時価総額
- 2022年12月30日
- 74億1635万
- 2023年12月29日
- 32億9818万
- 2024年12月30日
- 29億2812万
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 | 466 | 466 | 453 | 453 | -4.43% | 3,200 | 27億6995万 | +3.19% | 22.16 | 0.7 |
| 05/01 | 466 | 478 | 461 | 474 | +0.42% | 2,500 | 28億9836万 | +7.73% | 23.19 | 0.73 |
| 04/30 | 474 | 474 | 463 | 472 | +2.83% | 1,400 | 28億8613万 | +7.03% | 23.09 | 0.72 |
| 04/28 | 463 | 467 | 459 | 459 | -3.97% | 2,900 | 27億9421万 | +4.32% | 22.45 | 0.7 |
| 04/25 | 455 | 478 | 455 | 478 | +5.05% | 2,900 | 29億987万 | +8.64% | 23.38 | 0.73 |
| 04/24 | 445 | 458 | 440 | 455 | +3.41% | 2,700 | 27億6985万 | +3.64% | 22.26 | 0.7 |
| 04/23 | 437 | 444 | 437 | 440 | 0% | 1,300 | 26億7854万 | 0% | 21.52 | 0.68 |
| 04/22 | 446 | 448 | 434 | 440 | +2.09% | 13,000 | 26億7854万 | 0% | 21.52 | 0.68 |
| 04/21 | 447 | 447 | 431 | 431 | -2.05% | 3,700 | 26億2375万 | -2.27% | 21.08 | 0.66 |
| 04/18 | 437 | 452 | 429 | 440 | 0% | 6,100 | 26億7854万 | -0.45% | 21.52 | 0.68 |
| 04/17 | 420 | 479 | 420 | 440 | +4.76% | 66,000 | 26億7854万 | -0.45% | 21.52 | 0.68 |
| 04/16 | 419 | 431 | 416 | 420 | +0.24% | 1,900 | 25億5679万 | -5.19% | 20.55 | 0.64 |
| 04/15 | 423 | 438 | 414 | 419 | +1.7% | 3,300 | 25億5070万 | -5.42% | 20.5 | 0.64 |
| 04/14 | 407 | 420 | 406 | 412 | -0.72% | 3,400 | 25億809万 | -7.42% | 20.15 | 0.63 |
| 04/11 | 404 | 415 | 404 | 415 | +0.97% | 2,800 | 25億2635万 | -6.95% | 20.3 | 0.64 |
| 04/10 | 438 | 438 | 409 | 411 | +0.98% | 4,400 | 25億200万 | -8.26% | 20.1 | 0.63 |
| 04/09 | 407 | 407 | 380 | 407 | -2.4% | 11,400 | 24億7765万 | -9.56% | 19.91 | 0.62 |
| 04/08 | 399 | 425 | 399 | 417 | +5.04% | 4,100 | 25億3853万 | -7.95% | 20.4 | 0.64 |
| 04/07 | 395 | 403 | 381 | 397 | -7.03% | 13,300 | 24億1677万 | -12.75% | 19.42 | 0.61 |
| 04/04 | 432 | 436 | 419 | 427 | -2.29% | 6,900 | 25億9940万 | -6.56% | 20.89 | 0.66 |
| 04/03 | 451 | 451 | 435 | 437 | -3.96% | 5,100 | 26億6028万 | -4.79% | 21.38 | 0.67 |
| 04/02 | 465 | 466 | 455 | 455 | -1.09% | 1,400 | 27億6985万 | -1.09% | 22.26 | 0.7 |
| 04/01 | 466 | 469 | 460 | 460 | 0% | 1,100 | 28億29万 | +0.22% | 22.5 | 0.71 |
| 03/31 | 473 | 473 | 460 | 460 | -1.08% | 1,900 | 28億29万 | 0% | 22.5 | 0.71 |
| 03/28 | 473 | 473 | 465 | 465 | -2.72% | 1,600 | 28億3073万 | +1.09% | 22.75 | 0.71 |
| 03/27 | 480 | 480 | 470 | 478 | -0.42% | 1,500 | 29億987万 | +3.69% | 23.38 | 0.73 |
| 03/26 | 469 | 480 | 465 | 480 | +3.23% | 2,200 | 29億2204万 | +3.9% | 23.48 | 0.74 |
| 03/25 | 458 | 480 | 455 | 465 | +1.53% | 11,000 | 28億3073万 | +0.65% | 22.75 | 0.71 |
| 03/24 | 457 | 467 | 451 | 458 | +2% | 8,300 | 27億8812万 | -0.87% | 22.4 | 0.7 |
| 03/21 | 463 | 463 | 449 | 449 | -3.65% | 2,200 | 27億3333万 | -3.23% | 21.96 | 0.69 |
| 03/19 | 461 | 471 | 460 | 466 | +1.08% | 1,900 | 28億3682万 | 0% | 22.8 | 0.72 |
| 03/18 | 467 | 472 | 461 | 461 | -1.28% | 1,400 | 28億638万 | -1.28% | 22.55 | 0.71 |
| 03/17 | 446 | 467 | 446 | 467 | +4.71% | 5,800 | 28億4291万 | -0.43% | 22.84 | 0.72 |
| 03/14 | 450 | 450 | 443 | 446 | -0.89% | 1,600 | 27億1507万 | -5.11% | 21.82 | 0.68 |
| 03/13 | 441 | 458 | 441 | 450 | +1.35% | 4,100 | 27億3942万 | -4.46% | 22.01 | 0.69 |
| 03/12 | 441 | 454 | 441 | 444 | +0.91% | 3,600 | 27億289万 | -6.13% | 21.72 | 0.68 |
| 03/11 | 440 | 445 | 440 | 440 | -1.57% | 3,200 | 26億7854万 | -7.37% | 21.52 | 0.68 |
| 03/10 | 447 | 448 | 442 | 447 | -0.89% | 1,900 | 27億2115万 | -6.49% | 21.87 | 0.69 |
| 03/07 | 458 | 459 | 450 | 451 | -2.8% | 7,900 | 27億4550万 | -6.04% | 22.06 | 0.69 |
| 03/06 | 456 | 465 | 456 | 464 | 0% | 1,500 | 28億2464万 | -3.73% | 22.7 | 0.71 |
| 03/05 | 458 | 465 | 447 | 464 | -0.43% | 5,500 | 28億2464万 | -3.93% | 22.7 | 0.71 |
| 03/04 | 471 | 471 | 466 | 466 | -1.06% | 1,300 | 28億3682万 | -3.72% | 22.8 | 0.72 |
| 03/03 | 466 | 477 | 466 | 471 | +1.73% | 3,400 | 28億6726万 | -2.89% | 23.04 | 0.72 |
| 02/28 | 455 | 470 | 455 | 463 | -0.86% | 5,200 | 28億1856万 | -4.73% | 22.65 | 0.71 |
| 02/27 | 452 | 467 | 451 | 467 | +3.32% | 2,300 | 28億4291万 | -4.11% | 22.84 | 0.72 |
| 02/26 | 444 | 453 | 444 | 452 | 0% | 8,100 | 27億5159万 | -7.57% | 22.11 | 0.69 |
| 02/25 | 481 | 481 | 448 | 452 | -3.21% | 19,300 | 27億5159万 | -7.94% | 22.11 | 0.69 |
| 02/21 | 478 | 481 | 465 | 467 | -2.1% | 3,300 | 28億4291万 | -5.47% | 22.84 | 0.72 |
| 02/20 | 483 | 483 | 474 | 477 | -2.25% | 3,200 | 29億378万 | -3.83% | 23.33 | 0.73 |
| 02/19 | 483 | 489 | 478 | 488 | +1.04% | 3,400 | 29億7075万 | -1.81% | 23.87 | 0.75 |
| 02/18 | 484 | 490 | 483 | 483 | 0% | 4,000 | 29億4031万 | -3.21% | 23.63 | 0.74 |
| 02/17 | 490 | 491 | 480 | 483 | 0% | 7,100 | 29億4031万 | -3.98% | 23.63 | 0.74 |
| 02/14 | 488 | 490 | 478 | 483 | -2.03% | 8,900 | 29億4031万 | -4.55% | 23.63 | 0.74 |
| 02/13 | 501 | 501 | 489 | 493 | -1.6% | 4,300 | 30億118万 | -2.57% | 24.12 | 0.76 |
| 02/12 | 499 | 502 | 495 | 501 | +0.2% | 2,100 | 30億4988万 | -0.99% | 24.51 | 0.77 |
| 02/10 | 501 | 501 | 492 | 500 | -0.2% | 2,500 | 30億4380万 | -1.19% | 24.46 | 0.77 |
| 02/07 | 487 | 501 | 487 | 501 | +3.09% | 3,900 | 30億4988万 | -0.79% | 24.51 | 0.77 |
| 02/06 | 491 | 501 | 485 | 486 | -1.22% | 6,600 | 29億5857万 | -3.57% | 23.77 | 0.75 |
| 02/05 | 488 | 494 | 488 | 492 | -0.2% | 1,300 | 29億9510万 | -2.38% | 24.07 | 0.76 |
| 02/04 | 501 | 501 | 493 | 493 | 0% | 2,200 | 30億118万 | -2.18% | 24.12 | 0.76 |
| 02/03 | 502 | 502 | 491 | 493 | -2.18% | 1,000 | 30億118万 | -1.99% | 24.12 | 0.76 |
| 01/31 | 504 | 504 | 494 | 504 | +1.2% | 4,200 | 30億6815万 | +0.4% | 24.65 | 0.77 |
| 01/30 | 502 | 502 | 493 | 498 | -0.8% | 2,400 | 30億3162万 | -0.6% | 24.36 | 0.76 |
| 01/29 | 505 | 505 | 488 | 502 | -0.59% | 4,300 | 30億5597万 | +0.2% | 24.56 | 0.77 |
| 01/28 | 487 | 505 | 487 | 505 | +3.7% | 4,000 | 30億7424万 | +1% | 24.7 | 0.78 |
| 01/27 | 490 | 490 | 479 | 487 | -0.61% | 5,300 | 29億6466万 | -2.4% | 23.82 | 0.75 |
| 01/24 | 487 | 493 | 487 | 490 | +0.62% | 3,900 | 29億8292万 | -1.8% | 23.97 | 0.75 |
| 01/23 | 499 | 501 | 486 | 487 | -2.79% | 3,100 | 29億6466万 | -2.79% | 23.82 | 0.75 |
| 01/22 | 505 | 516 | 499 | 501 | -0.6% | 4,200 | 30億4988万 | -0.6% | 24.51 | 0.77 |
| 01/21 | 516 | 516 | 500 | 504 | -2.51% | 4,100 | 30億6815万 | -0.59% | 24.65 | 0.77 |
| 01/20 | 522 | 532 | 512 | 517 | -0.96% | 3,400 | 31億4729万 | +1.37% | 25.29 | 0.79 |
| 01/17 | 502 | 539 | 501 | 522 | +4.61% | 29,300 | 31億7772万 | +1.56% | 25.53 | 0.8 |
| 01/16 | 514 | 515 | 499 | 499 | -0.99% | 10,500 | 30億3771万 | -3.48% | 24.41 | 0.77 |
| 01/15 | 522 | 522 | 504 | 504 | -6.49% | 28,000 | 30億6815万 | -3.26% | 24.65 | 0.77 |
| 01/14 | 594 | 594 | 518 | 539 | -7.71% | 43,900 | 32億8121万 | +2.86% | 26.37 | 0.83 |
| 01/10 | 588 | 663 | 551 | 584 | +2.46% | 484,600 | 35億5516万 | +10.82% | 28.57 | 0.9 |
| 01/09 | 522 | 570 | 510 | 570 | +16.33% | 48,900 | 34億6993万 | +7.95% | 27.88 | 0.88 |
| 01/08 | 505 | 505 | 490 | 490 | +1.87% | 4,500 | 29億8292万 | -7.37% | 23.97 | 0.75 |
| 01/07 | 505 | 505 | 480 | 481 | -4.75% | 15,700 | 29億2813万 | -9.93% | 23.53 | 0.74 |
| 01/06 | 497 | 531 | 489 | 505 | +4.99% | 15,200 | 30億7424万 | -6.31% | 24.7 | 0.78 |
| 2024 |
| 12/30 | 477 | 485 | 471 | 481 | +2.56% | 9,200 | 29億2813万 | -11.42% | 27.11 | 0.74 |
| 12/27 | 470 | 497 | 469 | 469 | -1.88% | 21,300 | 28億5508万 | -14.42% | 26.44 | 0.72 |
| 12/26 | 517 | 517 | 474 | 478 | -5.72% | 49,800 | 29億987万 | -13.87% | 26.94 | 0.73 |
| 12/25 | 465 | 533 | 465 | 507 | +9.03% | 36,100 | 30億8641万 | -9.63% | 28.58 | 0.77 |
| 12/24 | 471 | 479 | 460 | 465 | -1.27% | 23,200 | 28億3073万 | -17.11% | 26.21 | 0.71 |
| 12/23 | 471 | 488 | 456 | 471 | -0.63% | 22,600 | 28億6726万 | -15.89% | 26.55 | 0.72 |
| 12/20 | 485 | 491 | 473 | 474 | -1.66% | 9,400 | 28億8552万 | -15.21% | 26.72 | 0.72 |
| 12/19 | 480 | 497 | 476 | 482 | +0.42% | 14,300 | 29億3422万 | -13.62% | 27.17 | 0.74 |
| 12/18 | 480 | 496 | 470 | 480 | -1.64% | 15,000 | 29億2204万 | -13.82% | 27.06 | 0.73 |
| 12/17 | 490 | 504 | 482 | 488 | -0.41% | 21,200 | 29億7075万 | -12.39% | 27.51 | 0.75 |
| 12/16 | 522 | 531 | 490 | 490 | -9.43% | 31,100 | 29億8292万 | -12.03% | 27.62 | 0.75 |
| 12/13 | 553 | 563 | 531 | 541 | -4.92% | 13,300 | 32億9339万 | -2.87% | 30.49 | 0.83 |
| 12/12 | 567 | 573 | 557 | 569 | -1.04% | 6,100 | 34億6384万 | +2.15% | 32.07 | 0.87 |
| 12/11 | 577 | 583 | 570 | 575 | -0.52% | 3,300 | 35億37万 | +3.42% | 32.41 | 0.88 |
| 12/10 | 587 | 597 | 573 | 578 | -3.18% | 8,900 | 35億1863万 | +4.14% | 32.58 | 0.88 |
| 12/09 | 599 | 600 | 588 | 597 | -0.17% | 5,100 | 36億3429万 | +7.96% | 33.65 | 0.91 |
| 12/06 | 598 | 598 | 594 | 598 | 0% | 2,000 | 36億4038万 | +8.53% | 33.71 | 0.91 |
| 12/05 | 605 | 606 | 590 | 598 | +0.17% | 5,400 | 36億4038万 | +8.73% | 33.71 | 0.91 |
| 12/04 | 600 | 612 | 596 | 597 | -1.97% | 6,300 | 36億3429万 | +8.74% | 33.65 | 0.91 |
| 12/03 | 609 | 620 | 596 | 609 | 0% | 18,100 | 37億735万 | +11.33% | 34.33 | 0.93 |
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 |
|---|
2022年
12月期 | 2,275
10/7 | 1,162
12/26 | 3,552,600
10/7 | 138億1835万 | 70億5798万 | 74億1635万
12/30 |
2023年
12月期 | 1,415
1/16 | 483
12/26 | 267,000
2/15 | 85億9471万 | 29億3374万 | 32億9818万
12/29 |
2024年
12月期 | 955
2/13 | 423
8/6 | 236,200
1/29 | 58億67万 | 25億7505万 | 29億2812万
12/30 |
| 最新 | 453
2025/5/2 | 3,200 | 27億6995万 |
