時価総額
- 2020年12月30日
- 237億6808万
- 2021年12月30日
- 285億3915万
- 2022年12月30日
- 148億6596万
- 2023年12月29日
- 113億2835万
- 2024年12月30日
- 117億7566万
2024/12/24～2025/05/27
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 | ||||||||||
| 05/27 | 1,274 | 1,293 | 1,271 | 1,290 | +1.9% | 9,800 | 131億2871万 | +8.49% | 12.58 | 1.44 |
| 05/26 | 1,242 | 1,274 | 1,242 | 1,266 | +2.1% | 9,200 | 128億8446万 | +7.2% | 12.34 | 1.41 |
| 05/23 | 1,246 | 1,262 | 1,240 | 1,240 | -0.4% | 5,400 | 126億1985万 | +5.62% | 12.09 | 1.38 |
| 05/22 | 1,230 | 1,250 | 1,222 | 1,245 | +0.4% | 24,300 | 126億7073万 | +6.5% | 12.14 | 1.39 |
| 05/21 | 1,254 | 1,262 | 1,240 | 1,240 | -1.12% | 11,000 | 126億1985万 | +6.62% | 12.09 | 1.38 |
| 05/20 | 1,251 | 1,268 | 1,234 | 1,254 | +0.08% | 24,100 | 127億6233万 | +8.29% | 12.22 | 1.4 |
| 05/19 | 1,231 | 1,276 | 1,231 | 1,253 | +0.56% | 24,300 | 127億5215万 | +8.77% | 12.21 | 1.4 |
| 05/16 | 1,299 | 1,299 | 1,236 | 1,246 | -3.78% | 39,500 | 126億8091万 | +9.01% | 12.15 | 1.39 |
| 05/15 | 1,260 | 1,336 | 1,260 | 1,295 | +11.35% | 223,700 | 131億7960万 | +13.9% | 12.62 | 1.44 |
| 05/14 | 1,160 | 1,164 | 1,133 | 1,163 | +0.69% | 22,400 | 118億3619万 | +3.38% | 11.34 | 1.3 |
| 05/13 | 1,177 | 1,177 | 1,155 | 1,155 | -1.53% | 15,200 | 117億5478万 | +2.94% | 11.26 | 1.29 |
| 05/12 | 1,181 | 1,181 | 1,155 | 1,173 | +0.6% | 7,100 | 119億3797万 | +4.64% | 11.43 | 1.31 |
| 05/09 | 1,149 | 1,176 | 1,141 | 1,166 | +1.04% | 7,100 | 118億6673万 | +4.11% | 11.37 | 1.3 |
| 05/08 | 1,184 | 1,184 | 1,152 | 1,154 | -1.54% | 11,600 | 117億4460万 | +3.04% | 11.25 | 1.29 |
| 05/07 | 1,128 | 1,173 | 1,128 | 1,172 | +4.18% | 25,300 | 119億2779万 | +4.74% | 11.43 | 1.31 |
| 05/02 | 1,125 | 1,134 | 1,106 | 1,125 | +0.36% | 10,500 | 114億4946万 | +0.45% | 10.97 | 1.25 |
| 05/01 | 1,141 | 1,143 | 1,121 | 1,121 | -1.75% | 9,800 | 114億875万 | -0.18% | 10.93 | 1.25 |
| 04/30 | 1,126 | 1,163 | 1,116 | 1,141 | +1.33% | 18,700 | 116億1229万 | +1.24% | 11.12 | 1.27 |
| 04/28 | 1,144 | 1,149 | 1,126 | 1,126 | -1.31% | 15,400 | 114億5963万 | -0.18% | 10.98 | 1.25 |
| 04/25 | 1,155 | 1,161 | 1,141 | 1,141 | -1.38% | 7,100 | 116億1229万 | +1.06% | 11.12 | 1.27 |
| 04/24 | 1,169 | 1,170 | 1,145 | 1,157 | -0.17% | 7,200 | 117億7513万 | +2.48% | 11.28 | 1.29 |
| 04/23 | 1,155 | 1,165 | 1,140 | 1,159 | +1.58% | 14,800 | 117億9549万 | +3.11% | 11.3 | 1.29 |
| 04/22 | 1,149 | 1,165 | 1,126 | 1,141 | -0.35% | 20,400 | 116億1229万 | +1.88% | 11.12 | 1.27 |
| 04/21 | 1,154 | 1,159 | 1,137 | 1,145 | 0% | 8,700 | 116億5300万 | +2.6% | 11.16 | 1.28 |
| 04/18 | 1,102 | 1,145 | 1,091 | 1,145 | +4.19% | 10,100 | 116億5300万 | +3.06% | 11.16 | 1.28 |
| 04/17 | 1,092 | 1,099 | 1,082 | 1,099 | +0.73% | 10,100 | 111億8485万 | -0.63% | 10.71 | 1.22 |
| 04/16 | 1,124 | 1,125 | 1,091 | 1,091 | -1.71% | 6,600 | 111億343万 | -1% | 10.64 | 1.22 |
| 04/15 | 1,126 | 1,129 | 1,110 | 1,110 | -0.36% | 4,800 | 112億9680万 | +0.91% | 10.82 | 1.24 |
| 04/14 | 1,129 | 1,129 | 1,110 | 1,114 | -0.09% | 8,600 | 113億3751万 | +1.64% | 10.86 | 1.24 |
| 04/11 | 1,095 | 1,115 | 1,068 | 1,115 | +1.83% | 14,100 | 113億4768万 | +2.11% | 10.87 | 1.24 |
| 04/10 | 1,114 | 1,116 | 1,084 | 1,095 | +5.59% | 33,600 | 111億4414万 | +0.46% | 10.67 | 1.22 |
| 04/09 | 1,052 | 1,072 | 1,028 | 1,037 | -4.07% | 19,800 | 105億5386万 | -4.69% | 10.11 | 1.16 |
| 04/08 | 1,016 | 1,100 | 1,016 | 1,081 | +9.08% | 27,300 | 110億166万 | -0.73% | 10.54 | 1.2 |
| 04/07 | 1,025 | 1,041 | 984 | 991 | -8.66% | 100,300 | 100億8570万 | -9.08% | 9.66 | 1.1 |
| 04/04 | 1,140 | 1,140 | 1,071 | 1,085 | -5.32% | 52,900 | 110億4237万 | -0.73% | 10.58 | 1.21 |
| 04/03 | 1,120 | 1,150 | 1,115 | 1,146 | -0.17% | 33,200 | 116億6318万 | +4.75% | 11.17 | 1.28 |
| 04/02 | 1,151 | 1,170 | 1,143 | 1,148 | -0.26% | 8,000 | 116億8354万 | +5.03% | 11.19 | 1.28 |
| 04/01 | 1,154 | 1,172 | 1,145 | 1,151 | +0.26% | 12,800 | 117億1407万 | +5.5% | 11.22 | 1.28 |
| 03/31 | 1,185 | 1,185 | 1,148 | 1,148 | -3.45% | 16,800 | 116億8354万 | +5.42% | 11.19 | 1.28 |
| 03/28 | 1,203 | 1,203 | 1,173 | 1,189 | -1.41% | 23,600 | 121億80万 | +9.28% | 11.59 | 1.32 |
| 03/27 | 1,207 | 1,212 | 1,190 | 1,206 | -0.25% | 31,200 | 122億7382万 | +10.95% | 11.76 | 1.34 |
| 03/26 | 1,180 | 1,209 | 1,168 | 1,209 | +2.81% | 43,000 | 123億435万 | +11.33% | 11.79 | 1.35 |
| 03/25 | 1,145 | 1,180 | 1,132 | 1,176 | +3.52% | 231,500 | 119億6850万 | +8.39% | 11.46 | 1.31 |
| 03/24 | 1,147 | 1,165 | 1,128 | 1,136 | -1.13% | 43,600 | 115億6141万 | +4.7% | 11.07 | 1.27 |
| 03/21 | 1,054 | 1,150 | 1,050 | 1,149 | +10.06% | 80,700 | 116億9371万 | +5.7% | 11.2 | 1.28 |
| 03/19 | 1,027 | 1,057 | 1,027 | 1,044 | -0.76% | 38,600 | 106億2510万 | -4.13% | 10.18 | 1.16 |
| 03/18 | 1,040 | 1,063 | 1,040 | 1,052 | +1.35% | 36,100 | 107億651万 | -3.84% | 10.26 | 1.17 |
| 03/17 | 1,066 | 1,067 | 1,026 | 1,038 | +2.47% | 78,500 | 105億6403万 | -5.64% | 10.12 | 1.16 |
| 03/14 | 1,015 | 1,025 | 1,013 | 1,013 | -0.3% | 124,500 | 103億960万 | -8.57% | 9.88 | 1.13 |
| 03/13 | 1,020 | 1,025 | 1,014 | 1,016 | -0.2% | 56,900 | 103億4013万 | -8.88% | 9.9 | 1.13 |
| 03/12 | 1,022 | 1,030 | 1,017 | 1,018 | -0.39% | 24,800 | 103億6049万 | -9.19% | 9.92 | 1.13 |
| 03/11 | 1,019 | 1,032 | 1,018 | 1,022 | -0.2% | 43,200 | 104億120万 | -9.32% | 9.96 | 1.14 |
| 03/10 | 1,027 | 1,037 | 1,022 | 1,024 | +0.2% | 46,000 | 104億2155万 | -9.7% | 9.98 | 1.14 |
| 03/07 | 1,033 | 1,033 | 1,019 | 1,022 | -2.01% | 40,000 | 104億120万 | -10.51% | 9.96 | 1.14 |
| 03/06 | 1,061 | 1,065 | 1,037 | 1,043 | -1.14% | 42,000 | 106億1492万 | -9.3% | 10.17 | 1.16 |
| 03/05 | 1,066 | 1,072 | 1,053 | 1,055 | -1.59% | 22,700 | 107億3705万 | -8.82% | 10.28 | 1.18 |
| 03/04 | 1,087 | 1,096 | 1,061 | 1,072 | -1.92% | 18,000 | 109億1006万 | -7.9% | 10.45 | 1.19 |
| 03/03 | 1,075 | 1,209 | 1,075 | 1,093 | +1.77% | 34,300 | 111億2378万 | -6.5% | 10.66 | 1.22 |
| 02/28 | 1,098 | 1,102 | 1,064 | 1,074 | -2.27% | 34,600 | 109億3042万 | -8.28% | 10.47 | 1.2 |
| 02/27 | 1,103 | 1,115 | 1,099 | 1,099 | -1.7% | 88,500 | 111億8485万 | -6.39% | 10.71 | 1.22 |
| 02/26 | 1,125 | 1,133 | 1,102 | 1,118 | +0.63% | 22,500 | 113億7822万 | -4.93% | 10.9 | 1.25 |
| 02/25 | 1,087 | 1,112 | 1,082 | 1,111 | +1.46% | 22,600 | 113億698万 | -5.61% | 10.83 | 1.24 |
| 02/21 | 1,123 | 1,124 | 1,095 | 1,095 | -2.58% | 39,100 | 111億4414万 | -7.05% | 10.67 | 1.22 |
| 02/20 | 1,161 | 1,167 | 1,121 | 1,124 | -3.19% | 40,600 | 114億3928万 | -4.75% | 10.96 | 1.25 |
| 02/19 | 1,189 | 1,189 | 1,161 | 1,161 | -1.61% | 13,700 | 118億1584万 | -1.69% | 11.32 | 1.29 |
| 02/18 | 1,199 | 1,199 | 1,180 | 1,180 | -0.08% | 8,600 | 120億921万 | -0.08% | 11.5 | 1.31 |
| 02/17 | 1,180 | 1,199 | 1,180 | 1,181 | +0.08% | 11,800 | 120億1939万 | +0.08% | 11.51 | 1.32 |
| 02/14 | 1,214 | 1,215 | 1,180 | 1,180 | -1.09% | 19,500 | 120億921万 | 0% | 11.5 | 1.31 |
| 02/13 | 1,189 | 1,210 | 1,181 | 1,193 | +0.34% | 14,900 | 121億4151万 | +1.1% | 11.63 | 1.33 |
| 02/12 | 1,181 | 1,198 | 1,181 | 1,189 | +0.51% | 11,600 | 121億80万 | +0.76% | 11.59 | 1.32 |
| 02/10 | 1,189 | 1,196 | 1,160 | 1,183 | -1.91% | 18,400 | 120億3974万 | +0.17% | 11.53 | 1.32 |
| 02/07 | 1,205 | 1,222 | 1,198 | 1,206 | -1.15% | 11,800 | 122億7382万 | +2.03% | 11.76 | 1.34 |
| 02/06 | 1,187 | 1,221 | 1,175 | 1,220 | +2.78% | 8,900 | 124億1630万 | +3.21% | 11.89 | 1.36 |
| 02/05 | 1,198 | 1,198 | 1,178 | 1,187 | +1.19% | 8,800 | 120億8045万 | +0.42% | 11.57 | 1.32 |
| 02/04 | 1,162 | 1,183 | 1,162 | 1,173 | +0.95% | 7,600 | 119億3797万 | -0.93% | 11.43 | 1.31 |
| 02/03 | 1,198 | 1,198 | 1,160 | 1,162 | -3.57% | 14,700 | 118億2602万 | -2.02% | 11.33 | 1.29 |
| 01/31 | 1,213 | 1,216 | 1,201 | 1,205 | -1.79% | 10,500 | 122億6364万 | +1.35% | 11.75 | 1.34 |
| 01/30 | 1,223 | 1,227 | 1,210 | 1,227 | -0.08% | 4,000 | 124億8754万 | +3.11% | 11.96 | 1.37 |
| 01/29 | 1,223 | 1,235 | 1,218 | 1,228 | +0.74% | 17,900 | 124億9772万 | +3.28% | 11.97 | 1.37 |
| 01/28 | 1,203 | 1,223 | 1,201 | 1,219 | +0.41% | 8,500 | 124億612万 | +2.52% | 11.88 | 1.36 |
| 01/27 | 1,222 | 1,223 | 1,198 | 1,214 | +1.34% | 9,600 | 123億5524万 | +2.02% | 11.83 | 1.35 |
| 01/24 | 1,171 | 1,222 | 1,159 | 1,198 | +4.17% | 32,900 | 121億9240万 | +0.67% | 11.68 | 1.33 |
| 01/23 | 1,150 | 1,167 | 1,147 | 1,150 | -0.17% | 6,700 | 117億389万 | -3.44% | 11.21 | 1.28 |
| 01/22 | 1,151 | 1,168 | 1,148 | 1,152 | +0.17% | 8,300 | 117億2424万 | -3.52% | 11.23 | 1.28 |
| 01/21 | 1,149 | 1,170 | 1,138 | 1,150 | +0.17% | 15,500 | 117億389万 | -3.85% | 11.21 | 1.28 |
| 01/20 | 1,149 | 1,157 | 1,144 | 1,148 | +1.41% | 19,100 | 116億8354万 | -4.33% | 11.19 | 1.28 |
| 01/17 | 1,134 | 1,147 | 1,122 | 1,132 | -0.79% | 6,800 | 115億2070万 | -5.9% | 11.04 | 1.26 |
| 01/16 | 1,138 | 1,148 | 1,122 | 1,141 | +0.35% | 6,900 | 116億1229万 | -5.55% | 11.12 | 1.27 |
| 01/15 | 1,159 | 1,163 | 1,134 | 1,137 | -2.07% | 16,600 | 115億7159万 | -6.27% | 11.08 | 1.27 |
| 01/14 | 1,161 | 1,170 | 1,152 | 1,161 | -1.11% | 8,300 | 118億1584万 | -4.76% | 11.32 | 1.29 |
| 01/10 | 1,186 | 1,188 | 1,172 | 1,174 | +0.34% | 7,000 | 119億4815万 | -4.08% | 11.44 | 1.31 |
| 01/09 | 1,178 | 1,178 | 1,168 | 1,170 | -0.51% | 10,200 | 119億744万 | -4.72% | 11.41 | 1.3 |
| 01/08 | 1,191 | 1,191 | 1,172 | 1,176 | -2% | 18,500 | 119億6850万 | -4.62% | 11.46 | 1.31 |
| 01/07 | 1,207 | 1,214 | 1,197 | 1,200 | -0.58% | 13,000 | 122億1276万 | -2.99% | 11.7 | 1.34 |
| 01/06 | 1,209 | 1,220 | 1,207 | 1,207 | -0.08% | 14,300 | 122億8400万 | -2.74% | 11.77 | 1.34 |
| 2024 | ||||||||||
| 12/30 | 1,219 | 1,225 | 1,200 | 1,208 | -0.33% | 9,300 | 122億9417万 | -2.89% | 15.16 | 1.38 |
| 12/27 | 1,191 | 1,213 | 1,188 | 1,212 | -0.74% | 16,200 | 123億3488万 | -2.88% | 15.21 | 1.39 |
| 12/26 | 1,232 | 1,243 | 1,221 | 1,221 | -0.97% | 21,700 | 124億2648万 | -2.48% | 15.32 | 1.4 |
| 12/25 | 1,249 | 1,249 | 1,225 | 1,233 | +0.16% | 348,400 | 125億4861万 | -1.67% | 15.47 | 1.41 |
| 12/24 | 1,234 | 1,241 | 1,228 | 1,231 | -0.24% | 9,400 | 125億2825万 | -1.99% | 15.45 | 1.41 |
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 | 2,844 12/21 | 2,326 12/28 | 2,720,200 12/21 | 278億1432万 | 227億4828万 | 237億6808万 12/30 |
| 2021年 12月期 | 4,980 5/11 | 2,451 1/4 | 444,400 1/28 | 506億8295万 | 249億4456万 | 285億3915万 12/30 |
| 2022年 12月期 | 2,998 1/5 | 1,468 11/7 | 215,300 7/28 | 305億1154万 | 149億4027万 | 148億6596万 12/30 |
| 2023年 12月期 | 2,150 2/2 | 1,032 12/18 | 189,500 11/30 | 218億8119万 | 105億297万 | 113億2835万 12/29 |
| 2024年 12月期 | 1,684 2/16 | 944 8/5 | 772,900 2/13 | 171億3857万 | 96億737万 | 117億7566万 12/30 |
| 最新 | 1,290 2025/5/27 | 9,800 | 131億2871万 | |||