時価総額
- 2019年12月30日
- 203億2507万
- 2020年12月30日
- 415億6275万
- 2021年12月30日
- 467億3536万
- 2022年12月30日
- 779億6997万
- 2023年12月29日
- 459億4220万
- 2024年12月30日
- 793億7824万
2024/12/18～2025/05/21
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 | ||||||||||
| 05/21 | 3,205 | 3,205 | 3,145 | 3,160 | -2.17% | 94,500 | 924億4959万 | +4.29% | 24.38 | 7.11 |
| 05/20 | 3,250 | 3,260 | 3,140 | 3,230 | -2.12% | 214,200 | 944億9752万 | +7.31% | 24.92 | 7.27 |
| 05/19 | 3,260 | 3,370 | 3,230 | 3,300 | +1.54% | 198,700 | 965億4546万 | +10.44% | 25.46 | 7.43 |
| 05/16 | 3,360 | 3,360 | 3,210 | 3,250 | -2.4% | 329,300 | 950億8265万 | +9.91% | 25.08 | 7.32 |
| 05/15 | 3,325 | 3,415 | 3,110 | 3,330 | -9.39% | 853,300 | 974億2314万 | +13.73% | 25.69 | 7.5 |
| 05/14 | 3,200 | 3,865 | 3,130 | 3,675 | +16.11% | 670,400 | 1075億1653万 | +27.25% | 28.36 | 8.27 |
| 05/13 | 3,135 | 3,195 | 3,065 | 3,165 | 0% | 90,000 | 925億9587万 | +11.33% | 24.42 | 7.12 |
| 05/12 | 3,100 | 3,175 | 3,045 | 3,165 | -0.16% | 81,300 | 925億9587万 | +12.11% | 24.42 | 7.12 |
| 05/09 | 3,015 | 3,195 | 2,983 | 3,170 | +2.76% | 139,600 | 927億4215万 | +13.09% | 24.46 | 7.14 |
| 05/08 | 3,035 | 3,095 | 3,015 | 3,085 | +1.15% | 81,300 | 902億5537万 | +10.85% | 23.8 | 6.94 |
| 05/07 | 3,065 | 3,085 | 3,005 | 3,050 | +0.33% | 112,000 | 892億3141万 | +10.11% | 23.53 | 6.87 |
| 05/02 | 3,065 | 3,080 | 2,951 | 3,040 | -1.46% | 80,200 | 889億3884万 | +10.18% | 23.46 | 6.84 |
| 05/01 | 3,085 | 3,095 | 3,005 | 3,085 | -0.96% | 55,200 | 902億5537万 | +12.22% | 23.8 | 6.94 |
| 04/30 | 3,035 | 3,150 | 2,999 | 3,115 | +2.64% | 87,500 | 911億3306万 | +13.73% | 24.03 | 7.01 |
| 04/28 | 2,900 | 3,055 | 2,898 | 3,035 | +5.6% | 148,500 | 887億9256万 | +11.34% | 23.42 | 6.83 |
| 04/25 | 2,903 | 2,924 | 2,851 | 2,874 | -0.96% | 69,600 | 840億8231万 | +6.05% | 22.18 | 6.47 |
| 04/24 | 2,950 | 2,952 | 2,902 | 2,902 | -1.63% | 38,900 | 849億149万 | +7.64% | 22.39 | 6.53 |
| 04/23 | 2,949 | 2,960 | 2,886 | 2,950 | +0.44% | 63,300 | 863億579万 | +9.95% | 22.76 | 6.64 |
| 04/22 | 2,890 | 2,944 | 2,794 | 2,937 | +1.45% | 104,200 | 859億2545万 | +10.12% | 22.66 | 6.61 |
| 04/21 | 2,866 | 2,943 | 2,852 | 2,895 | +2.81% | 160,000 | 846億8801万 | +9.2% | 22.34 | 6.52 |
| 04/18 | 2,669 | 2,819 | 2,669 | 2,816 | +6.1% | 122,400 | 823億7701万 | +6.83% | 21.73 | 6.34 |
| 04/17 | 2,631 | 2,669 | 2,573 | 2,654 | +2.83% | 46,700 | 776億3799万 | +1.14% | 20.48 | 5.97 |
| 04/16 | 2,666 | 2,696 | 2,543 | 2,581 | -3.01% | 59,400 | 755億250万 | -1.38% | 19.91 | 5.81 |
| 04/15 | 2,667 | 2,694 | 2,611 | 2,661 | +1.45% | 91,400 | 778億4276万 | +1.99% | 20.53 | 5.99 |
| 04/14 | 2,675 | 2,700 | 2,616 | 2,623 | -1.21% | 42,400 | 767億3114万 | +0.96% | 20.24 | 5.9 |
| 04/11 | 2,575 | 2,674 | 2,516 | 2,655 | -0.75% | 75,200 | 776億6724万 | +2.63% | 20.49 | 5.98 |
| 04/10 | 2,774 | 2,775 | 2,599 | 2,675 | +5.44% | 93,500 | 782億5231万 | +3.76% | 20.64 | 6.02 |
| 04/09 | 2,512 | 2,578 | 2,453 | 2,537 | +0.12% | 79,100 | 742億1536万 | -1.01% | 19.58 | 5.71 |
| 04/08 | 2,600 | 2,606 | 2,494 | 2,534 | +9.37% | 67,500 | 741億2760万 | -0.86% | 19.55 | 5.7 |
| 04/07 | 2,250 | 2,430 | 2,233 | 2,317 | -9.03% | 121,600 | 677億7966万 | -9.21% | 17.88 | 5.22 |
| 04/04 | 2,631 | 2,634 | 2,409 | 2,547 | -5% | 155,200 | 745億790万 | -0.31% | 19.65 | 5.73 |
| 04/03 | 2,630 | 2,730 | 2,592 | 2,681 | +0.98% | 89,700 | 784億2782万 | +5.14% | 20.69 | 6.03 |
| 04/02 | 2,696 | 2,696 | 2,637 | 2,655 | -1.01% | 69,800 | 776億6724万 | +4.61% | 20.49 | 5.98 |
| 04/01 | 2,707 | 2,748 | 2,633 | 2,682 | -2.72% | 78,100 | 784億5708万 | +5.92% | 20.69 | 6.04 |
| 03/31 | 2,710 | 2,858 | 2,710 | 2,757 | -0.11% | 108,800 | 806億5107万 | +9.14% | 21.27 | 6.2 |
| 03/28 | 2,770 | 2,791 | 2,732 | 2,760 | -1.18% | 45,600 | 807億3883万 | +9.35% | 21.3 | 6.21 |
| 03/27 | 2,789 | 2,837 | 2,755 | 2,793 | -1.62% | 71,300 | 817億418万 | +10.66% | 21.55 | 6.29 |
| 03/26 | 2,850 | 2,879 | 2,812 | 2,839 | +1.39% | 103,300 | 830億4983万 | +12.84% | 21.91 | 6.39 |
| 03/25 | 2,746 | 2,810 | 2,666 | 2,800 | +7.07% | 192,100 | 819億896万 | +11.87% | 21.6 | 6.3 |
| 03/24 | 2,586 | 2,715 | 2,586 | 2,615 | +3.12% | 115,500 | 764億9711万 | +4.47% | 20.18 | 5.89 |
| 03/21 | 2,573 | 2,600 | 2,509 | 2,536 | -1.13% | 47,800 | 741億8368万 | +0.96% | 19.57 | 5.71 |
| 03/19 | 2,550 | 2,592 | 2,502 | 2,565 | -0.27% | 32,900 | 750億3199万 | +1.62% | 19.79 | 5.77 |
| 03/18 | 2,539 | 2,602 | 2,497 | 2,572 | +1.86% | 69,700 | 752億3676万 | +1.58% | 19.85 | 5.79 |
| 03/17 | 2,537 | 2,563 | 2,512 | 2,525 | +0.12% | 53,000 | 738億6190万 | -0.55% | 19.48 | 5.68 |
| 03/14 | 2,472 | 2,548 | 2,433 | 2,522 | +0.6% | 82,800 | 737億7414万 | -0.98% | 19.46 | 5.68 |
| 03/13 | 2,540 | 2,564 | 2,483 | 2,507 | +0.52% | 72,200 | 733億3536万 | -1.96% | 19.34 | 5.64 |
| 03/12 | 2,399 | 2,558 | 2,399 | 2,494 | +5.59% | 173,000 | 729億5508万 | -2.77% | 19.24 | 5.61 |
| 03/11 | 2,340 | 2,385 | 2,315 | 2,362 | -1.17% | 123,100 | 690億9379万 | -8.34% | 18.22 | 5.32 |
| 03/10 | 2,546 | 2,600 | 2,378 | 2,390 | +1.01% | 278,500 | 699億1285万 | -7.79% | 18.44 | 5.38 |
| 03/07 | 2,383 | 2,426 | 2,344 | 2,366 | -2.43% | 78,600 | 692億1079万 | -9.31% | 18.26 | 5.32 |
| 03/06 | 2,336 | 2,458 | 2,336 | 2,425 | +6.08% | 93,800 | 709億3668万 | -7.65% | 18.71 | 5.46 |
| 03/05 | 2,347 | 2,359 | 2,273 | 2,286 | -3.09% | 118,000 | 668億7062万 | -13.38% | 17.64 | 5.14 |
| 03/04 | 2,394 | 2,395 | 2,325 | 2,359 | -3.48% | 54,200 | 690億603万 | -11.22% | 18.2 | 5.31 |
| 03/03 | 2,482 | 2,495 | 2,426 | 2,444 | +2.6% | 79,400 | 714億9247万 | -8.46% | 18.86 | 5.5 |
| 02/28 | 2,418 | 2,495 | 2,356 | 2,382 | -1.61% | 111,600 | 696億7883万 | -11.12% | 18.38 | 5.36 |
| 02/27 | 2,389 | 2,500 | 2,371 | 2,421 | +0.75% | 145,300 | 708億1967万 | -10.07% | 18.68 | 5.45 |
| 02/26 | 2,488 | 2,510 | 2,371 | 2,403 | -3.65% | 177,600 | 702億9313万 | -11.1% | 18.54 | 5.41 |
| 02/25 | 2,492 | 2,565 | 2,480 | 2,494 | -1.19% | 125,900 | 729億5508万 | -8.14% | 19.24 | 5.61 |
| 02/21 | 2,697 | 2,697 | 2,489 | 2,524 | -7.27% | 258,300 | 738億3265万 | -7.27% | 19.47 | 5.68 |
| 02/20 | 2,701 | 2,808 | 2,688 | 2,722 | -1.02% | 215,100 | 796億1643万 | -0.18% | 21 | 6.13 |
| 02/19 | 2,640 | 2,808 | 2,565 | 2,750 | +6.18% | 436,200 | 804億3541万 | +0.99% | 21.22 | 6.19 |
| 02/18 | 2,645 | 2,662 | 2,472 | 2,590 | +3.11% | 579,900 | 757億5553万 | -4.67% | 19.98 | 5.83 |
| 02/17 | 3,020 | 3,085 | 2,437 | 2,512 | -10.89% | 921,400 | 734億7409万 | -7.58% | 19.38 | 5.65 |
| 02/14 | 2,798 | 2,825 | 2,750 | 2,819 | -0.67% | 185,000 | 824億5360万 | +3.6% | 21.75 | 6.34 |
| 02/13 | 2,830 | 2,867 | 2,793 | 2,838 | +0.32% | 49,600 | 830億934万 | +4.53% | 21.9 | 6.39 |
| 02/12 | 2,821 | 2,836 | 2,789 | 2,829 | +2.09% | 78,800 | 827億4609万 | +4.43% | 21.83 | 6.37 |
| 02/10 | 2,682 | 2,779 | 2,680 | 2,771 | +1.58% | 62,300 | 810億4964万 | +2.59% | 21.38 | 6.24 |
| 02/07 | 2,712 | 2,775 | 2,681 | 2,728 | -0.22% | 80,800 | 797億9192万 | +1.07% | 21.05 | 6.14 |
| 02/06 | 2,674 | 2,775 | 2,630 | 2,734 | -1.23% | 99,600 | 799億6742万 | +1.18% | 21.1 | 6.15 |
| 02/05 | 2,703 | 2,770 | 2,678 | 2,768 | +2.18% | 44,600 | 809億6189万 | +2.29% | 21.36 | 6.23 |
| 02/04 | 2,751 | 2,773 | 2,665 | 2,709 | -2.94% | 78,500 | 792億3619万 | -0.07% | 20.9 | 6.1 |
| 02/03 | 2,731 | 2,823 | 2,665 | 2,791 | +1.49% | 81,000 | 816億3462万 | +2.76% | 21.54 | 6.28 |
| 01/31 | 2,772 | 2,784 | 2,750 | 2,750 | -1.79% | 50,400 | 804億3541万 | +1.07% | 21.22 | 6.19 |
| 01/30 | 2,785 | 2,805 | 2,740 | 2,800 | -0.18% | 54,600 | 818億9787万 | +2.83% | 21.6 | 6.3 |
| 01/29 | 2,767 | 2,883 | 2,767 | 2,805 | +1.93% | 97,900 | 820億4411万 | +3.01% | 21.64 | 6.31 |
| 01/28 | 2,678 | 2,768 | 2,676 | 2,752 | +0.99% | 47,600 | 804億9390万 | +1.07% | 21.23 | 6.19 |
| 01/27 | 2,721 | 2,757 | 2,694 | 2,725 | +0.89% | 55,800 | 797億417万 | +0.11% | 21.03 | 6.13 |
| 01/24 | 2,721 | 2,730 | 2,673 | 2,701 | +0.33% | 64,200 | 790億219万 | -0.84% | 20.84 | 6.08 |
| 01/23 | 2,630 | 2,722 | 2,601 | 2,692 | +0.52% | 64,700 | 787億3895万 | -1.25% | 20.77 | 6.06 |
| 01/22 | 2,703 | 2,705 | 2,622 | 2,678 | -0.59% | 65,300 | 783億2946万 | -1.9% | 20.66 | 6.03 |
| 01/21 | 2,660 | 2,703 | 2,606 | 2,694 | -0.59% | 80,600 | 787億9292万 | -1.43% | 20.79 | 6.06 |
| 01/20 | 2,693 | 2,719 | 2,622 | 2,710 | +1.73% | 66,200 | 792億6088万 | -1.02% | 20.91 | 6.1 |
| 01/17 | 2,637 | 2,691 | 2,604 | 2,664 | +1.02% | 89,800 | 779億1549万 | -2.81% | 20.56 | 5.99 |
| 01/16 | 2,627 | 2,690 | 2,576 | 2,637 | +0.38% | 117,900 | 771億2581万 | -4.21% | 20.35 | 5.93 |
| 01/15 | 2,546 | 2,627 | 2,525 | 2,627 | +1.19% | 95,200 | 768億3334万 | -4.72% | 20.27 | 5.91 |
| 01/14 | 2,620 | 2,703 | 2,566 | 2,596 | -0.88% | 153,200 | 759億2666万 | -6.01% | 20.03 | 5.84 |
| 01/10 | 2,549 | 2,635 | 2,522 | 2,619 | +0.77% | 124,600 | 765億9935万 | -5.21% | 20.21 | 5.89 |
| 01/09 | 2,566 | 2,618 | 2,530 | 2,599 | -2.15% | 104,400 | 760億1440万 | -5.83% | 20.05 | 5.85 |
| 01/08 | 2,672 | 2,672 | 2,610 | 2,656 | -1.01% | 55,400 | 776億8151万 | -3.45% | 20.49 | 5.98 |
| 01/07 | 2,634 | 2,728 | 2,631 | 2,683 | +1.86% | 94,500 | 784億7120万 | -1.9% | 20.7 | 6.04 |
| 01/06 | 2,690 | 2,749 | 2,613 | 2,634 | -2.98% | 104,600 | 770億3807万 | -3.05% | 20.32 | 5.93 |
| 01/01 | 株式分割 1→2 | |||||||||
| 2024 | ||||||||||
| 12/30 | 2,749 | 2,795 | 2,710 | 2,715 | -3.48% | 93,300 | 794億712万 | +0.52% | 32.92 | 6.53 |
| 12/27 | 2,950 | 2,954 | 2,804 | 2,813 | -0.95% | 95,900 | 822億7338万 | +4.81% | 34.11 | 6.76 |
| 12/26 | 2,840 | 2,855 | 2,790 | 2,840 | -1.56% | 86,600 | 830億6307万 | +6.65% | 33.73 | 6.69 |
| 12/25 | 2,890 | 2,890 | 2,815 | 2,885 | +1.58% | 101,200 | 843億7921万 | +9.07% | 34.27 | 6.79 |
| 12/24 | 2,900 | 2,900 | 2,785 | 2,840 | -2.07% | 116,000 | 830億6307万 | +8.36% | 33.73 | 6.69 |
| 12/23 | 2,800 | 2,900 | 2,795 | 2,900 | +3.2% | 102,800 | 848億1792万 | +11.62% | 34.45 | 6.83 |
| 12/20 | 2,785 | 2,820 | 2,760 | 2,810 | 0% | 127,600 | 821億8564万 | +9.13% | 33.38 | 6.62 |
| 12/19 | 2,745 | 2,835 | 2,745 | 2,810 | +0.72% | 77,000 | 821億8564万 | +10.02% | 33.38 | 6.62 |
| 12/18 | 2,760 | 2,875 | 2,740 | 2,790 | +2.2% | 176,800 | 816億69万 | +10.71% | 33.14 | 6.57 |
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 | |
| 2019年 12月期 | 943 3,770 12/18 | 688 2,750 12/26 | 9,468,000 2,367,000 12/18 | 242億9765万 | 177億2375万 | 203億2507万 12/30 |
| 2020年 12月期 | 1,738 6,950 12/17 | 346 1,384 4/6 | 3,148,000 787,000 1/24 | 485億2184万 | 94億585万 | 415億6275万 12/30 |
| 2021年 12月期 | 2,585 5,170 9/1 | 1,025 2,050 3/9 | 1,003,000 501,500 3/25 | 729億3651万 | 287億4637万 | 467億3536万 12/30 |
| 2022年 12月期 | 3,595 7,190 11/29 | 1,082 2,163 2/24 | 540,800 270,400 5/17 | 1042億7605万 | 306億6720万 | 779億6997万 12/30 |
| 2023年 12月期 | 3,420 6,840 2/14 | 1,109 2,218 11/17 | 1,034,800 517,400 8/17 | 995億6030万 | 323億4669万 | 459億4220万 12/29 |
| 2024年 12月期 | 2,995 5,990 10/4 | 1,274 2,548 4/17 | 654,200 327,100 8/16 | 875億4253万 | 372億39万 | 793億7824万 12/30 |
| 最新 | 3,160 2025/5/21 | 94,500 | 924億4959万 | |||