時価総額
- 2022年5月31日
- 208億7894万
- 2023年5月31日
- 81億4594万
- 2024年5月31日
- 68億7000万
2024/11/27～2025/04/25
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 |
| 04/25 | 768 | 769 | 760 | 763 | +0.39% | 3,600 | 55億5479万 | +2.01% | 10.9 | 1.22 |
| 04/24 | 764 | 765 | 760 | 760 | -0.52% | 3,000 | 55億3295万 | +1.47% | 10.86 | 1.22 |
| 04/23 | 765 | 765 | 752 | 764 | +0.53% | 7,800 | 55億6207万 | +2% | 10.91 | 1.22 |
| 04/22 | 762 | 764 | 760 | 760 | -0.26% | 2,700 | 55億3295万 | +1.6% | 10.86 | 1.22 |
| 04/21 | 761 | 766 | 761 | 762 | +0.13% | 3,000 | 55億4751万 | +1.87% | 10.89 | 1.22 |
| 04/18 | 764 | 764 | 761 | 761 | 0% | 1,800 | 55億4023万 | +1.74% | 10.87 | 1.22 |
| 04/17 | 760 | 763 | 760 | 761 | +0.66% | 500 | 55億4023万 | +1.74% | 10.87 | 1.22 |
| 04/16 | 767 | 767 | 756 | 756 | -1.31% | 5,100 | 55億383万 | +1.07% | 10.8 | 1.21 |
| 04/15 | 755 | 766 | 755 | 766 | +1.46% | 12,000 | 55億7663万 | +2.54% | 10.94 | 1.23 |
| 04/14 | 730 | 757 | 730 | 755 | +3.99% | 16,400 | 54億9655万 | +1.07% | 10.79 | 1.21 |
| 04/11 | 712 | 733 | 710 | 726 | +0.83% | 9,300 | 52億8542万 | -2.81% | 10.37 | 1.16 |
| 04/10 | 713 | 736 | 713 | 720 | +1.98% | 18,600 | 52億4174万 | -3.74% | 10.29 | 1.15 |
| 04/09 | 700 | 706 | 692 | 706 | +0.43% | 5,800 | 51億3982万 | -5.74% | 10.09 | 1.13 |
| 04/08 | 684 | 709 | 684 | 703 | +8.82% | 11,100 | 51億1798万 | -6.39% | 10.04 | 1.13 |
| 04/07 | 662 | 725 | 626 | 646 | -11.14% | 47,400 | 47億300万 | -14.21% | 9.23 | 1.04 |
| 04/04 | 750 | 750 | 717 | 727 | -3.58% | 34,900 | 52億9270万 | -3.96% | 10.39 | 1.17 |
| 04/03 | 761 | 761 | 750 | 754 | -0.92% | 10,600 | 54億8927万 | -0.53% | 10.77 | 1.21 |
| 04/02 | 763 | 765 | 760 | 761 | -0.52% | 3,700 | 55億4023万 | +0.4% | 10.87 | 1.22 |
| 04/01 | 759 | 769 | 759 | 765 | +0.26% | 5,300 | 55億6935万 | +1.06% | 10.93 | 1.23 |
| 03/31 | 768 | 770 | 759 | 763 | -0.65% | 6,600 | 55億5479万 | +0.79% | 10.9 | 1.22 |
| 03/28 | 765 | 777 | 765 | 768 | +0.13% | 13,800 | 55億9119万 | +1.59% | 10.97 | 1.23 |
| 03/27 | 768 | 768 | 766 | 767 | +0.26% | 2,200 | 55億8391万 | +1.46% | 10.96 | 1.23 |
| 03/26 | 770 | 770 | 758 | 765 | -0.13% | 2,800 | 55億6935万 | +1.32% | 10.93 | 1.23 |
| 03/25 | 770 | 770 | 766 | 766 | 0% | 5,400 | 55億7663万 | +1.59% | 10.94 | 1.23 |
| 03/24 | 769 | 769 | 764 | 766 | 0% | 2,700 | 55億7663万 | +1.73% | 10.94 | 1.23 |
| 03/21 | 756 | 770 | 756 | 766 | +0.92% | 9,100 | 55億7663万 | +1.86% | 10.94 | 1.23 |
| 03/19 | 759 | 763 | 757 | 759 | 0% | 8,400 | 55億2567万 | +0.93% | 10.84 | 1.22 |
| 03/18 | 767 | 767 | 759 | 759 | -0.26% | 12,900 | 55億2567万 | +1.07% | 10.84 | 1.22 |
| 03/17 | 760 | 767 | 754 | 761 | +1.06% | 10,700 | 55億4023万 | +1.47% | 10.87 | 1.22 |
| 03/14 | 759 | 761 | 751 | 753 | +0.13% | 8,800 | 54億8199万 | +0.53% | 10.76 | 1.21 |
| 03/13 | 758 | 764 | 752 | 752 | -0.79% | 31,600 | 54億7471万 | +0.4% | 10.74 | 1.21 |
| 03/12 | 755 | 759 | 751 | 758 | +0.4% | 11,800 | 55億1839万 | +1.34% | 10.83 | 1.21 |
| 03/11 | 750 | 755 | 750 | 755 | +0.13% | 7,000 | 54億9655万 | +1.21% | 10.79 | 1.21 |
| 03/10 | 755 | 755 | 749 | 754 | +0.53% | 3,200 | 54億8927万 | +1.21% | 10.77 | 1.21 |
| 03/07 | 751 | 754 | 750 | 750 | -0.27% | 4,700 | 54億6015万 | +0.94% | 10.71 | 1.2 |
| 03/06 | 754 | 754 | 750 | 752 | +0.27% | 1,800 | 54億7471万 | +1.35% | 10.74 | 1.21 |
| 03/05 | 752 | 755 | 750 | 750 | 0% | 2,600 | 54億6015万 | +1.21% | 10.71 | 1.2 |
| 03/04 | 756 | 756 | 741 | 750 | -0.79% | 5,900 | 54億6015万 | +1.49% | 10.71 | 1.2 |
| 03/03 | 750 | 757 | 739 | 756 | +1.34% | 17,000 | 55億383万 | +2.58% | 10.8 | 1.21 |
| 02/28 | 750 | 750 | 746 | 746 | -0.53% | 6,100 | 54億3102万 | +1.5% | 10.66 | 1.2 |
| 02/27 | 747 | 754 | 745 | 750 | +0.13% | 5,300 | 54億6015万 | +2.46% | 10.71 | 1.2 |
| 02/26 | 754 | 754 | 749 | 749 | -0.66% | 2,400 | 54億5286万 | +2.6% | 10.7 | 1.2 |
| 02/25 | 754 | 755 | 750 | 754 | +0.53% | 4,100 | 54億8927万 | +3.71% | 10.77 | 1.21 |
| 02/21 | 747 | 754 | 747 | 750 | 0% | 4,500 | 54億6015万 | +3.73% | 10.71 | 1.2 |
| 02/20 | 750 | 752 | 749 | 750 | 0% | 6,500 | 54億6015万 | +4.17% | 10.71 | 1.2 |
| 02/19 | 748 | 753 | 747 | 750 | +0.27% | 5,600 | 54億6015万 | +4.6% | 10.71 | 1.2 |
| 02/18 | 750 | 753 | 743 | 748 | 0% | 5,100 | 54億4558万 | +4.62% | 10.69 | 1.2 |
| 02/17 | 745 | 750 | 742 | 748 | +0.94% | 5,300 | 54億4558万 | +5.06% | 10.69 | 1.2 |
| 02/14 | 754 | 757 | 741 | 741 | -0.8% | 8,800 | 53億9462万 | +4.51% | 10.59 | 1.19 |
| 02/13 | 750 | 757 | 747 | 747 | -0.4% | 7,200 | 54億3830万 | +5.66% | 10.67 | 1.2 |
| 02/12 | 757 | 769 | 750 | 750 | +0.81% | 45,400 | 54億6015万 | +6.38% | 10.71 | 1.2 |
| 02/10 | 740 | 747 | 735 | 744 | 0% | 9,100 | 54億1646万 | +5.83% | 10.63 | 1.19 |
| 02/07 | 734 | 744 | 734 | 744 | +1.22% | 5,100 | 54億1646万 | +6.29% | 10.63 | 1.19 |
| 02/06 | 735 | 745 | 735 | 735 | 0% | 14,000 | 53億5094万 | +5.45% | 10.5 | 1.18 |
| 02/05 | 720 | 745 | 720 | 735 | +1.38% | 22,000 | 53億5094万 | +5.91% | 10.5 | 1.18 |
| 02/04 | 721 | 726 | 721 | 725 | +0.55% | 3,300 | 52億7814万 | +4.92% | 10.36 | 1.16 |
| 02/03 | 720 | 728 | 717 | 721 | +0.14% | 9,900 | 52億4902万 | +4.8% | 10.3 | 1.16 |
| 01/31 | 717 | 725 | 717 | 720 | +0.42% | 11,100 | 52億4174万 | +4.96% | 10.29 | 1.15 |
| 01/30 | 723 | 727 | 717 | 717 | 0% | 11,100 | 52億1990万 | +4.82% | 10.24 | 1.15 |
| 01/29 | 717 | 720 | 716 | 717 | 0% | 4,000 | 52億1990万 | +4.98% | 10.24 | 1.15 |
| 01/28 | 706 | 723 | 706 | 717 | +1.41% | 16,000 | 52億1990万 | +5.29% | 10.24 | 1.15 |
| 01/27 | 712 | 715 | 702 | 707 | 0% | 12,300 | 51億4710万 | +3.97% | 10.1 | 1.13 |
| 01/24 | 699 | 712 | 691 | 707 | +1.29% | 12,900 | 51億4710万 | +3.97% | 10.1 | 1.13 |
| 01/23 | 686 | 698 | 685 | 698 | +1.45% | 9,300 | 50億8157万 | +2.8% | 9.97 | 1.12 |
| 01/22 | 680 | 697 | 678 | 688 | +0.58% | 9,100 | 50億877万 | +1.33% | 9.83 | 1.1 |
| 01/21 | 678 | 684 | 675 | 684 | +1.03% | 7,100 | 49億7965万 | +0.59% | 9.77 | 1.1 |
| 01/20 | 664 | 677 | 661 | 677 | +1.8% | 7,000 | 49億2869万 | -0.44% | 9.67 | 1.09 |
| 01/17 | 667 | 671 | 660 | 665 | -0.3% | 9,800 | 48億4133万 | -2.49% | 9.5 | 1.07 |
| 01/16 | 670 | 678 | 667 | 667 | -0.89% | 7,500 | 48億5589万 | -2.34% | 9.53 | 1.07 |
| 01/15 | 695 | 695 | 660 | 673 | -2.18% | 18,300 | 48億9957万 | -1.75% | 9.61 | 1.08 |
| 01/14 | 684 | 688 | 677 | 688 | +0.58% | 13,000 | 50億877万 | +0.15% | 9.83 | 1.1 |
| 01/10 | 679 | 687 | 676 | 684 | -0.15% | 12,700 | 49億7965万 | -0.58% | 9.77 | 1.1 |
| 01/09 | 688 | 688 | 680 | 685 | -0.15% | 14,200 | 49億8693万 | -0.58% | 9.79 | 1.1 |
| 01/08 | 690 | 693 | 686 | 686 | -1.44% | 9,100 | 49億9421万 | -0.58% | 9.8 | 1.1 |
| 01/07 | 688 | 700 | 685 | 696 | +1.61% | 20,600 | 50億6701万 | +0.58% | 9.94 | 1.12 |
| 01/06 | 682 | 689 | 682 | 685 | +1.18% | 12,000 | 49億8693万 | -1.15% | 9.79 | 1.1 |
| 2024 |
| 12/30 | 676 | 684 | 675 | 677 | +0.15% | 16,100 | 49億2869万 | -2.59% | 9.67 | 1.09 |
| 12/27 | 666 | 678 | 664 | 676 | +2.42% | 17,600 | 49億2141万 | -3.15% | 9.66 | 1.08 |
| 12/26 | 653 | 662 | 653 | 660 | +0.92% | 43,000 | 48億493万 | -5.71% | 9.43 | 1.06 |
| 12/25 | 660 | 660 | 651 | 654 | -1.21% | 40,100 | 47億6125万 | -6.97% | 9.34 | 1.05 |
| 12/24 | 662 | 664 | 655 | 662 | -0.6% | 45,500 | 48億1949万 | -6.23% | 9.46 | 1.06 |
| 12/23 | 675 | 675 | 663 | 666 | -1.48% | 26,600 | 48億4861万 | -6.06% | 9.51 | 1.07 |
| 12/20 | 675 | 677 | 675 | 676 | 0% | 16,100 | 49億2141万 | -4.92% | 9.66 | 1.08 |
| 12/19 | 672 | 676 | 669 | 676 | -0.73% | 19,700 | 49億2141万 | -5.19% | 9.66 | 1.08 |
| 12/18 | 685 | 687 | 679 | 681 | -1.02% | 26,300 | 49億5781万 | -4.76% | 9.73 | 1.09 |
| 12/17 | 690 | 690 | 686 | 688 | -0.43% | 10,400 | 50億877万 | -4.18% | 9.83 | 1.1 |
| 12/16 | 696 | 697 | 690 | 691 | -0.72% | 18,500 | 50億3061万 | -3.89% | 9.87 | 1.11 |
| 12/13 | 703 | 703 | 693 | 696 | 0% | 16,700 | 50億6701万 | -3.47% | 9.94 | 1.12 |
| 12/12 | 703 | 705 | 696 | 696 | -0.57% | 20,200 | 50億6701万 | -3.73% | 9.94 | 1.12 |
| 12/11 | 703 | 705 | 700 | 700 | -0.28% | 18,000 | 50億9614万 | -3.31% | 10 | 1.12 |
| 12/10 | 709 | 710 | 702 | 702 | -0.99% | 11,400 | 51億1070万 | -3.17% | 10.03 | 1.13 |
| 12/09 | 709 | 712 | 705 | 709 | -0.28% | 15,600 | 51億6166万 | -2.48% | 10.13 | 1.14 |
| 12/06 | 711 | 711 | 709 | 711 | +0.14% | 7,500 | 51億7622万 | -2.34% | 10.16 | 1.14 |
| 12/05 | 711 | 717 | 705 | 710 | 0% | 12,700 | 51億6894万 | -2.61% | 10.14 | 1.14 |
| 12/04 | 715 | 715 | 710 | 710 | -1.11% | 11,600 | 51億6894万 | -2.87% | 10.14 | 1.14 |
| 12/03 | 718 | 719 | 711 | 718 | 0% | 12,200 | 52億2718万 | -1.78% | 10.26 | 1.15 |
| 12/02 | 717 | 718 | 713 | 718 | +0.56% | 9,200 | 52億2718万 | -1.78% | 10.26 | 1.15 |
| 11/29 | 718 | 722 | 711 | 714 | -1.11% | 13,400 | 51億9806万 | -2.33% | 10.2 | 1.14 |
| 11/28 | 717 | 737 | 717 | 722 | -1.9% | 27,100 | 52億5630万 | -1.23% | 10.31 | 1.15 |
| 11/27 | 743 | 743 | 733 | 736 | +0.27% | 45,900 | 53億5822万 | +0.68% | 10.51 | 1.17 |
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
5月期 | 5,220
9/1 | 1,880
1/14 | 13,025,900
6/18 | 384億9750万 | 138億8981万 | 208億7894万
5/31 |
2023年
5月期 | 3,390
7/15 | 1,068
4/26 | 1,874,700
7/15 | 250億4599万 | 79億725万 | 81億4594万
5/31 |
2024年
5月期 | 1,480
7/20 | 960
5/30 | 948,500
7/21 | 107億3562万 | 69億7747万 | 68億7000万
5/31 |
| 最新 | 763
2025/4/25 | 3,600 | 55億5479万 |
