時価総額
- 2010年1月29日
- 718億9721万
- 2011年1月31日
- 507億2950万
- 2012年1月31日
- 581億5036万
- 2013年1月31日
- 1012億1570万
- 2014年1月31日
- 1887億6030万
- 2015年1月30日
- 2949億7749万
- 2016年1月29日
- 3044億3477万
- 2017年1月31日
- 3664億7032万
- 2018年1月31日
- 5101億8252万
- 2019年12月30日
- 4807億414万
- 2020年12月30日
- 5090億4950万
- 2021年12月30日
- 2629億5863万
- 2022年12月30日
- 2594億1637万
- 2023年12月29日
- 1942億1368万
- 2024年12月30日
- 1741億2189万
2024/12/13～2025/05/16
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 | ||||||||||
| 05/16 | 1,830 | 1,837 | 1,810 | 1,822 | -0.49% | 903,500 | 2216億5265万 | +5.26% | 25.94 | 2.85 |
| 05/15 | 1,807 | 1,860 | 1,796 | 1,831 | +2.4% | 1,512,000 | 2227億4753万 | +6.14% | 26.07 | 2.86 |
| 05/14 | 1,830 | 1,853 | 1,763 | 1,788 | -0.11% | 1,840,900 | 2175億1643万 | +4.2% | 25.46 | 2.8 |
| 05/13 | 1,718 | 1,820 | 1,657 | 1,790 | +5.29% | 2,207,500 | 2177億5973万 | +4.43% | 25.49 | 2.8 |
| 05/12 | 1,703 | 1,709 | 1,691 | 1,700 | -0.58% | 1,180,600 | 2068億1092万 | -0.76% | 24.21 | 2.66 |
| 05/09 | 1,709 | 1,719 | 1,698 | 1,710 | +0.59% | 911,400 | 2080億2746万 | -0.47% | 24.35 | 2.67 |
| 05/08 | 1,700 | 1,702 | 1,677 | 1,700 | +0.53% | 563,000 | 2068億1092万 | -1.33% | 24.21 | 2.66 |
| 05/07 | 1,710 | 1,714 | 1,684 | 1,691 | -1.34% | 868,100 | 2057億1604万 | -2.2% | 24.08 | 2.65 |
| 05/02 | 1,699 | 1,729 | 1,698 | 1,714 | +0.47% | 701,000 | 2085億1407万 | -1.15% | 24.41 | 2.68 |
| 05/01 | 1,720 | 1,722 | 1,695 | 1,706 | -1.22% | 521,200 | 2075億4084万 | -1.9% | 24.29 | 2.67 |
| 04/30 | 1,711 | 1,730 | 1,702 | 1,727 | +1.35% | 822,700 | 2100億9557万 | -0.97% | 24.59 | 2.7 |
| 04/28 | 1,701 | 1,708 | 1,697 | 1,704 | -0.18% | 479,900 | 2072億9754万 | -2.41% | 24.26 | 2.67 |
| 04/25 | 1,703 | 1,716 | 1,697 | 1,707 | +1.07% | 611,200 | 2076億6250万 | -2.4% | 24.31 | 2.67 |
| 04/24 | 1,703 | 1,716 | 1,684 | 1,689 | -0.76% | 824,200 | 2054億7273万 | -3.65% | 24.05 | 2.64 |
| 04/23 | 1,727 | 1,733 | 1,699 | 1,702 | -1.1% | 1,070,200 | 2070億5423万 | -3.24% | 24.24 | 2.66 |
| 04/22 | 1,730 | 1,734 | 1,712 | 1,721 | -1.38% | 998,900 | 2093億6564万 | -2.49% | 24.51 | 2.69 |
| 04/21 | 1,742 | 1,745 | 1,720 | 1,745 | +0.69% | 829,400 | 2122億8533万 | -1.36% | 24.85 | 2.73 |
| 04/18 | 1,738 | 1,744 | 1,729 | 1,733 | -0.46% | 456,000 | 2108億2549万 | -2.09% | 24.68 | 2.71 |
| 04/17 | 1,748 | 1,749 | 1,731 | 1,741 | +1.22% | 659,000 | 2117億9871万 | -1.53% | 24.79 | 2.72 |
| 04/16 | 1,751 | 1,757 | 1,707 | 1,720 | -2.05% | 1,014,400 | 2092億4399万 | -2.6% | 24.49 | 2.69 |
| 04/15 | 1,773 | 1,778 | 1,754 | 1,756 | -0.85% | 590,200 | 2136億2352万 | -0.45% | 25 | 2.75 |
| 04/14 | 1,730 | 1,785 | 1,725 | 1,771 | +3.57% | 843,500 | 2154億4832万 | +0.57% | 25.22 | 2.77 |
| 04/11 | 1,695 | 1,715 | 1,665 | 1,710 | -0.52% | 1,152,500 | 2080億2746万 | -2.73% | 24.35 | 2.67 |
| 04/10 | 1,700 | 1,730 | 1,682 | 1,719 | +2.69% | 1,189,500 | 2091億2234万 | -2% | 24.48 | 2.69 |
| 04/09 | 1,664 | 1,684 | 1,627 | 1,674 | +0.54% | 1,219,600 | 2036億4793万 | -4.34% | 23.84 | 2.62 |
| 04/08 | 1,659 | 1,683 | 1,643 | 1,665 | +2.84% | 1,127,300 | 2025億5305万 | -4.69% | 23.71 | 2.6 |
| 04/07 | 1,606 | 1,658 | 1,591 | 1,619 | -6.2% | 1,779,700 | 1969億5699万 | -7.17% | 23.05 | 2.53 |
| 04/04 | 1,745 | 1,752 | 1,705 | 1,726 | -3.09% | 1,246,900 | 2099億7391万 | -0.92% | 24.58 | 2.7 |
| 04/03 | 1,750 | 1,786 | 1,743 | 1,781 | -1.6% | 1,219,800 | 2166億6485万 | +2.53% | 25.36 | 2.79 |
| 04/02 | 1,850 | 1,855 | 1,803 | 1,810 | -1.79% | 1,145,200 | 2201億9280万 | +4.56% | 25.77 | 2.83 |
| 04/01 | 1,830 | 1,859 | 1,813 | 1,843 | +0.22% | 1,046,800 | 2242億737万 | +6.84% | 26.24 | 2.88 |
| 03/31 | 1,801 | 1,849 | 1,800 | 1,839 | +0.27% | 1,697,100 | 2237億2076万 | +7.04% | 26.19 | 2.88 |
| 03/28 | 1,848 | 1,855 | 1,821 | 1,834 | -0.49% | 1,243,300 | 2231億1249万 | +7.25% | 26.11 | 2.87 |
| 03/27 | 1,818 | 1,843 | 1,806 | 1,843 | +1.32% | 1,187,500 | 2242億737万 | +8.22% | 26.24 | 2.88 |
| 03/26 | 1,792 | 1,823 | 1,787 | 1,819 | +2.65% | 2,210,000 | 2212億8769万 | +7.32% | 25.9 | 2.84 |
| 03/25 | 1,780 | 1,792 | 1,761 | 1,772 | -1.01% | 1,011,500 | 2155億6997万 | +5.04% | 25.23 | 2.77 |
| 03/24 | 1,788 | 1,797 | 1,760 | 1,790 | -0.33% | 911,500 | 2177億5973万 | +6.87% | 25.49 | 2.8 |
| 03/21 | 1,839 | 1,848 | 1,785 | 1,796 | -2.55% | 1,438,600 | 2184億8966万 | +8% | 25.57 | 2.81 |
| 03/19 | 1,854 | 1,860 | 1,833 | 1,843 | -0.59% | 1,429,400 | 2242億737万 | +11.7% | 26.24 | 2.88 |
| 03/18 | 1,890 | 1,909 | 1,838 | 1,854 | +2.09% | 1,961,600 | 2255億4556万 | +13.46% | 26.4 | 2.9 |
| 03/17 | 1,790 | 1,889 | 1,790 | 1,816 | +2.37% | 3,339,100 | 2209億2273万 | +12.24% | 25.86 | 2.84 |
| 03/14 | 1,693 | 1,786 | 1,682 | 1,774 | +5.6% | 2,844,000 | 2158億1328万 | +10.67% | 25.26 | 2.77 |
| 03/13 | 1,683 | 1,701 | 1,675 | 1,680 | -0.3% | 1,195,100 | 2043億7785万 | +5.73% | 23.92 | 2.63 |
| 03/12 | 1,648 | 1,690 | 1,648 | 1,685 | +0.42% | 779,700 | 2049億8612万 | +6.71% | 23.99 | 2.64 |
| 03/11 | 1,673 | 1,687 | 1,657 | 1,678 | -0.47% | 956,600 | 2041億3454万 | +6.88% | 23.89 | 2.62 |
| 03/10 | 1,690 | 1,697 | 1,677 | 1,686 | +0.24% | 1,151,200 | 2051億777万 | +8.01% | 24.01 | 2.64 |
| 03/07 | 1,660 | 1,686 | 1,655 | 1,682 | +3.32% | 1,768,600 | 2046億2116万 | +8.31% | 23.95 | 2.63 |
| 03/06 | 1,627 | 1,638 | 1,622 | 1,628 | +0.43% | 429,400 | 1980億5187万 | +5.37% | 23.18 | 2.55 |
| 03/05 | 1,592 | 1,629 | 1,584 | 1,621 | +2.34% | 946,500 | 1972億30万 | +5.33% | 23.08 | 2.54 |
| 03/04 | 1,604 | 1,615 | 1,576 | 1,584 | -0.5% | 737,900 | 1926億9912万 | +3.33% | 22.55 | 2.48 |
| 03/03 | 1,586 | 1,611 | 1,556 | 1,592 | +0.51% | 1,231,300 | 1936億7234万 | +4.19% | 22.67 | 2.49 |
| 02/28 | 1,599 | 1,599 | 1,565 | 1,584 | -1.06% | 701,400 | 1926億9912万 | +4.07% | 22.55 | 2.48 |
| 02/27 | 1,625 | 1,627 | 1,590 | 1,601 | -1.48% | 1,024,900 | 1947億6723万 | +5.61% | 22.8 | 2.5 |
| 02/26 | 1,637 | 1,640 | 1,610 | 1,625 | -1.28% | 958,200 | 1976億8691万 | +7.69% | 23.14 | 2.54 |
| 02/25 | 1,672 | 1,674 | 1,626 | 1,646 | -1.5% | 1,188,200 | 2002億4163万 | +9.73% | 23.44 | 2.57 |
| 02/21 | 1,648 | 1,678 | 1,639 | 1,671 | +1.33% | 1,351,300 | 2032億8297万 | +12.15% | 23.79 | 2.61 |
| 02/20 | 1,665 | 1,665 | 1,633 | 1,649 | -0.96% | 904,600 | 2006億659万 | +11.49% | 23.48 | 2.58 |
| 02/19 | 1,640 | 1,668 | 1,630 | 1,665 | +1.4% | 1,208,200 | 2025億5305万 | +13.34% | 23.71 | 2.6 |
| 02/18 | 1,620 | 1,648 | 1,582 | 1,642 | +1.86% | 1,876,600 | 1997億5502万 | +12.54% | 23.38 | 2.57 |
| 02/17 | 1,660 | 1,700 | 1,602 | 1,612 | +8.7% | 3,809,300 | 1961億541万 | +11.17% | 22.95 | 2.52 |
| 02/14 | 1,490 | 1,494 | 1,472 | 1,483 | -0.07% | 770,000 | 1804億1211万 | +2.91% | 21.12 | 2.32 |
| 02/13 | 1,480 | 1,492 | 1,468 | 1,484 | +1.64% | 819,100 | 1805億3377万 | +3.13% | 21.13 | 2.32 |
| 02/12 | 1,460 | 1,464 | 1,452 | 1,460 | +0.41% | 669,100 | 1776億1408万 | +1.6% | 20.79 | 2.28 |
| 02/10 | 1,446 | 1,459 | 1,444 | 1,454 | +0.76% | 445,200 | 1768億8416万 | +1.32% | 20.7 | 2.27 |
| 02/07 | 1,443 | 1,452 | 1,437 | 1,443 | 0% | 427,400 | 1755億4598万 | +0.49% | 20.55 | 2.26 |
| 02/06 | 1,443 | 1,455 | 1,440 | 1,443 | +0.7% | 476,200 | 1755億4598万 | +0.49% | 20.55 | 2.26 |
| 02/05 | 1,433 | 1,439 | 1,424 | 1,433 | +0.07% | 466,000 | 1743億2944万 | -0.28% | 20.4 | 2.24 |
| 02/04 | 1,451 | 1,452 | 1,429 | 1,432 | -0.62% | 475,700 | 1742億779万 | -0.42% | 20.39 | 2.24 |
| 02/03 | 1,467 | 1,467 | 1,441 | 1,441 | -2.11% | 666,200 | 1753億267万 | +0.14% | 20.52 | 2.25 |
| 01/31 | 1,485 | 1,486 | 1,472 | 1,472 | -0.74% | 458,400 | 1790億7393万 | +2.15% | 20.96 | 2.3 |
| 01/30 | 1,468 | 1,484 | 1,466 | 1,483 | +0.75% | 578,300 | 1804億1211万 | +2.99% | 21.12 | 2.32 |
| 01/29 | 1,486 | 1,486 | 1,468 | 1,472 | -0.94% | 563,100 | 1790億7393万 | +2.22% | 20.96 | 2.3 |
| 01/28 | 1,479 | 1,496 | 1,473 | 1,486 | +0.68% | 1,102,400 | 1807億7708万 | +3.19% | 21.16 | 2.32 |
| 01/27 | 1,460 | 1,476 | 1,456 | 1,476 | +1.1% | 994,700 | 1795億6054万 | +2.57% | 21.02 | 2.31 |
| 01/24 | 1,430 | 1,461 | 1,429 | 1,460 | +1.88% | 1,026,600 | 1776億1408万 | +1.46% | 20.79 | 2.28 |
| 01/23 | 1,430 | 1,436 | 1,425 | 1,433 | -0.14% | 575,500 | 1743億2944万 | -0.56% | 20.4 | 2.24 |
| 01/22 | 1,440 | 1,443 | 1,431 | 1,435 | +0.28% | 839,200 | 1745億7275万 | -0.62% | 20.43 | 2.24 |
| 01/21 | 1,411 | 1,433 | 1,409 | 1,431 | +2% | 688,300 | 1740億8613万 | -1.17% | 20.38 | 2.24 |
| 01/20 | 1,401 | 1,411 | 1,401 | 1,403 | +0.29% | 442,400 | 1706億7984万 | -3.31% | 19.98 | 2.19 |
| 01/17 | 1,386 | 1,401 | 1,385 | 1,399 | +0.29% | 744,800 | 1701億9322万 | -3.85% | 19.92 | 2.19 |
| 01/16 | 1,392 | 1,402 | 1,388 | 1,395 | -0.07% | 788,000 | 1697億661万 | -4.32% | 19.86 | 2.18 |
| 01/15 | 1,401 | 1,409 | 1,395 | 1,396 | -0.36% | 701,100 | 1698億2826万 | -4.58% | 19.88 | 2.18 |
| 01/14 | 1,411 | 1,415 | 1,391 | 1,401 | -0.71% | 1,102,500 | 1704億3653万 | -4.43% | 19.95 | 2.19 |
| 01/10 | 1,405 | 1,421 | 1,400 | 1,411 | +0.14% | 799,400 | 1716億5306万 | -4.01% | 20.09 | 2.21 |
| 01/09 | 1,413 | 1,420 | 1,409 | 1,409 | -0.56% | 764,200 | 1714億976万 | -4.34% | 20.06 | 2.2 |
| 01/08 | 1,424 | 1,431 | 1,413 | 1,417 | -0.98% | 697,600 | 1723億8298万 | -3.93% | 20.18 | 2.22 |
| 01/07 | 1,431 | 1,437 | 1,420 | 1,431 | 0% | 772,200 | 1740億8613万 | -3.18% | 20.38 | 2.24 |
| 01/06 | 1,456 | 1,458 | 1,430 | 1,431 | -1.72% | 843,800 | 1740億8613万 | -3.25% | 20.38 | 2.24 |
| 2024 | ||||||||||
| 12/30 | 1,453 | 1,457 | 1,446 | 1,456 | +0.48% | 754,500 | 1771億2747万 | -1.69% | 20.8 | 2.15 |
| 12/27 | 1,429 | 1,451 | 1,427 | 1,449 | -1.16% | 1,200,400 | 1762億7590万 | -2.23% | 20.7 | 2.14 |
| 12/26 | 1,462 | 1,471 | 1,459 | 1,466 | +0.34% | 1,465,600 | 1783億4401万 | -1.08% | 20.94 | 2.16 |
| 12/25 | 1,470 | 1,472 | 1,457 | 1,461 | -0.61% | 762,300 | 1777億3574万 | -1.42% | 20.87 | 2.15 |
| 12/24 | 1,475 | 1,479 | 1,470 | 1,470 | 0% | 597,800 | 1788億3062万 | -0.81% | 21 | 2.17 |
| 12/23 | 1,468 | 1,482 | 1,462 | 1,470 | +0.41% | 728,600 | 1788億3062万 | -0.74% | 21 | 2.17 |
| 12/20 | 1,480 | 1,480 | 1,461 | 1,464 | -0.14% | 856,600 | 1781億70万 | -1.01% | 20.91 | 2.16 |
| 12/19 | 1,460 | 1,477 | 1,460 | 1,466 | -0.41% | 778,600 | 1783億4401万 | -0.74% | 20.94 | 2.16 |
| 12/18 | 1,478 | 1,486 | 1,470 | 1,472 | -0.47% | 815,100 | 1790億7393万 | -0.2% | 21.03 | 2.17 |
| 12/17 | 1,475 | 1,488 | 1,467 | 1,479 | +0.14% | 759,000 | 1799億2550万 | +0.41% | 21.13 | 2.18 |
| 12/16 | 1,515 | 1,515 | 1,477 | 1,477 | -1.8% | 1,083,800 | 1796億8219万 | +0.34% | 21.1 | 2.18 |
| 12/13 | 1,510 | 1,531 | 1,502 | 1,504 | -0.79% | 1,085,600 | 1829億6684万 | +2.31% | 21.49 | 2.22 |
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 | |
| 2010年 1月期 | 663 3,980 8/31 | 306 1,835 2/26 | 5,555,400 925,900 3/9 | - | - | 718億9721万 1/29 |
| 2011年 1月期 | 611 3,665 2/4 | 397 2,382 11/2 | 5,175,000 862,500 12/7 | 743億1000万 | 482億9643万 | 507億2950万 1/31 |
| 2012年 1月期 | 533 3,195 9/30 | 341 2,048 3/15 | 5,169,000 861,500 3/8 | 647億8048万 | 415億2438万 | 581億5036万 1/31 |
| 2013年 1月期 | 833 4,995 1/31 | 453 2,715 2/17 | 2,545,800 424,300 2/17 | 1012億7652万 | 550億4820万 | 1012億1570万 1/31 |
| 2014年 1月期 | 1,763 5,290 10/30 | 805 4,830 2/5 | 5,581,800 1,860,600 1/22 | 2145億1564万 | 979億3105万 | 1887億6030万 1/31 |
| 2015年 1月期 | 2,527 7,580 11/25 7,580 11/19 | 1,372 4,115 3/12 | 4,198,200 1,399,400 6/3 | 3073億7780万 | 1668億6803万 | 2949億7749万 1/30 |
| 2016年 1月期 | 4,125 7/23 | 2,245 1/20 | 8,597,000 12/9 | 5018億2062万 | 2731億1207万 | 3044億3477万 1/29 |
| 2017年 1月期 | 3,535 6/8 | 2,109 2/12 | 4,621,400 6/7 | 4300億4507万 | 2565億6720万 | 3664億7032万 1/31 |
| 2018年 1月期 | 4,645 12/7 | 3,010 2/17 | 2,818,100 9/5 | 5650億8044万 | 3661億7699万 | 5101億8252万 1/31 |
| 2019年 1月期 | 6,650 10/3 | 3,450 8/6 | 9,711,300 11/30 | 8089億9568万 | 4197億452万 | 4807億414万 12/30 |
| 2020年 12月期 | 5,100 10/14 | 3,080 3/17 | 2,096,100 2/28 | 6204億3277万 | 3746億9273万 | 5090億4950万 12/30 |
| 2021年 12月期 | 5,160 1/28 | 2,088 12/3 | 11,028,900 11/30 | 6277億3198万 | 2540億1247万 | 2629億5863万 12/30 |
| 2022年 12月期 | 2,419 1/17 | 1,622 6/17 | 2,499,900 7/28 | 2942億7978万 | 1973億2195万 | 2594億1637万 12/30 |
| 2023年 12月期 | 2,237 5/16 | 1,556 11/9 | 3,797,500 8/10 | 2721億3884万 | 1892億9282万 | 1942億1368万 12/29 |
| 2024年 12月期 | 1,778 10/2 | 1,288 8/8 | 6,196,500 2/16 | 2162億9989万 | 1566億8968万 | 1741億2189万 12/30 |
| 最新 | 1,822 2025/5/16 | 903,500 | 2216億5265万 | |||