時価総額
- 2020年1月31日
- 156億6477万
- 2021年1月29日
- 131億1894万
- 2022年1月31日
- 123億3906万
- 2023年1月31日
- 132億8067万
- 2024年1月31日
- 218億2506万
- 2025年1月31日
- 238億4554万
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 | 1,368 | 1,368 | 1,350 | 1,362 | -0.44% | 32,500 | 259億8238万 | +0.81% | 17.59 | 2.42 |
| 06/05 | 1,366 | 1,380 | 1,362 | 1,368 | +0.15% | 40,000 | 260億9684万 | +1.33% | 17.67 | 2.43 |
| 06/04 | 1,353 | 1,376 | 1,353 | 1,366 | +1.26% | 27,400 | 260億5869万 | +1.49% | 17.64 | 2.42 |
| 06/03 | 1,365 | 1,369 | 1,345 | 1,349 | -0.81% | 34,600 | 257億3438万 | +0.37% | 17.42 | 2.39 |
| 06/02 | 1,380 | 1,387 | 1,350 | 1,360 | -1.23% | 50,100 | 259億4423万 | +1.34% | 17.57 | 2.41 |
| 05/30 | 1,363 | 1,380 | 1,362 | 1,377 | +1.03% | 40,000 | 262億6853万 | +2.76% | 17.78 | 2.44 |
| 05/29 | 1,363 | 1,363 | 1,355 | 1,363 | +0.37% | 22,000 | 260億146万 | +1.94% | 17.6 | 2.42 |
| 05/28 | 1,362 | 1,366 | 1,353 | 1,358 | -0.37% | 23,500 | 259億607万 | +1.8% | 17.54 | 2.41 |
| 05/27 | 1,354 | 1,364 | 1,350 | 1,363 | +0.66% | 21,400 | 260億146万 | +2.33% | 17.6 | 2.42 |
| 05/26 | 1,333 | 1,354 | 1,332 | 1,354 | +1.58% | 18,900 | 258億2977万 | +1.88% | 17.49 | 2.4 |
| 05/23 | 1,346 | 1,348 | 1,333 | 1,333 | -0.15% | 18,000 | 254億2916万 | +0.53% | 17.22 | 2.37 |
| 05/22 | 1,332 | 1,344 | 1,317 | 1,335 | +0.07% | 17,000 | 254億6731万 | +0.98% | 17.24 | 2.37 |
| 05/21 | 1,327 | 1,334 | 1,325 | 1,334 | +0.53% | 18,600 | 254億4823万 | +1.14% | 17.23 | 2.37 |
| 05/20 | 1,355 | 1,360 | 1,324 | 1,327 | -2.07% | 41,700 | 253億1470万 | +1.07% | 17.14 | 2.35 |
| 05/19 | 1,356 | 1,361 | 1,353 | 1,355 | -0.59% | 23,300 | 258億4884万 | +3.59% | 17.5 | 2.4 |
| 05/16 | 1,355 | 1,369 | 1,351 | 1,363 | +0.37% | 25,800 | 260億146万 | +4.93% | 17.6 | 2.42 |
| 05/15 | 1,364 | 1,364 | 1,351 | 1,358 | -0.51% | 12,100 | 259億607万 | +5.19% | 17.54 | 2.41 |
| 05/14 | 1,360 | 1,371 | 1,352 | 1,365 | +0.44% | 24,400 | 260億3961万 | +6.64% | 17.63 | 2.42 |
| 05/13 | 1,357 | 1,371 | 1,351 | 1,359 | +0.44% | 44,100 | 259億2515万 | +6.84% | 17.55 | 2.41 |
| 05/12 | 1,359 | 1,359 | 1,342 | 1,353 | -0.07% | 21,800 | 258億1069万 | +6.87% | 17.47 | 2.4 |
| 05/09 | 1,355 | 1,359 | 1,349 | 1,354 | +0.15% | 20,300 | 258億2977万 | +7.46% | 17.49 | 2.4 |
| 05/08 | 1,348 | 1,356 | 1,338 | 1,352 | +0.3% | 30,200 | 257億9161万 | +7.73% | 17.46 | 2.4 |
| 05/07 | 1,325 | 1,348 | 1,321 | 1,348 | +2.51% | 50,600 | 257億1531万 | +7.84% | 17.41 | 2.39 |
| 05/02 | 1,310 | 1,327 | 1,305 | 1,315 | +0.46% | 23,200 | 250億8578万 | +5.62% | 16.98 | 2.33 |
| 05/01 | 1,320 | 1,325 | 1,307 | 1,309 | -0.83% | 16,000 | 249億7132万 | +5.39% | 16.91 | 2.32 |
| 04/30 | 1,309 | 1,320 | 1,302 | 1,320 | +2.33% | 26,300 | 251億8116万 | +6.45% | 17.05 | 2.34 |
| 04/28 | 1,308 | 1,320 | 1,290 | 1,290 | -1% | 188,400 | 246億886万 | +4.28% | 16.66 | 2.29 |
| 04/25 | 1,299 | 1,303 | 1,292 | 1,303 | +0.08% | 22,500 | 248億5686万 | +5.51% | 16.83 | 2.31 |
| 04/24 | 1,305 | 1,305 | 1,285 | 1,302 | -0.23% | 36,300 | 248億3778万 | +5.68% | 16.82 | 2.31 |
| 04/23 | 1,304 | 1,308 | 1,287 | 1,305 | +0.77% | 49,700 | 248億9501万 | +6.27% | 16.85 | 2.32 |
| 04/22 | 1,321 | 1,325 | 1,282 | 1,295 | -1.15% | 55,600 | 247億424万 | +5.8% | 16.73 | 2.3 |
| 04/21 | 1,305 | 1,321 | 1,305 | 1,310 | +0.77% | 49,800 | 249億9039万 | +7.47% | 16.92 | 2.32 |
| 04/18 | 1,285 | 1,300 | 1,275 | 1,300 | +1.64% | 44,500 | 247億9963万 | +7% | 16.79 | 2.31 |
| 04/17 | 1,280 | 1,283 | 1,265 | 1,279 | +0.08% | 21,900 | 243億9902万 | +5.7% | 16.52 | 2.27 |
| 04/16 | 1,274 | 1,285 | 1,265 | 1,278 | +2% | 30,100 | 243億7994万 | +5.71% | 16.51 | 2.27 |
| 04/15 | 1,259 | 1,279 | 1,252 | 1,253 | +1.13% | 49,200 | 239億302万 | +3.81% | 16.18 | 2.22 |
| 04/14 | 1,220 | 1,245 | 1,219 | 1,239 | +2.99% | 45,500 | 236億3595万 | +2.74% | 16 | 2.2 |
| 04/11 | 1,183 | 1,203 | 1,167 | 1,203 | +1.09% | 20,200 | 229億4919万 | -0.25% | 15.54 | 2.13 |
| 04/10 | 1,200 | 1,209 | 1,182 | 1,190 | +4.2% | 26,900 | 227億120万 | -1.57% | 15.37 | 2.11 |
| 04/09 | 1,163 | 1,163 | 1,132 | 1,142 | -0.7% | 41,700 | 217億8552万 | -5.62% | 14.75 | 2.03 |
| 04/08 | 1,121 | 1,168 | 1,115 | 1,150 | +5.99% | 40,200 | 219億3813万 | -5.27% | 14.85 | 2.04 |
| 04/07 | 1,071 | 1,113 | 1,060 | 1,085 | -6.47% | 87,900 | 206億9815万 | -10.77% | 14.01 | 1.93 |
| 04/04 | 1,182 | 1,184 | 1,143 | 1,160 | -3.73% | 70,500 | 221億2890万 | -4.92% | 14.98 | 2.06 |
| 04/03 | 1,200 | 1,205 | 1,183 | 1,205 | -0.5% | 43,400 | 229億8735万 | -1.47% | 15.56 | 2.14 |
| 04/02 | 1,228 | 1,228 | 1,209 | 1,211 | -1.46% | 24,200 | 231億181万 | -0.98% | 15.64 | 2.15 |
| 04/01 | 1,221 | 1,235 | 1,216 | 1,229 | +0.74% | 27,400 | 234億4519万 | +0.49% | 15.87 | 2.18 |
| 03/31 | 1,225 | 1,226 | 1,209 | 1,220 | -1.13% | 25,600 | 232億7350万 | -0.25% | 15.76 | 2.17 |
| 03/28 | 1,248 | 1,250 | 1,234 | 1,234 | -1.2% | 22,700 | 235億4057万 | +0.9% | 15.94 | 2.19 |
| 03/27 | 1,240 | 1,249 | 1,232 | 1,249 | +0.64% | 27,600 | 238億2672万 | +2.13% | 16.13 | 2.22 |
| 03/26 | 1,239 | 1,246 | 1,229 | 1,241 | -0.08% | 26,900 | 236億7411万 | +1.55% | 16.03 | 2.2 |
| 03/25 | 1,240 | 1,244 | 1,227 | 1,242 | 0% | 27,300 | 236億9318万 | +1.64% | 16.04 | 2.2 |
| 03/24 | 1,234 | 1,244 | 1,225 | 1,242 | +1.14% | 32,200 | 236億9318万 | +1.55% | 16.04 | 2.2 |
| 03/21 | 1,208 | 1,230 | 1,207 | 1,228 | +2.16% | 28,500 | 234億2611万 | +0.33% | 15.86 | 2.18 |
| 03/19 | 1,202 | 1,225 | 1,197 | 1,202 | 0% | 42,100 | 229億3012万 | -1.96% | 15.52 | 2.13 |
| 03/18 | 1,214 | 1,233 | 1,202 | 1,202 | +1.26% | 77,300 | 229億3012万 | -2.2% | 15.52 | 2.13 |
| 03/17 | 1,200 | 1,203 | 1,179 | 1,187 | -1.08% | 63,200 | 226億4397万 | -3.65% | 15.33 | 2.11 |
| 03/14 | 1,180 | 1,200 | 1,172 | 1,200 | +1.44% | 50,400 | 228億9196万 | -2.83% | 15.5 | 2.13 |
| 03/13 | 1,196 | 1,206 | 1,177 | 1,183 | -4.83% | 135,800 | 225億6766万 | -4.44% | 15.28 | 2.1 |
| 03/12 | 1,235 | 1,246 | 1,224 | 1,243 | +1.47% | 21,800 | 237億1226万 | +0.24% | 16.05 | 2.21 |
| 03/11 | 1,228 | 1,231 | 1,210 | 1,225 | -0.65% | 28,300 | 233億6888万 | -1.21% | 15.82 | 2.17 |
| 03/10 | 1,257 | 1,257 | 1,233 | 1,233 | -0.88% | 19,700 | 235億2149万 | -0.64% | 15.93 | 2.19 |
| 03/07 | 1,268 | 1,268 | 1,243 | 1,244 | -1.89% | 31,700 | 237億3134万 | +0.08% | 16.07 | 2.21 |
| 03/06 | 1,243 | 1,272 | 1,243 | 1,268 | +2.76% | 34,900 | 241億8917万 | +1.77% | 16.38 | 2.25 |
| 03/05 | 1,226 | 1,238 | 1,212 | 1,234 | +0.9% | 22,000 | 235億4057万 | -1.2% | 15.94 | 2.19 |
| 03/04 | 1,201 | 1,227 | 1,201 | 1,223 | +1.66% | 40,300 | 233億3073万 | -2.32% | 15.8 | 2.17 |
| 03/03 | 1,216 | 1,217 | 1,193 | 1,203 | +0.59% | 46,700 | 229億4919万 | -4.14% | 15.54 | 2.13 |
| 02/28 | 1,210 | 1,221 | 1,192 | 1,196 | -2.05% | 65,400 | 228億1566万 | -5% | 15.45 | 2.12 |
| 02/27 | 1,212 | 1,223 | 1,210 | 1,221 | +0.66% | 19,500 | 232億9257万 | -3.33% | 15.77 | 2.17 |
| 02/26 | 1,218 | 1,218 | 1,206 | 1,213 | -0.57% | 26,700 | 231億3996万 | -4.19% | 15.67 | 2.15 |
| 02/25 | 1,210 | 1,226 | 1,206 | 1,220 | +0.25% | 31,800 | 232億7350万 | -3.86% | 15.76 | 2.17 |
| 02/21 | 1,217 | 1,226 | 1,206 | 1,217 | 0% | 35,700 | 232億1627万 | -4.32% | 15.72 | 2.16 |
| 02/20 | 1,239 | 1,239 | 1,215 | 1,217 | -1.7% | 52,600 | 232億1422万 | -4.55% | 15.72 | 2.16 |
| 02/19 | 1,237 | 1,242 | 1,230 | 1,238 | +0.08% | 28,000 | 236億1480万 | -3.13% | 15.99 | 2.2 |
| 02/18 | 1,243 | 1,246 | 1,237 | 1,237 | +0.08% | 24,000 | 235億9572万 | -3.36% | 15.98 | 2.2 |
| 02/17 | 1,260 | 1,269 | 1,236 | 1,236 | -1.9% | 39,200 | 235億7665万 | -3.66% | 15.96 | 2.19 |
| 02/14 | 1,280 | 1,297 | 1,230 | 1,260 | -1.72% | 112,100 | 240億3444万 | -1.95% | 16.27 | 2.24 |
| 02/13 | 1,281 | 1,288 | 1,280 | 1,282 | +0.39% | 15,300 | 244億5409万 | -0.39% | 16.56 | 2.28 |
| 02/12 | 1,273 | 1,287 | 1,273 | 1,277 | +0.47% | 26,300 | 243億5872万 | -0.93% | 16.49 | 2.27 |
| 02/10 | 1,267 | 1,277 | 1,265 | 1,271 | +0.63% | 18,800 | 242億4427万 | -1.63% | 16.42 | 2.26 |
| 02/07 | 1,270 | 1,282 | 1,263 | 1,263 | -0.47% | 25,800 | 240億9167万 | -2.62% | 16.31 | 2.24 |
| 02/06 | 1,265 | 1,278 | 1,258 | 1,269 | +0.08% | 29,400 | 242億612万 | -2.61% | 16.39 | 2.25 |
| 02/05 | 1,258 | 1,276 | 1,255 | 1,268 | +1.85% | 60,800 | 241億8704万 | -3.21% | 16.38 | 2.25 |
| 02/04 | 1,235 | 1,254 | 1,235 | 1,245 | +1.22% | 31,300 | 237億4832万 | -5.4% | 16.08 | 2.21 |
| 02/03 | 1,245 | 1,250 | 1,226 | 1,230 | -1.6% | 89,500 | 234億6220万 | -7.03% | 15.89 | 2.18 |
| 01/31 | 1,289 | 1,289 | 1,250 | 1,250 | -3.03% | 92,700 | 238億4370万 | -6.02% | 23.94 | 2.22 |
| 01/30 | 1,287 | 1,289 | 1,266 | 1,289 | -2.94% | 129,000 | 245億8762万 | -3.45% | 24.69 | 2.29 |
| 01/29 | 1,332 | 1,336 | 1,320 | 1,328 | 0% | 153,900 | 253億3154万 | -0.82% | 25.43 | 2.36 |
| 01/28 | 1,320 | 1,329 | 1,311 | 1,328 | +0.76% | 115,200 | 253億3154万 | -1.04% | 25.43 | 2.36 |
| 01/27 | 1,327 | 1,328 | 1,311 | 1,318 | +1.46% | 61,100 | 251億4079万 | -2.01% | 25.24 | 2.34 |
| 01/24 | 1,291 | 1,303 | 1,285 | 1,299 | +0.62% | 62,100 | 247億7837万 | -3.56% | 24.88 | 2.31 |
| 01/23 | 1,303 | 1,303 | 1,291 | 1,291 | -0.84% | 45,500 | 246億2577万 | -4.37% | 24.72 | 2.29 |
| 01/22 | 1,313 | 1,313 | 1,300 | 1,302 | -0.15% | 38,700 | 248億3559万 | -3.77% | 24.94 | 2.31 |
| 01/21 | 1,305 | 1,315 | 1,294 | 1,304 | +0.54% | 57,900 | 248億6926万 | -3.83% | 24.97 | 2.31 |
| 01/20 | 1,292 | 1,298 | 1,287 | 1,297 | +1.01% | 55,000 | 247億3576万 | -4.49% | 24.83 | 2.3 |
| 01/17 | 1,286 | 1,288 | 1,264 | 1,284 | -0.31% | 92,100 | 244億8783万 | -5.66% | 24.59 | 2.28 |
| 01/16 | 1,297 | 1,305 | 1,287 | 1,288 | -0.69% | 58,500 | 245億6411万 | -5.43% | 24.66 | 2.29 |
| 01/15 | 1,290 | 1,307 | 1,289 | 1,297 | +0.54% | 46,700 | 247億3576万 | -4.98% | 24.83 | 2.3 |
| 01/14 | 1,314 | 1,314 | 1,283 | 1,290 | -0.77% | 63,800 | 246億226万 | -5.63% | 24.7 | 2.29 |
| 01/10 | 1,277 | 1,315 | 1,277 | 1,300 | +0.85% | 109,700 | 247億9297万 | -5.04% | 24.89 | 2.31 |
| 01/09 | 1,318 | 1,319 | 1,277 | 1,289 | -2.13% | 170,600 | 245億8318万 | -6.12% | 24.68 | 2.29 |
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 1月期 | 1,180 4,720 11/1 | 751 3,005 12/24 | 2,631,600 657,900 11/1 | 221億8400万 | 142億4910万 | 156億6477万 1/31 |
| 2021年 1月期 | 878 3,510 10/13 | 380 1,518 3/13 | 231,600 57,900 12/21 | 166億6161万 | 72億579万 | 131億1894万 1/29 |
| 2022年 1月期 | 996 3,985 3/23 | 628 2,510 1/28 | 355,200 88,800 9/15 | 189億4166万 | 119億4870万 | 123億3906万 1/31 |
| 2023年 1月期 | 774 3,095 3/17 | 560 2,241 4/27 | 293,600 73,400 3/18 | 147億3356万 | 106億7096万 | 132億8067万 1/31 |
| 2024年 1月期 | 1,425 2,849 9/13 | 683 2,730 2/13 | 238,000 59,500 6/16 | 271億5290万 | 130億566万 | 218億2506万 1/31 |
| 2025年 1月期 | 1,583 10/16 | 877 1,753 8/5 | 567,400 12/27 | 301億8743万 | 167億1078万 | 238億4554万 1/31 |
| 最新 | 1,362 2025/6/6 | 32,500 | 259億8238万 | |||