時価総額
- 2020年4月30日
- 69億831万
- 2021年4月30日
- 204億526万
- 2022年4月28日
- 196億3632万
- 2023年4月28日
- 530億9380万
2025/01/09～2025/06/06
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 | ||||||||||
| 06/06 | 3,395 | 3,440 | 3,205 | 3,280 | -2.67% | 156,600 | 480億6601万 | +8.47% | 16.43 | 4.33 |
| 06/05 | 3,380 | 3,480 | 3,325 | 3,370 | -0.59% | 126,900 | 493億8489万 | +12.11% | 16.88 | 4.45 |
| 06/04 | 3,425 | 3,505 | 3,365 | 3,390 | -1.17% | 152,200 | 496億7798万 | +13.53% | 16.98 | 4.48 |
| 06/03 | 3,350 | 3,470 | 3,315 | 3,430 | +2.39% | 192,300 | 502億6415万 | +15.72% | 17.18 | 4.53 |
| 06/02 | 3,235 | 3,365 | 3,220 | 3,350 | +2.92% | 162,100 | 490億9181万 | +13.87% | 16.78 | 4.43 |
| 05/30 | 3,130 | 3,275 | 3,095 | 3,255 | +5% | 126,300 | 476億9965万 | +11.36% | 16.31 | 4.3 |
| 05/29 | 3,085 | 3,125 | 3,030 | 3,100 | +2.65% | 83,800 | 454億2824万 | +6.64% | 15.53 | 4.1 |
| 05/28 | 3,085 | 3,100 | 3,020 | 3,020 | -1.95% | 79,200 | 442億5590万 | +4.28% | 15.13 | 3.99 |
| 05/27 | 3,150 | 3,150 | 3,050 | 3,080 | -1.6% | 91,600 | 451億3515万 | +6.57% | 15.43 | 4.07 |
| 05/26 | 2,899 | 3,130 | 2,896 | 3,130 | +9.02% | 204,500 | 458億6787万 | +8.68% | 15.68 | 4.14 |
| 05/23 | 2,869 | 2,896 | 2,847 | 2,871 | +0.03% | 44,900 | 420億7241万 | +0.24% | 14.38 | 3.79 |
| 05/22 | 2,773 | 2,879 | 2,763 | 2,870 | +1.66% | 70,700 | 420億5776万 | +0.21% | 14.38 | 3.79 |
| 05/21 | 2,825 | 2,857 | 2,795 | 2,823 | -0.07% | 86,400 | 413億6900万 | -1.22% | 14.14 | 3.73 |
| 05/20 | 2,910 | 2,929 | 2,820 | 2,825 | -2.18% | 80,300 | 413億9831万 | -1.09% | 14.15 | 3.73 |
| 05/19 | 2,899 | 2,919 | 2,862 | 2,888 | -1.57% | 91,900 | 423億2153万 | +1.23% | 14.47 | 3.82 |
| 05/16 | 2,837 | 2,934 | 2,837 | 2,934 | +2.23% | 88,800 | 429億9563万 | +3.38% | 14.7 | 3.88 |
| 05/15 | 2,827 | 2,888 | 2,823 | 2,870 | -0.17% | 86,300 | 420億5776万 | +1.66% | 14.38 | 3.79 |
| 05/14 | 2,935 | 2,950 | 2,848 | 2,875 | -1.88% | 126,100 | 421億3103万 | +2.75% | 14.4 | 3.8 |
| 05/13 | 3,045 | 3,070 | 2,917 | 2,930 | -2.66% | 114,300 | 429億3701万 | +5.02% | 14.68 | 3.87 |
| 05/12 | 2,952 | 3,035 | 2,920 | 3,010 | +1.86% | 150,700 | 441億935万 | +7.89% | 15.08 | 3.98 |
| 05/09 | 2,871 | 3,020 | 2,868 | 2,955 | +4.12% | 132,300 | 433億337万 | +6.03% | 14.8 | 3.9 |
| 05/08 | 2,846 | 2,860 | 2,820 | 2,838 | -0.04% | 36,000 | 415億8882万 | +1.83% | 14.22 | 3.75 |
| 05/07 | 2,824 | 2,858 | 2,800 | 2,839 | +1.1% | 45,800 | 416億347万 | +1.68% | 14.22 | 3.75 |
| 05/02 | 2,848 | 2,848 | 2,775 | 2,808 | -1.82% | 118,800 | 411億4919万 | +0.21% | 14.07 | 3.71 |
| 05/01 | 2,941 | 2,950 | 2,828 | 2,860 | +0.67% | 73,600 | 419億1121万 | +1.74% | 14.33 | 3.78 |
| 04/30 | 2,859 | 2,878 | 2,813 | 2,841 | -0.63% | 84,800 | 416億3278万 | +0.82% | 14.23 | 3.75 |
| 04/28 | 2,850 | 2,915 | 2,833 | 2,859 | +0.35% | 309,200 | 418億9656万 | +1.42% | 14.32 | 3.78 |
| 04/25 | 2,827 | 2,875 | 2,819 | 2,849 | -0.97% | 97,100 | 417億5002万 | +1.06% | 14.27 | 3.76 |
| 04/24 | 2,865 | 2,884 | 2,830 | 2,877 | +0.52% | 48,600 | 421億6034万 | +2.09% | 14.41 | 3.8 |
| 04/23 | 2,912 | 2,920 | 2,834 | 2,862 | 0% | 81,900 | 419億4052万 | +1.63% | 14.34 | 3.78 |
| 04/22 | 2,821 | 2,863 | 2,801 | 2,862 | +0.95% | 35,600 | 419億4052万 | +1.67% | 14.34 | 3.78 |
| 04/21 | 2,850 | 2,890 | 2,833 | 2,835 | -0.53% | 43,000 | 415億4486万 | +0.75% | 14.2 | 3.75 |
| 04/18 | 2,849 | 2,887 | 2,828 | 2,850 | +0.78% | 68,500 | 417億6467万 | +0.88% | 14.28 | 3.77 |
| 04/17 | 2,746 | 2,842 | 2,746 | 2,828 | +2.95% | 49,300 | 414億4228万 | -0.28% | 14.17 | 3.74 |
| 04/16 | 2,841 | 2,847 | 2,720 | 2,747 | -4.29% | 87,200 | 402億5528万 | -3.44% | 13.76 | 3.63 |
| 04/15 | 2,753 | 2,890 | 2,753 | 2,870 | +6.18% | 156,900 | 420億5776万 | +0.46% | 14.38 | 3.79 |
| 04/14 | 2,799 | 2,819 | 2,702 | 2,703 | -3.15% | 98,900 | 396億1049万 | -5.59% | 13.54 | 3.57 |
| 04/11 | 2,600 | 2,791 | 2,583 | 2,791 | +1.86% | 110,100 | 409億7万 | -2.99% | 13.98 | 3.69 |
| 04/10 | 2,778 | 2,778 | 2,626 | 2,740 | +8.39% | 151,600 | 401億5270万 | -5.19% | 13.73 | 3.62 |
| 04/09 | 2,491 | 2,542 | 2,403 | 2,528 | -1.13% | 195,700 | 370億4599万 | -12.98% | 12.66 | 3.34 |
| 04/08 | 2,501 | 2,617 | 2,497 | 2,557 | +14.41% | 284,600 | 374億7097万 | -12.73% | 12.81 | 3.38 |
| 04/07 | 2,333 | 2,368 | 2,200 | 2,235 | -16.7% | 490,600 | 327億5229万 | -24.42% | 11.2 | 2.95 |
| 04/04 | 2,867 | 2,885 | 2,609 | 2,683 | -8.02% | 232,500 | 393億1741万 | -10.42% | 13.44 | 3.55 |
| 04/03 | 2,781 | 2,924 | 2,781 | 2,917 | -0.48% | 117,400 | 427億4651万 | -3.35% | 14.61 | 3.85 |
| 04/02 | 2,980 | 2,980 | 2,903 | 2,931 | -1.35% | 95,100 | 429億5167万 | -3.27% | 14.68 | 3.87 |
| 04/01 | 2,981 | 2,992 | 2,900 | 2,971 | +0.2% | 114,400 | 435億3784万 | -2.43% | 14.88 | 3.93 |
| 03/31 | 3,030 | 3,045 | 2,936 | 2,965 | -3.42% | 102,400 | 434億4991万 | -3.07% | 14.85 | 3.92 |
| 03/28 | 3,070 | 3,100 | 3,025 | 3,070 | +0.49% | 107,600 | 449億8861万 | -0.07% | 15.38 | 4.06 |
| 03/27 | 3,015 | 3,100 | 2,965 | 3,055 | +1.33% | 191,500 | 447億6880万 | -0.97% | 15.3 | 4.04 |
| 03/26 | 2,870 | 3,035 | 2,854 | 3,015 | +5.16% | 275,800 | 441億8263万 | -2.68% | 15.1 | 3.98 |
| 03/25 | 2,885 | 2,889 | 2,838 | 2,867 | +0.42% | 94,600 | 420億1379万 | -7.81% | 14.36 | 3.79 |
| 03/24 | 2,836 | 2,895 | 2,815 | 2,855 | +0.49% | 139,100 | 418億3794万 | -8.82% | 14.3 | 3.77 |
| 03/21 | 2,850 | 2,876 | 2,821 | 2,841 | +0.89% | 159,000 | 416億3278万 | -9.92% | 14.23 | 3.75 |
| 03/19 | 2,850 | 2,891 | 2,816 | 2,816 | -0.78% | 151,000 | 412億6642万 | -11.42% | 14.11 | 3.72 |
| 03/18 | 2,899 | 2,954 | 2,810 | 2,838 | +0.07% | 296,700 | 415億8882万 | -11.42% | 14.22 | 3.75 |
| 03/17 | 2,820 | 3,010 | 2,801 | 2,836 | -8.81% | 828,900 | 415億5951万 | -12.09% | 14.21 | 3.75 |
| 03/14 | 3,145 | 3,145 | 3,040 | 3,110 | -0.64% | 207,900 | 455億7478万 | -4.22% | 15.58 | 4.11 |
| 03/13 | 3,100 | 3,135 | 3,070 | 3,130 | +2.45% | 118,900 | 458億6787万 | -3.84% | 15.68 | 4.14 |
| 03/12 | 3,045 | 3,070 | 3,010 | 3,055 | +0.49% | 93,600 | 447億6880万 | -6.37% | 15.3 | 4.04 |
| 03/11 | 2,982 | 3,060 | 2,925 | 3,040 | +0.16% | 146,100 | 445億4898万 | -7.06% | 15.23 | 4.02 |
| 03/10 | 3,125 | 3,145 | 3,020 | 3,035 | -0.65% | 118,800 | 444億7571万 | -7.47% | 15.2 | 4.01 |
| 03/07 | 3,050 | 3,115 | 3,030 | 3,055 | -1.77% | 116,900 | 447億6880万 | -7.14% | 15.3 | 4.04 |
| 03/06 | 3,150 | 3,165 | 3,080 | 3,110 | +0.32% | 80,100 | 455億7478万 | -5.7% | 15.58 | 4.11 |
| 03/05 | 3,155 | 3,165 | 3,060 | 3,100 | -1.9% | 113,900 | 454億2824万 | -6.2% | 15.53 | 4.1 |
| 03/04 | 3,205 | 3,240 | 3,075 | 3,160 | -2.02% | 90,200 | 463億749万 | -4.39% | 15.83 | 4.18 |
| 03/03 | 3,290 | 3,290 | 3,220 | 3,225 | +0.62% | 69,200 | 472億6002万 | -2.24% | 16.16 | 4.26 |
| 02/28 | 3,195 | 3,270 | 3,155 | 3,205 | -1.38% | 93,600 | 469億6694万 | -2.35% | 16.06 | 4.24 |
| 02/27 | 3,290 | 3,300 | 3,200 | 3,250 | +0.93% | 70,200 | 476億2638万 | -0.7% | 16.28 | 4.29 |
| 02/26 | 3,260 | 3,295 | 3,095 | 3,220 | -2.42% | 201,900 | 471億8675万 | -1.32% | 16.13 | 4.26 |
| 02/25 | 3,270 | 3,335 | 3,245 | 3,300 | -0.3% | 130,700 | 483億5909万 | +1.2% | 16.53 | 4.36 |
| 02/21 | 3,300 | 3,315 | 3,270 | 3,310 | +0.3% | 67,800 | 485億564万 | +1.88% | 16.58 | 4.37 |
| 02/20 | 3,345 | 3,370 | 3,270 | 3,300 | -2.8% | 88,600 | 483億5909万 | +1.91% | 16.53 | 4.36 |
| 02/19 | 3,380 | 3,410 | 3,340 | 3,395 | +0.3% | 81,400 | 497億5125万 | +5.21% | 17.01 | 4.49 |
| 02/18 | 3,310 | 3,510 | 3,310 | 3,385 | +2.27% | 165,600 | 496億471万 | +5.45% | 16.96 | 4.47 |
| 02/17 | 3,355 | 3,410 | 3,280 | 3,310 | -2.36% | 161,000 | 485億564万 | +3.66% | 16.58 | 4.37 |
| 02/14 | 3,410 | 3,440 | 3,380 | 3,390 | -1.31% | 101,800 | 496億7798万 | +6.5% | 16.98 | 4.48 |
| 02/13 | 3,480 | 3,495 | 3,415 | 3,435 | -0.58% | 84,300 | 503億3742万 | +8.43% | 17.21 | 4.54 |
| 02/12 | 3,500 | 3,505 | 3,400 | 3,455 | +0.14% | 116,300 | 506億3050万 | +9.75% | 17.31 | 4.57 |
| 02/10 | 3,450 | 3,505 | 3,440 | 3,450 | +2.07% | 177,500 | 505億5723万 | +10.51% | 17.28 | 4.56 |
| 02/07 | 3,345 | 3,415 | 3,340 | 3,380 | +0.6% | 71,900 | 495億3143万 | +9.1% | 16.93 | 4.47 |
| 02/06 | 3,305 | 3,375 | 3,300 | 3,360 | +1.51% | 83,400 | 492億3835万 | +9.16% | 16.83 | 4.44 |
| 02/05 | 3,435 | 3,480 | 3,290 | 3,310 | -0.6% | 149,600 | 485億564万 | +8.24% | 16.58 | 4.37 |
| 02/04 | 3,320 | 3,355 | 3,295 | 3,330 | +1.68% | 117,200 | 487億9872万 | +9.4% | 16.68 | 4.4 |
| 02/03 | 3,260 | 3,315 | 3,220 | 3,275 | +0.46% | 96,300 | 479億9274万 | +8.12% | 16.41 | 4.33 |
| 01/31 | 3,230 | 3,310 | 3,200 | 3,260 | -0.31% | 132,500 | 477億7292万 | +7.98% | 16.33 | 4.31 |
| 01/30 | 3,265 | 3,290 | 3,215 | 3,270 | +0.15% | 112,900 | 479億1946万 | +8.71% | 16.38 | 4.32 |
| 01/29 | 3,280 | 3,310 | 3,250 | 3,265 | -0.46% | 113,600 | 478億4619万 | +8.87% | 16.36 | 4.31 |
| 01/28 | 3,085 | 3,310 | 3,080 | 3,280 | +5.81% | 217,600 | 480億6601万 | +9.63% | 16.43 | 4.33 |
| 01/27 | 3,095 | 3,140 | 3,085 | 3,100 | +3.16% | 156,300 | 454億2824万 | +4.13% | 15.53 | 4.1 |
| 01/24 | 2,843 | 3,045 | 2,835 | 3,005 | +6.48% | 223,000 | 440億3608万 | +1.11% | 15.05 | 3.97 |
| 01/23 | 2,957 | 2,960 | 2,822 | 2,822 | -4.79% | 306,100 | 413億5435万 | -4.79% | 14.14 | 3.73 |
| 01/22 | 3,010 | 3,040 | 2,957 | 2,964 | -1.17% | 198,700 | 434億3526万 | +0.03% | 14.85 | 3.92 |
| 01/21 | 3,200 | 3,225 | 2,999 | 2,999 | -5.24% | 242,000 | 439億4816万 | +1.52% | 15.02 | 3.96 |
| 01/20 | 3,090 | 3,195 | 3,065 | 3,165 | +4.8% | 203,400 | 463億8077万 | +7.47% | 15.86 | 4.18 |
| 01/17 | 3,010 | 3,065 | 2,995 | 3,020 | -0.49% | 108,500 | 442億5590万 | +3.11% | 15.13 | 3.99 |
| 01/16 | 3,005 | 3,045 | 2,990 | 3,035 | +0.83% | 86,700 | 444億7571万 | +4.19% | 15.2 | 4.01 |
| 01/15 | 3,075 | 3,125 | 2,981 | 3,010 | +1.52% | 193,700 | 441億935万 | +3.79% | 15.08 | 3.98 |
| 01/14 | 3,020 | 3,130 | 2,952 | 2,965 | -0.13% | 281,200 | 434億4991万 | +2.81% | 14.85 | 3.92 |
| 01/10 | 3,040 | 3,065 | 2,951 | 2,969 | -2.82% | 133,000 | 435億853万 | +3.41% | 14.87 | 3.92 |
| 01/09 | 2,990 | 3,075 | 2,984 | 3,055 | +1.33% | 142,300 | 447億6880万 | +7.12% | 15.3 | 4.04 |
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 4月期 | 826 3,305 4/21 | 404 1,615 4/2 | 10,636,000 2,659,000 3/31 | 99億4805万 | 48億6115万 | 69億831万 4/30 |
| 2021年 4月期 | 1,913 7,650 4/7 | 505 2,020 5/15 | 3,841,600 960,400 9/14 | 244億2186万 | 62億5775万 | 204億526万 4/30 |
| 2022年 4月期 | 3,325 13,300 11/15 | 1,079 4,315 1/28 | 3,997,600 999,400 6/16 | 426億5842万 | 139億8232万 | 196億3632万 4/28 |
| 2023年 4月期 | 5,170 20,680 4/3 | 1,283 5,130 5/12 | 1,678,400 419,600 9/15 | 672億106万 | 166億2325万 | 530億9380万 4/28 |
| 最新 | 3,280 2025/6/6 | 156,600 | 480億6601万 | |||