時価総額
- 2014年12月30日
- 213億378万
- 2015年12月30日
- 201億6044万
- 2016年12月30日
- 437億9642万
- 2017年12月29日
- 852億4337万
- 2018年12月28日
- 915億8608万
- 2019年12月30日
- 452億3453万
- 2020年12月30日
- 400億3654万
- 2021年12月30日
- 392億8531万
- 2022年12月30日
- 352億1588万
- 2023年12月29日
- 402億1282万
- 2024年12月30日
- 691億3051万
2024/12/25～2025/05/28
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 | ||||||||||
| 05/28 | 1,701 | 1,730 | 1,686 | 1,688 | -0.24% | 216,600 | 1030億573万 | +1.63% | 9.73 | 1.48 |
| 05/27 | 1,705 | 1,708 | 1,677 | 1,692 | -0.18% | 205,800 | 1032億4982万 | +1.93% | 9.76 | 1.49 |
| 05/26 | 1,687 | 1,695 | 1,674 | 1,695 | +0.65% | 186,500 | 1034億3288万 | +2.29% | 9.77 | 1.49 |
| 05/23 | 1,672 | 1,704 | 1,671 | 1,684 | +0.72% | 201,100 | 1027億6164万 | +2% | 9.71 | 1.48 |
| 05/22 | 1,678 | 1,697 | 1,665 | 1,672 | -1.12% | 200,300 | 1020億2937万 | +1.46% | 9.64 | 1.47 |
| 05/21 | 1,690 | 1,724 | 1,690 | 1,691 | +0.06% | 178,700 | 1031億8879万 | +2.8% | 9.75 | 1.49 |
| 05/20 | 1,705 | 1,729 | 1,686 | 1,690 | -0.65% | 201,500 | 1031億2777万 | +3.05% | 9.75 | 1.48 |
| 05/19 | 1,702 | 1,721 | 1,689 | 1,701 | -1.73% | 265,100 | 1037億9902万 | +4.04% | 9.81 | 1.49 |
| 05/16 | 1,675 | 1,740 | 1,670 | 1,731 | +2.79% | 285,000 | 1056億2969万 | +6.52% | 9.98 | 1.52 |
| 05/15 | 1,690 | 1,708 | 1,670 | 1,684 | -2.04% | 216,800 | 1027億6164万 | +4.21% | 9.71 | 1.48 |
| 05/14 | 1,695 | 1,724 | 1,671 | 1,719 | +1.3% | 198,800 | 1048億9742万 | +7.17% | 9.91 | 1.51 |
| 05/13 | 1,697 | 1,734 | 1,689 | 1,697 | +0.95% | 320,000 | 1035億5493万 | +6.2% | 9.79 | 1.49 |
| 05/12 | 1,687 | 1,696 | 1,655 | 1,681 | +0.24% | 169,700 | 1025億7857万 | +5.13% | 9.69 | 1.48 |
| 05/09 | 1,651 | 1,680 | 1,651 | 1,677 | +2.26% | 238,600 | 1023億3448万 | +4.62% | 9.67 | 1.47 |
| 05/08 | 1,650 | 1,669 | 1,625 | 1,640 | +0.68% | 270,700 | 1000億7665万 | +2.05% | 9.46 | 1.44 |
| 05/07 | 1,620 | 1,643 | 1,593 | 1,629 | -0.12% | 295,600 | 994億541万 | +0.93% | 9.39 | 1.43 |
| 05/02 | 1,651 | 1,658 | 1,611 | 1,631 | -2.04% | 410,900 | 995億2745万 | +0.37% | 9.41 | 1.43 |
| 05/01 | 1,598 | 1,678 | 1,589 | 1,665 | +2.21% | 727,900 | 1016億221万 | +1.77% | 9.6 | 1.46 |
| 04/30 | 1,639 | 1,639 | 1,592 | 1,629 | -0.31% | 518,100 | 994億541万 | -1.03% | 9.39 | 1.43 |
| 04/28 | 1,621 | 1,639 | 1,608 | 1,634 | +2.57% | 413,400 | 997億1052万 | -1.39% | 9.42 | 1.44 |
| 04/25 | 1,605 | 1,616 | 1,590 | 1,593 | -0.06% | 272,000 | 972億860万 | -4.55% | 9.19 | 1.4 |
| 04/24 | 1,632 | 1,633 | 1,589 | 1,594 | -0.5% | 213,100 | 972億6963万 | -5.34% | 9.19 | 1.4 |
| 04/23 | 1,636 | 1,636 | 1,590 | 1,602 | +0.5% | 187,200 | 977億5780万 | -5.65% | 9.24 | 1.41 |
| 04/22 | 1,600 | 1,621 | 1,586 | 1,594 | -1.6% | 153,300 | 972億6963万 | -6.73% | 9.19 | 1.4 |
| 04/21 | 1,637 | 1,659 | 1,612 | 1,620 | -2.11% | 200,200 | 988億5621万 | -5.76% | 9.34 | 1.42 |
| 04/18 | 1,612 | 1,656 | 1,603 | 1,655 | +2.8% | 182,000 | 1009億9199万 | -4.11% | 9.54 | 1.45 |
| 04/17 | 1,570 | 1,610 | 1,568 | 1,610 | +3.34% | 168,200 | 982億4598万 | -6.99% | 9.28 | 1.41 |
| 04/16 | 1,598 | 1,612 | 1,551 | 1,558 | -2.44% | 223,500 | 950億7282万 | -10.25% | 8.98 | 1.37 |
| 04/15 | 1,611 | 1,616 | 1,591 | 1,597 | +0.19% | 145,400 | 974億5269万 | -8.32% | 9.21 | 1.4 |
| 04/14 | 1,618 | 1,622 | 1,590 | 1,594 | +0.57% | 313,000 | 972億6963万 | -8.76% | 9.19 | 1.4 |
| 04/11 | 1,530 | 1,592 | 1,481 | 1,585 | +1.15% | 426,600 | 967億2042万 | -9.53% | 9.14 | 1.39 |
| 04/10 | 1,685 | 1,685 | 1,561 | 1,567 | +9.2% | 548,900 | 956億2202万 | -10.97% | 9.04 | 1.38 |
| 04/09 | 1,480 | 1,480 | 1,395 | 1,435 | -5.59% | 722,300 | 875億6707万 | -18.83% | 8.28 | 1.26 |
| 04/08 | 1,484 | 1,578 | 1,484 | 1,520 | +10.55% | 707,200 | 927億5397万 | -14.75% | 8.77 | 1.34 |
| 04/07 | 1,307 | 1,449 | 1,307 | 1,375 | -12.25% | 1,195,400 | 839億573万 | -23.36% | 7.93 | 1.21 |
| 04/04 | 1,647 | 1,678 | 1,510 | 1,567 | -8.58% | 1,055,600 | 956億2202万 | -13.43% | 9.04 | 1.38 |
| 04/03 | 1,658 | 1,734 | 1,656 | 1,714 | -3.6% | 613,200 | 1045億9231万 | -5.77% | 9.88 | 1.51 |
| 04/02 | 1,800 | 1,804 | 1,760 | 1,778 | -0.78% | 254,700 | 1084億9774万 | -2.47% | 10.25 | 1.56 |
| 04/01 | 1,847 | 1,850 | 1,791 | 1,792 | -1.75% | 304,300 | 1093億5205万 | -1.7% | 10.33 | 1.57 |
| 03/31 | 1,850 | 1,865 | 1,815 | 1,824 | -3.59% | 313,600 | 1113億477万 | 0% | 10.52 | 1.6 |
| 03/28 | 1,900 | 1,942 | 1,889 | 1,892 | -0.42% | 279,000 | 1154億5429万 | +3.84% | 10.91 | 1.66 |
| 03/27 | 1,905 | 1,940 | 1,880 | 1,900 | -1.3% | 360,100 | 1159億4247万 | +4.45% | 10.96 | 1.67 |
| 03/26 | 1,929 | 1,936 | 1,905 | 1,925 | +0.79% | 246,500 | 1174億6802万 | +6.06% | 11.1 | 1.69 |
| 03/25 | 1,950 | 1,957 | 1,905 | 1,910 | -1.34% | 394,500 | 1165億5269万 | +5.41% | 11.01 | 1.68 |
| 03/24 | 1,966 | 1,985 | 1,935 | 1,936 | -0.92% | 271,000 | 1181億3927万 | +6.96% | 11.16 | 1.7 |
| 03/21 | 1,932 | 1,985 | 1,919 | 1,954 | +0.88% | 450,200 | 1192億3767万 | +8.25% | 11.27 | 1.71 |
| 03/19 | 1,882 | 1,958 | 1,881 | 1,937 | +2.92% | 571,100 | 1182億29万 | +7.43% | 11.17 | 1.7 |
| 03/18 | 1,858 | 1,887 | 1,841 | 1,882 | +1.29% | 322,400 | 1148億4406万 | +5.38% | 10.85 | 1.65 |
| 03/17 | 1,810 | 1,858 | 1,807 | 1,858 | +3.51% | 367,100 | 1133億7953万 | +5.63% | 10.71 | 1.63 |
| 03/14 | 1,777 | 1,798 | 1,768 | 1,795 | +1.07% | 255,200 | 1095億3512万 | +3.52% | 10.35 | 1.58 |
| 03/13 | 1,758 | 1,810 | 1,755 | 1,776 | +3.26% | 463,100 | 1083億7569万 | +3.8% | 10.24 | 1.56 |
| 03/12 | 1,689 | 1,752 | 1,686 | 1,720 | +0.88% | 388,600 | 1049億5844万 | +1.84% | 9.92 | 1.51 |
| 03/11 | 1,687 | 1,705 | 1,654 | 1,705 | -1.04% | 521,300 | 1040億4311万 | +2.1% | 9.83 | 1.5 |
| 03/10 | 1,740 | 1,759 | 1,723 | 1,723 | +0.29% | 268,600 | 1051億4151万 | +4.3% | 9.94 | 1.51 |
| 03/07 | 1,771 | 1,776 | 1,718 | 1,718 | -4.02% | 596,300 | 1048億3640万 | +5.08% | 9.91 | 1.51 |
| 03/06 | 1,797 | 1,816 | 1,788 | 1,790 | +0.39% | 254,300 | 1092億3001万 | +10.63% | 10.32 | 1.57 |
| 03/05 | 1,803 | 1,804 | 1,769 | 1,783 | -1.11% | 331,200 | 1088億285万 | +11.65% | 10.28 | 1.56 |
| 03/04 | 1,762 | 1,818 | 1,762 | 1,803 | +0.39% | 386,000 | 1100億2330万 | +14.48% | 10.4 | 1.58 |
| 03/03 | 1,845 | 1,870 | 1,785 | 1,796 | +1.41% | 656,200 | 1095億9614万 | +15.65% | 10.36 | 1.58 |
| 02/28 | 1,780 | 1,798 | 1,756 | 1,771 | -1.45% | 380,500 | 1080億7058万 | +15.83% | 10.21 | 1.55 |
| 02/27 | 1,784 | 1,828 | 1,783 | 1,797 | -0.61% | 382,300 | 1096億5716万 | +19.16% | 10.36 | 1.58 |
| 02/26 | 1,826 | 1,840 | 1,763 | 1,808 | +0.89% | 472,200 | 1103億2841万 | +21.92% | 10.43 | 1.59 |
| 02/25 | 1,780 | 1,820 | 1,777 | 1,792 | -1.27% | 405,700 | 1093億5205万 | +22.91% | 10.33 | 1.57 |
| 02/21 | 1,750 | 1,845 | 1,741 | 1,815 | +3.36% | 785,600 | 1107億5557万 | +26.75% | 10.47 | 1.59 |
| 02/20 | 1,812 | 1,831 | 1,750 | 1,756 | -3.99% | 701,100 | 1071億5525万 | +24.98% | 10.13 | 1.54 |
| 02/19 | 1,812 | 1,850 | 1,803 | 1,829 | +1.5% | 423,200 | 1116億988万 | +32.54% | 10.55 | 1.61 |
| 02/18 | 1,836 | 1,840 | 1,780 | 1,802 | -2.44% | 595,900 | 1099億6228万 | +33.19% | 10.39 | 1.58 |
| 02/17 | 1,870 | 1,887 | 1,838 | 1,847 | -0.48% | 537,900 | 1127億828万 | +39.19% | 10.65 | 1.62 |
| 02/14 | 1,791 | 1,867 | 1,788 | 1,856 | +2.32% | 931,300 | 1132億5748万 | +42.88% | 10.7 | 1.63 |
| 02/13 | 1,839 | 1,889 | 1,756 | 1,814 | -4.12% | 2,364,000 | 1106億9454万 | +42.5% | 10.46 | 1.59 |
| 02/12 | 1,800 | 1,910 | 1,771 | 1,892 | +24.47% | 3,964,000 | 1154億5429万 | +51.72% | 10.91 | 1.66 |
| 02/10 | 1,520 | 1,520 | 1,520 | 1,520 | +24.59% | 112,100 | 927億5397万 | +24.9% | 8.77 | 1.33 |
| 02/07 | 1,217 | 1,253 | 1,215 | 1,220 | -1.05% | 481,800 | 744億4727万 | +1.5% | 7.04 | 1.07 |
| 02/06 | 1,235 | 1,249 | 1,224 | 1,233 | +1.07% | 329,900 | 752億4056万 | +2.92% | 7.11 | 1.08 |
| 02/05 | 1,225 | 1,236 | 1,212 | 1,220 | 0% | 184,700 | 744億4727万 | +2.35% | 7.04 | 1.07 |
| 02/04 | 1,262 | 1,266 | 1,212 | 1,220 | -1.05% | 212,600 | 744億4727万 | +2.78% | 7.04 | 1.07 |
| 02/03 | 1,260 | 1,260 | 1,226 | 1,233 | -2.68% | 278,300 | 752億4056万 | +4.4% | 7.11 | 1.08 |
| 01/31 | 1,289 | 1,292 | 1,255 | 1,267 | -2.01% | 314,700 | 773億1532万 | +7.92% | 7.31 | 1.11 |
| 01/30 | 1,274 | 1,294 | 1,264 | 1,293 | +0.7% | 288,100 | 789億190万 | +10.99% | 7.46 | 1.13 |
| 01/29 | 1,275 | 1,294 | 1,267 | 1,284 | +1.5% | 266,500 | 783億5270万 | +11.27% | 7.4 | 1.13 |
| 01/28 | 1,240 | 1,284 | 1,230 | 1,265 | +0.96% | 390,300 | 771億9327万 | +10.58% | 7.29 | 1.11 |
| 01/27 | 1,250 | 1,258 | 1,234 | 1,253 | +1.54% | 303,400 | 764億6100万 | +10.49% | 7.23 | 1.1 |
| 01/24 | 1,212 | 1,244 | 1,212 | 1,234 | +1.82% | 291,100 | 753億158万 | +9.69% | 7.12 | 1.08 |
| 01/23 | 1,231 | 1,232 | 1,205 | 1,212 | -1.54% | 326,100 | 739億5909万 | +8.5% | 6.99 | 1.06 |
| 01/22 | 1,181 | 1,237 | 1,179 | 1,231 | +4.23% | 681,400 | 751億1851万 | +10.9% | 7.1 | 1.08 |
| 01/21 | 1,180 | 1,187 | 1,172 | 1,181 | 0% | 207,000 | 720億6739万 | +7.07% | 6.81 | 1.04 |
| 01/20 | 1,157 | 1,187 | 1,149 | 1,181 | +2.79% | 459,400 | 720億6739万 | +7.66% | 6.81 | 1.04 |
| 01/17 | 1,131 | 1,155 | 1,130 | 1,149 | +2.04% | 266,500 | 701億1468万 | +5.32% | 6.63 | 1.01 |
| 01/16 | 1,151 | 1,157 | 1,108 | 1,126 | -1.83% | 337,000 | 687億1116万 | +3.59% | 6.49 | 0.99 |
| 01/15 | 1,161 | 1,163 | 1,141 | 1,147 | +0.7% | 210,500 | 699億9263万 | +5.91% | 6.61 | 1.01 |
| 01/14 | 1,158 | 1,159 | 1,133 | 1,139 | -2.48% | 257,900 | 695億446万 | +5.66% | 6.57 | 1 |
| 01/10 | 1,153 | 1,178 | 1,148 | 1,168 | +2.1% | 214,100 | 712億7410万 | +8.55% | 6.74 | 1.03 |
| 01/09 | 1,178 | 1,188 | 1,144 | 1,144 | -4.03% | 360,400 | 698億957万 | +6.72% | 6.6 | 1 |
| 01/08 | 1,151 | 1,217 | 1,151 | 1,192 | +2.32% | 712,800 | 727億3864万 | +11.4% | 6.87 | 1.05 |
| 01/07 | 1,170 | 1,173 | 1,149 | 1,165 | +1.84% | 338,000 | 710億9104万 | +9.29% | 6.72 | 1.02 |
| 01/06 | 1,151 | 1,156 | 1,141 | 1,144 | +0.09% | 230,300 | 698億957万 | +7.72% | 6.6 | 1 |
| 2024 | ||||||||||
| 12/30 | 1,139 | 1,169 | 1,134 | 1,143 | +1.42% | 391,600 | 697億4854万 | +7.73% | 8.58 | 1.03 |
| 12/27 | 1,092 | 1,127 | 1,081 | 1,127 | +3.21% | 474,600 | 687億7219万 | +6.42% | 8.46 | 1.02 |
| 12/26 | 1,080 | 1,096 | 1,080 | 1,092 | +0.46% | 548,300 | 666億3640万 | +3.12% | 8.2 | 0.99 |
| 12/25 | 1,077 | 1,087 | 1,060 | 1,087 | +0.83% | 342,500 | 663億3129万 | +2.64% | 8.16 | 0.98 |
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 | |
| 2014年 12月期 | 532 13,780 11/12 | 168 4,350 9/24 | 66,057,076 2,548,400 10/24 | 306億9219万 | 94億3950万 | 213億378万 12/30 |
| 2015年 12月期 | 444 2,300 2/4 | 171 885 8/25 | 8,775,814 1,692,800 2/4 | 256億1395万 | 98億5580万 | 201億6044万 12/30 |
| 2016年 12月期 | 831 4,310 4/21 | 299 1,550 2/22 | 2,832,647 546,400 5/9 | 479億9831万 | 172億6157万 | 437億9642万 12/30 |
| 2017年 12月期 | 1,275 3,305 12/25 | 642 3,330 2/9 | 3,108,446 599,600 7/26 | 897億497万 | 409億9429万 | 852億4337万 12/29 |
| 2018年 12月期 | 2,454 6,360 5/17 | 984 2,550 12/25 | 3,574,765 1,379,100 2/8 | 1733億8759万 | 769億6308万 | 915億8608万 12/28 |
| 2019年 12月期 | 1,717 4,450 2/8 | 552 1,432 11/6 | 9,521,820 3,673,400 7/23 | 1345億3062万 | 435億759万 | 452億3453万 12/30 |
| 2020年 12月期 | 865 2,243 2/13 | 180 466 4/6 | 13,194,307 5,090,200 4/20 | 682億3654万 | 141億7665万 | 400億3654万 12/30 |
| 2021年 12月期 | 667 1,730 5/7 | 418 1,084 11/29 | 2,249,165 867,700 4/7 | 529億2104万 | 332億6926万 | 392億8531万 12/30 |
| 2022年 12月期 | 578 1,499 8/1 | 386 1,000 1/27 | 3,378,543 1,303,400 7/22 | 460億6606万 | 307億3120万 | 352億1588万 12/30 |
| 2023年 12月期 | 740 1,919 9/7 | 388 1,007 3/20 | 2,608,430 1,006,300 12/29 | 589億7317万 | 309億4631万 | 402億1282万 12/29 |
| 2024年 12月期 | 1,775 7/17 | 507 1,313 1/4 | 4,740,500 5/2 | 1083億1467万 | 404億1597万 | 691億3051万 12/30 |
| 最新 | 1,688 2025/5/28 | 216,600 | 1030億573万 | |||