | 540 | 544 | 535 | 535 | -0.93% | 6,400 | 10億2076万 | +4.7% | 19.69 | 2.57 |
| 05/01 | 550 | 551 | 540 | 540 | 0% | 17,900 | 10億3030万 | +5.68% | 19.88 | 2.6 |
| 04/30 | 541 | 545 | 531 | 540 | -0.74% | 6,600 | 10億3030万 | +5.47% | 19.88 | 2.6 |
| 04/28 | 564 | 564 | 530 | 544 | -1.81% | 20,900 | 10億3793万 | +6.25% | 20.02 | 2.61 |
| 04/25 | 525 | 596 | 510 | 554 | +5.52% | 246,600 | 10億5701万 | +7.99% | 20.39 | 2.66 |
| 04/24 | 574 | 600 | 514 | 525 | -5.41% | 193,800 | 10億168万 | +2.34% | 19.32 | 2.52 |
| 04/23 | 515 | 608 | 513 | 555 | +9.04% | 251,700 | 10億5892万 | +7.98% | 20.43 | 2.67 |
| 04/22 | 500 | 512 | 500 | 509 | +1.19% | 3,400 | 9億7115万 | -0.97% | 18.73 | 2.45 |
| 04/21 | 500 | 506 | 500 | 503 | -0.2% | 1,000 | 9億3266万 | -2.33% | 18.51 | 2.42 |
| 04/18 | 499 | 505 | 499 | 504 | +0.6% | 4,500 | 9億3451万 | -2.7% | 18.55 | 2.42 |
| 04/17 | 507 | 507 | 501 | 501 | -1.18% | 1,900 | 9億2895万 | -3.65% | 18.44 | 2.41 |
| 04/16 | 510 | 510 | 496 | 507 | -0.59% | 4,700 | 9億4008万 | -3.06% | 18.66 | 2.44 |
| 04/15 | 494 | 515 | 494 | 510 | +3.03% | 17,700 | 9億4564万 | -2.86% | 18.77 | 2.45 |
| 04/14 | 496 | 500 | 495 | 495 | +1.02% | 4,600 | 9億1782万 | -6.07% | 18.22 | 2.38 |
| 04/11 | 481 | 490 | 481 | 490 | -0.2% | 5,300 | 9億855万 | -7.72% | 18.04 | 2.36 |
| 04/10 | 492 | 497 | 483 | 491 | +6.97% | 12,200 | 9億1041万 | -8.4% | 18.07 | 2.36 |
| 04/09 | 447 | 463 | 444 | 459 | +0.88% | 2,700 | 8億5107万 | -15.31% | 16.89 | 2.21 |
| 04/08 | 448 | 459 | 448 | 455 | +4.12% | 6,600 | 8億4366万 | -18.17% | 16.75 | 2.19 |
| 04/07 | 448 | 452 | 433 | 437 | -8.58% | 11,600 | 8億1028万 | -24% | 16.08 | 2.1 |
| 04/04 | 479 | 479 | 464 | 478 | -3.04% | 13,700 | 8億8630万 | -18.71% | 17.59 | 2.3 |
| 04/03 | 492 | 503 | 478 | 493 | -3.33% | 22,600 | 9億1412万 | -17.28% | 18.15 | 2.37 |
| 04/02 | 535 | 535 | 505 | 510 | -4.67% | 19,200 | 9億4564万 | -14.86% | 18.77 | 2.45 |
| 04/01 | 545 | 547 | 535 | 535 | -1.83% | 5,700 | 9億9199万 | -10.68% | 19.69 | 2.57 |
| 03/31 | 542 | 545 | 535 | 545 | -0.73% | 7,000 | 10億1054万 | -8.86% | 20.06 | 2.54 |
| 03/28 | 549 | 550 | 543 | 549 | -0.36% | 5,100 | 10億1795万 | -7.89% | 20.21 | 2.56 |
| 03/27 | 554 | 555 | 547 | 551 | -0.72% | 6,100 | 10億2166万 | -7.24% | 20.28 | 2.57 |
| 03/26 | 561 | 565 | 555 | 555 | 0% | 8,300 | 10億2908万 | -6.09% | 20.43 | 2.59 |
| 03/25 | 556 | 562 | 552 | 555 | -0.18% | 12,900 | 10億2908万 | -5.61% | 20.43 | 2.59 |
| 03/24 | 542 | 559 | 542 | 556 | +2.02% | 16,200 | 10億3093万 | -5.12% | 20.46 | 2.59 |
| 03/21 | 551 | 553 | 541 | 545 | -1.45% | 19,400 | 9億9100万 | -6.84% | 20.06 | 2.49 |
| 03/19 | 559 | 559 | 551 | 553 | -1.07% | 6,200 | 10億555万 | -5.15% | 20.35 | 2.53 |
| 03/18 | 561 | 561 | 552 | 559 | +1.45% | 9,300 | 10億1646万 | -3.79% | 20.58 | 2.56 |
| 03/17 | 561 | 561 | 550 | 551 | -1.61% | 16,300 | 10億191万 | -4.84% | 20.28 | 2.52 |
| 03/14 | 555 | 572 | 555 | 560 | +0.18% | 18,700 | 10億1828万 | -3.11% | 20.61 | 2.56 |
| 03/13 | 573 | 605 | 559 | 559 | -2.44% | 97,800 | 10億1646万 | -2.78% | 20.58 | 2.56 |
| 03/12 | 550 | 575 | 544 | 573 | +4.18% | 38,600 | 10億4192万 | 0% | 21.09 | 2.62 |
| 03/11 | 562 | 562 | 545 | 550 | -5.01% | 45,100 | 10億9万 | -3.51% | 20.24 | 2.51 |
| 03/10 | 575 | 592 | 569 | 579 | -0.17% | 50,700 | 10億5283万 | +1.94% | 21.31 | 2.65 |
| 03/07 | 607 | 609 | 579 | 580 | -7.05% | 93,400 | 10億5464万 | +2.47% | 21.35 | 2.65 |
| 03/06 | 627 | 645 | 606 | 624 | -3.55% | 154,200 | 11億3465万 | +10.83% | 22.97 | 2.85 |
| 03/05 | 811 | 812 | 647 | 647 | -18.82% | 594,000 | 11億7647万 | +15.95% | 23.81 | 2.96 |
| 03/04 | 866 | 887 | 776 | 797 | -13.93% | 682,700 | 14億4923万 | +44.65% | 29.34 | 3.64 |
| 03/03 | 791 | 926 | 723 | 926 | +19.33% | 1,316,700 | 16億8380万 | +71.48% | 34.08 | 4.23 |
| 02/28 | 676 | 776 | 628 | 776 | +14.79% | 904,200 | 14億1104万 | +48.37% | 28.56 | 3.55 |
| 02/27 | 676 | 676 | 676 | 676 | +17.36% | 19,500 | 12億2921万 | +32.03% | 24.88 | 3.09 |
| 02/26 | 495 | 576 | 495 | 576 | +16.13% | 133,300 | 10億4737万 | +13.83% | 21.2 | 2.63 |
| 02/25 | 496 | 505 | 496 | 496 | -1.78% | 2,300 | 9億190万 | -1.39% | 18.26 | 2.27 |
| 02/21 | 490 | 515 | 489 | 505 | +1% | 6,200 | 9億1827万 | +0.4% | 18.59 | 2.31 |
| 02/20 | 487 | 501 | 487 | 500 | +2.25% | 1,700 | 9億918万 | -0.4% | 18.4 | 2.29 |
| 02/19 | 493 | 494 | 489 | 489 | -0.41% | 2,100 | 8億8917万 | -2.59% | 18 | 2.24 |
| 02/18 | 492 | 492 | 483 | 491 | +0.41% | 3,300 | 8億9281万 | -2% | 18.07 | 2.24 |
| 02/17 | 500 | 501 | 481 | 489 | -1.81% | 8,200 | 8億8917万 | -2.4% | 18 | 2.24 |
| 02/14 | 515 | 515 | 498 | 498 | -3.3% | 900 | 9億554万 | -0.8% | 18.33 | 2.28 |
| 02/13 | 515 | 515 | 515 | 515 | +0.19% | 2,100 | 9億3645万 | +2.59% | 18.96 | 2.35 |
| 02/12 | 504 | 514 | 501 | 514 | +1.58% | 1,600 | 9億3463万 | +2.59% | 18.92 | 2.35 |
| 02/10 | 515 | 515 | 505 | 506 | +0.2% | 2,200 | 9億2009万 | +1.2% | 18.62 | 2.31 |
| 02/07 | 501 | 505 | 501 | 505 | -0.79% | 700 | 9億1827万 | +1% | 18.59 | 2.31 |
| 02/06 | 498 | 509 | 498 | 509 | +1.6% | 2,400 | 9億2554万 | +2% | 18.73 | 2.33 |
| 02/05 | 498 | 501 | 498 | 501 | -0.2% | 400 | 9億1099万 | +0.6% | 18.44 | 2.29 |
| 02/04 | 500 | 502 | 500 | 502 | +0.4% | 700 | 9億1281万 | +0.8% | 18.48 | 2.3 |
| 02/03 | 498 | 506 | 498 | 500 | -0.6% | 4,700 | 9億918万 | +0.4% | 18.4 | 2.29 |
| 01/31 | 515 | 515 | 503 | 503 | -2.33% | 1,300 | 9億1463万 | +1% | 18.51 | 2.3 |
| 01/30 | 514 | 515 | 509 | 515 | +1.38% | 900 | 9億3645万 | +3% | 18.96 | 2.35 |
| 01/29 | 500 | 513 | 500 | 508 | +2.42% | 800 | 9億2372万 | +1.6% | 18.7 | 2.32 |
| 01/28 | 489 | 496 | 489 | 496 | +1.64% | 300 | 9億190万 | -1% | 18.26 | 2.27 |
| 01/27 | 507 | 507 | 488 | 488 | -5.06% | 3,100 | 8億8735万 | -2.79% | 17.96 | 2.23 |
| 01/24 | 508 | 514 | 504 | 514 | +1.18% | 800 | 9億3463万 | +2.19% | 18.92 | 2.35 |
| 01/23 | 505 | 508 | 505 | 508 | +0.59% | 700 | 9億2372万 | +0.99% | 18.7 | 2.32 |
| 01/22 | 505 | 505 | 505 | 505 | -1.56% | 200 | 9億1827万 | 0% | 18.59 | 2.31 |
| 01/21 | 496 | 513 | 496 | 513 | +2.6% | 2,900 | 9億3281万 | +0.79% | 18.88 | 2.35 |
| 01/20 | 493 | 500 | 493 | 500 | -0.6% | 700 | 9億918万 | -2.34% | 18.4 | 2.29 |
| 01/17 | 496 | 505 | 487 | 503 | +3.71% | 3,400 | 9億1463万 | -2.52% | 18.51 | 2.3 |
| 01/16 | 485 | 490 | 482 | 485 | +0.41% | 900 | 8億8190万 | -6.55% | 17.85 | 2.22 |
| 01/15 | 480 | 486 | 474 | 483 | +0.63% | 2,600 | 8億7826万 | -7.82% | 17.78 | 2.21 |
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 | 4,430 5/28 | 1,378 4/2 | 1,523,300 3/26 | 76億2580万 | 23億1021万 | 31億2468万 12/30 |
| 2021年 12月期 | 1,997 2/17 | 1,151 12/28 | 169,400 9/8 | 35億5166万 | 20億6512万 | 20億9058万 12/30 |
| 2022年 12月期 | 1,688 7/5 | 810 1/28 | 473,800 7/4 | 30億3191万 | 14億5488万 | 22億2887万 12/30 |
| 2023年 12月期 | 1,910 2/1 | 813 10/31 | 1,957,500 8/29 | 34億3066万 | 14億6515万 | 15億1221万 12/29 |
| 2024年 12月期 | 1,130 1/5 | 465 12/26 | 442,400 1/4 | 20億3644万 | 8億4553万 | 8億6137万 12/30 |
| 最新 | 600 2025/6/11 | 3,800 | 11億4477万 | |||