時価総額
- 2010年1月29日
- 187億2040万
- 2011年1月31日
- 166億2812万
- 2012年1月31日
- 171億7872万
- 2013年1月31日
- 178億9450万
- 2014年1月31日
- 197億949万
- 2015年1月30日
- 238億268万
- 2016年1月29日
- 238億9913万
- 2017年1月31日
- 272億5036万
- 2018年1月31日
- 281億3065万
- 2019年1月31日
- 222億3540万
- 2020年1月31日
- 193億7371万
- 2021年1月29日
- 203億1994万
- 2022年1月31日
- 116億1737万
- 2023年1月31日
- 173億6122万
- 2024年1月31日
- 307億9589万
- 2025年1月31日
- 298億7024万
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 | 3,135 | 3,195 | 3,120 | 3,185 | +1.76% | 25,800 | 350億7374万 | -1.82% | 7.29 | 1.11 |
| 05/15 | 3,100 | 3,155 | 3,100 | 3,130 | -0.32% | 17,600 | 344億6807万 | -3.42% | 7.16 | 1.1 |
| 05/14 | 3,170 | 3,180 | 3,100 | 3,140 | -0.48% | 24,700 | 345億7820万 | -2.82% | 7.19 | 1.1 |
| 05/13 | 3,200 | 3,215 | 3,140 | 3,155 | -0.63% | 16,700 | 347億4338万 | -2.38% | 7.22 | 1.1 |
| 05/12 | 3,160 | 3,180 | 3,125 | 3,175 | 0% | 10,800 | 349億6362万 | -1.89% | 7.27 | 1.11 |
| 05/09 | 3,210 | 3,215 | 3,165 | 3,175 | -0.16% | 14,500 | 349億6362万 | -2.07% | 7.27 | 1.11 |
| 05/08 | 3,160 | 3,180 | 3,125 | 3,180 | +0.95% | 14,100 | 350億1868万 | -2.15% | 7.28 | 1.11 |
| 05/07 | 3,195 | 3,195 | 3,150 | 3,150 | -1.56% | 31,800 | 346億8832万 | -3.43% | 7.21 | 1.1 |
| 05/02 | 3,225 | 3,255 | 3,200 | 3,200 | -0.78% | 18,200 | 352億3893万 | -2.35% | 7.32 | 1.12 |
| 05/01 | 3,230 | 3,250 | 3,220 | 3,225 | -1.68% | 15,000 | 355億1423万 | -1.98% | 7.38 | 1.13 |
| 04/30 | 3,280 | 3,280 | 3,230 | 3,280 | -0.61% | 24,800 | 361億1990万 | -0.7% | 7.51 | 1.15 |
| 04/28 | 3,305 | 3,325 | 3,285 | 3,300 | -0.15% | 11,300 | 363億4014万 | -0.39% | 7.55 | 1.16 |
| 04/25 | 3,320 | 3,350 | 3,290 | 3,305 | -0.45% | 18,400 | 363億9520万 | -0.51% | 7.56 | 1.16 |
| 04/24 | 3,410 | 3,410 | 3,320 | 3,320 | -2.64% | 13,200 | 365億6039万 | -0.3% | 7.6 | 1.16 |
| 04/23 | 3,410 | 3,435 | 3,370 | 3,410 | +0.44% | 18,500 | 375億5148万 | +2.13% | 7.8 | 1.19 |
| 04/22 | 3,365 | 3,410 | 3,345 | 3,395 | +0.44% | 16,700 | 373億8630万 | +1.59% | 7.77 | 1.19 |
| 04/21 | 3,445 | 3,445 | 3,375 | 3,380 | -1.89% | 18,700 | 372億2112万 | +1.08% | 7.74 | 1.18 |
| 04/18 | 3,330 | 3,445 | 3,330 | 3,445 | +4.08% | 18,200 | 379億3691万 | +3.17% | 7.88 | 1.21 |
| 04/17 | 3,290 | 3,335 | 3,265 | 3,310 | +0.61% | 11,200 | 364億5026万 | -0.03% | 7.58 | 1.16 |
| 04/16 | 3,250 | 3,320 | 3,250 | 3,290 | +0.92% | 19,200 | 362億3002万 | 0% | 7.53 | 1.15 |
| 04/15 | 3,360 | 3,360 | 3,260 | 3,260 | -1.36% | 20,900 | 358億9966万 | -0.24% | 7.46 | 1.14 |
| 04/14 | 3,245 | 3,315 | 3,225 | 3,305 | +3.28% | 22,600 | 363億9520万 | +1.79% | 7.56 | 1.16 |
| 04/11 | 3,130 | 3,215 | 3,080 | 3,200 | 0% | 43,300 | 352億3893万 | -0.71% | 7.32 | 1.12 |
| 04/10 | 3,205 | 3,205 | 3,145 | 3,200 | +6.81% | 39,900 | 352億3893万 | -0.06% | 7.32 | 1.12 |
| 04/09 | 3,045 | 3,055 | 2,937 | 2,996 | -3.67% | 74,300 | 329億9244万 | -5.76% | 6.86 | 1.05 |
| 04/08 | 2,969 | 3,140 | 2,957 | 3,110 | +8.4% | 70,700 | 342億4783万 | -1.64% | 7.12 | 1.09 |
| 04/07 | 2,922 | 2,965 | 2,844 | 2,869 | -9.35% | 98,200 | 315億9390万 | -8.63% | 6.57 | 1 |
| 04/04 | 3,230 | 3,250 | 3,105 | 3,165 | -2.91% | 108,000 | 348億5350万 | +1.28% | 7.24 | 1.11 |
| 04/03 | 3,225 | 3,290 | 3,220 | 3,260 | -2.1% | 80,900 | 358億9966万 | +5.13% | 7.46 | 1.14 |
| 04/02 | 3,355 | 3,360 | 3,310 | 3,330 | -1.04% | 56,900 | 366億7051万 | +8.36% | 7.62 | 1.17 |
| 04/01 | 3,445 | 3,455 | 3,350 | 3,365 | -3.44% | 82,100 | 370億5593万 | +10.51% | 7.7 | 1.18 |
| 03/31 | 3,500 | 3,550 | 3,455 | 3,485 | -0.99% | 102,600 | 383億7739万 | +15.59% | 7.98 | 1.22 |
| 03/28 | 3,535 | 3,555 | 3,505 | 3,520 | -0.42% | 50,500 | 387億6282万 | +18.08% | 8.06 | 1.23 |
| 03/27 | 3,545 | 3,560 | 3,485 | 3,535 | -0.28% | 46,100 | 389億2800万 | +19.91% | 8.09 | 1.24 |
| 03/26 | 3,520 | 3,545 | 3,485 | 3,545 | +0.71% | 64,600 | 390億3812万 | +21.57% | 8.11 | 1.24 |
| 03/25 | 3,515 | 3,530 | 3,475 | 3,520 | 0% | 60,300 | 387億6282万 | +22.14% | 8.06 | 1.23 |
| 03/24 | 3,500 | 3,525 | 3,475 | 3,520 | 0% | 61,600 | 387億6282万 | +23.51% | 8.06 | 1.23 |
| 03/21 | 3,520 | 3,570 | 3,510 | 3,520 | -0.42% | 50,000 | 387億6282万 | +24.82% | 8.06 | 1.23 |
| 03/19 | 3,445 | 3,550 | 3,445 | 3,535 | +1.14% | 85,200 | 389億2800万 | +26.84% | 8.09 | 1.24 |
| 03/18 | 3,440 | 3,590 | 3,440 | 3,495 | +1.6% | 204,100 | 384億8752万 | +26.86% | 8 | 1.22 |
| 03/17 | 3,320 | 3,480 | 3,260 | 3,440 | +5.85% | 533,700 | 378億8185万 | +26.33% | 7.87 | 1.2 |
| 03/14 | 3,000 | 3,250 | 2,998 | 3,250 | +18.18% | 764,800 | 357億8953万 | +20.64% | 7.44 | 1.14 |
| 03/13 | 2,763 | 2,800 | 2,727 | 2,750 | -1.08% | 68,800 | 302億8345万 | +2.84% | 6.29 | 0.96 |
| 03/12 | 2,760 | 2,780 | 2,742 | 2,780 | +1.39% | 36,200 | 306億1382万 | +4.04% | 6.36 | 0.97 |
| 03/11 | 2,700 | 2,747 | 2,690 | 2,742 | +0.44% | 32,300 | 301億9535万 | +2.62% | 6.28 | 0.96 |
| 03/10 | 2,704 | 2,767 | 2,701 | 2,730 | +1.07% | 75,500 | 300億6321万 | +2.09% | 6.25 | 0.96 |
| 03/07 | 2,660 | 2,713 | 2,630 | 2,701 | +0.9% | 49,600 | 297億4386万 | +0.82% | 6.18 | 0.95 |
| 03/06 | 2,635 | 2,678 | 2,635 | 2,677 | +1.59% | 38,300 | 294億7956万 | -0.56% | 6.13 | 0.94 |
| 03/05 | 2,556 | 2,664 | 2,556 | 2,635 | +2.85% | 65,000 | 290億1705万 | -2.48% | 6.03 | 0.92 |
| 03/04 | 2,567 | 2,577 | 2,537 | 2,562 | -0.19% | 49,800 | 282億1316万 | -5.6% | 5.86 | 0.9 |
| 03/03 | 2,546 | 2,588 | 2,500 | 2,567 | +2.39% | 82,900 | 282億6823万 | -5.83% | 5.87 | 0.9 |
| 02/28 | 2,532 | 2,533 | 2,486 | 2,507 | -1.96% | 91,200 | 276億750万 | -8.4% | 5.74 | 0.88 |
| 02/27 | 2,539 | 2,560 | 2,522 | 2,557 | -0.04% | 77,000 | 281億5810万 | -7.09% | 5.85 | 0.89 |
| 02/26 | 2,638 | 2,638 | 2,540 | 2,558 | -2.48% | 69,100 | 281億6912万 | -7.45% | 5.85 | 0.9 |
| 02/25 | 2,600 | 2,638 | 2,589 | 2,623 | +0.34% | 29,000 | 288億8491万 | -5.48% | 6 | 0.92 |
| 02/21 | 2,650 | 2,662 | 2,603 | 2,614 | -1.32% | 43,100 | 287億8580万 | -6.01% | 5.98 | 0.91 |
| 02/20 | 2,719 | 2,749 | 2,625 | 2,649 | -1.82% | 85,400 | 291億7122万 | -5.02% | 6.06 | 0.93 |
| 02/19 | 2,724 | 2,757 | 2,688 | 2,698 | -0.63% | 43,600 | 297億1082万 | -3.47% | 6.17 | 0.94 |
| 02/18 | 2,705 | 2,722 | 2,688 | 2,715 | +0.37% | 24,100 | 298億9803万 | -3% | 6.21 | 0.95 |
| 02/17 | 2,739 | 2,764 | 2,703 | 2,705 | -0.33% | 27,600 | 297億8790万 | -3.53% | 6.19 | 0.95 |
| 02/14 | 2,783 | 2,784 | 2,695 | 2,714 | -1.84% | 64,700 | 298億8701万 | -3.38% | 6.21 | 0.95 |
| 02/13 | 2,713 | 2,779 | 2,713 | 2,765 | +2.07% | 30,600 | 304億4863万 | -1.85% | 6.33 | 0.97 |
| 02/12 | 2,750 | 2,750 | 2,708 | 2,709 | -1.2% | 25,000 | 298億3195万 | -4.07% | 6.2 | 0.95 |
| 02/10 | 2,700 | 2,756 | 2,700 | 2,742 | +1.86% | 49,400 | 301億9535万 | -3.21% | 6.28 | 0.96 |
| 02/07 | 2,715 | 2,715 | 2,681 | 2,692 | -0.55% | 38,900 | 296億4475万 | -5.31% | 6.16 | 0.94 |
| 02/06 | 2,769 | 2,777 | 2,703 | 2,707 | -1.99% | 37,000 | 298億993万 | -5.15% | 6.2 | 0.95 |
| 02/05 | 2,725 | 2,772 | 2,710 | 2,762 | +2.33% | 70,100 | 304億1560万 | -3.6% | 6.32 | 0.97 |
| 02/04 | 2,744 | 2,755 | 2,699 | 2,699 | -2.74% | 72,500 | 297億2183万 | -6.09% | 6.18 | 0.94 |
| 02/03 | 2,756 | 2,775 | 2,705 | 2,775 | -0.07% | 126,900 | 305億5876万 | -3.71% | 6.35 | 0.97 |
| 01/31 | 2,858 | 2,858 | 2,777 | 2,777 | -3% | 135,100 | 305億8078万 | -3.81% | 6.66 | 0.97 |
| 01/30 | 2,835 | 2,889 | 2,825 | 2,863 | -5.82% | 230,600 | 315億2783万 | -0.9% | 6.87 | 1 |
| 01/29 | 3,010 | 3,040 | 2,937 | 3,040 | +3.93% | 233,000 | 334億7698万 | +5.3% | 7.29 | 1.06 |
| 01/28 | 2,917 | 2,950 | 2,896 | 2,925 | +0.27% | 167,000 | 322億1058万 | +1.6% | 7.02 | 1.02 |
| 01/27 | 2,893 | 2,931 | 2,880 | 2,917 | +1.74% | 105,600 | 321億2248万 | +1.46% | 7 | 1.02 |
| 01/24 | 2,877 | 2,883 | 2,850 | 2,867 | +0.39% | 52,500 | 315億7187万 | -0.14% | 6.88 | 1 |
| 01/23 | 2,861 | 2,861 | 2,838 | 2,856 | -0.38% | 46,500 | 314億5074万 | -0.49% | 6.85 | 1 |
| 01/22 | 2,868 | 2,877 | 2,852 | 2,867 | +0.39% | 54,300 | 315億7187万 | 0% | 6.88 | 1 |
| 01/21 | 2,834 | 2,857 | 2,818 | 2,856 | +0.92% | 50,300 | 314億5074万 | -0.31% | 6.85 | 1 |
| 01/20 | 2,813 | 2,833 | 2,791 | 2,830 | +1.32% | 54,100 | 311億6442万 | -1.12% | 6.79 | 0.99 |
| 01/17 | 2,797 | 2,816 | 2,784 | 2,793 | -0.14% | 47,500 | 307億5697万 | -2.41% | 6.7 | 0.98 |
| 01/16 | 2,819 | 2,831 | 2,797 | 2,797 | -0.11% | 50,500 | 308億102万 | -2.27% | 6.71 | 0.98 |
| 01/15 | 2,804 | 2,835 | 2,796 | 2,800 | +0.25% | 72,900 | 308億3406万 | -2.17% | 6.72 | 0.98 |
| 01/14 | 2,830 | 2,832 | 2,790 | 2,793 | -1.76% | 61,600 | 307億5697万 | -2.41% | 6.7 | 0.98 |
| 01/10 | 2,840 | 2,854 | 2,824 | 2,843 | +0.11% | 30,600 | 313億758万 | -0.7% | 6.82 | 1 |
| 01/09 | 2,877 | 2,896 | 2,840 | 2,840 | -2.04% | 75,000 | 312億7455万 | -0.73% | 6.81 | 0.99 |
| 01/08 | 2,921 | 2,952 | 2,892 | 2,899 | -1.5% | 116,100 | 319億2426万 | +1.43% | 6.95 | 1.01 |
| 01/07 | 2,961 | 2,966 | 2,922 | 2,943 | -0.24% | 56,000 | 324億880万 | +3.08% | 7.06 | 1.03 |
| 01/06 | 2,990 | 2,997 | 2,941 | 2,950 | -1.34% | 95,900 | 324億8588万 | +3.58% | 7.08 | 1.03 |
| 2024 | ||||||||||
| 12/30 | 2,993 | 3,040 | 2,980 | 2,990 | +0.57% | 41,700 | 329億2637万 | +5.21% | 7.17 | 1.05 |
| 12/27 | 2,979 | 2,995 | 2,921 | 2,973 | -0.2% | 64,100 | 327億3916万 | +4.9% | 7.13 | 1.04 |
| 12/26 | 2,984 | 3,000 | 2,961 | 2,979 | +0.13% | 55,800 | 328億524万 | +5.38% | 7.14 | 1.04 |
| 12/25 | 2,934 | 2,999 | 2,934 | 2,975 | +2.87% | 30,300 | 327億6119万 | +5.57% | 7.13 | 1.04 |
| 12/24 | 2,912 | 2,916 | 2,875 | 2,892 | -0.72% | 26,800 | 318億4718万 | +2.92% | 6.94 | 1.01 |
| 12/23 | 2,837 | 2,917 | 2,833 | 2,913 | +2.86% | 34,900 | 320億7843万 | +3.89% | 6.99 | 1.02 |
| 12/20 | 2,823 | 2,859 | 2,801 | 2,832 | +0.93% | 30,800 | 311億8645万 | +1.22% | 6.79 | 0.99 |
| 12/19 | 2,800 | 2,833 | 2,782 | 2,806 | -1.16% | 25,100 | 309億13万 | +0.43% | 6.73 | 0.98 |
| 12/18 | 2,841 | 2,853 | 2,818 | 2,839 | +0.6% | 14,500 | 312億6353万 | +1.76% | 6.81 | 0.99 |
| 12/17 | 2,844 | 2,878 | 2,814 | 2,822 | +0.07% | 21,100 | 310億7633万 | +1.29% | 6.77 | 0.99 |
| 12/16 | 2,869 | 2,899 | 2,810 | 2,820 | -1.19% | 33,800 | 310億5430万 | +1.37% | 6.76 | 0.99 |
| 12/13 | 2,778 | 2,930 | 2,777 | 2,854 | +2.66% | 94,100 | 314億2872万 | +2.74% | 6.84 | 1 |
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 | 1,785 357 1/14 | 1,500 300 2/16 300 2/12 | 35,400 177,000 7/27 | - | - | 187億2040万 1/29 |
| 2011年 1月期 | 1,730 346 4/14 | 1,430 286 11/16 286 11/2 | 112,800 564,000 1/26 | 190億5076万 | 157億4716万 | 166億2812万 1/31 |
| 2012年 1月期 | 1,600 320 1/10 320 7/15 他2件 | 1,055 211 3/15 | 108,200 541,000 1/26 | 176億1920万 | 116億1766万 | 171億7872万 1/31 |
| 2013年 1月期 | 1,675 335 1/28 | 1,495 299 10/11 299 9/27 他4件 | 152,400 762,000 1/28 | 184億4510万 | 164億6294万 | 178億9450万 1/31 |
| 2014年 1月期 | 1,935 387 1/17 | 1,580 316 6/7 | 191,600 958,000 7/26 | 213億854万 | 173億9896万 | 197億949万 1/31 |
| 2015年 1月期 | 2,300 460 12/30 | 1,595 319 3/20 | 191,400 957,000 7/28 | 253億2798万 | 175億6440万 | 238億268万 1/30 |
| 2016年 1月期 | 2,635 527 5/19 | 1,954 9/29 | 164,000 1/26 | 290億1705万 | 215億1777万 | 238億9913万 1/29 |
| 2017年 1月期 | 2,612 1/11 | 2,041 2/12 | 221,200 1/26 | 287億6377万 | 224億7583万 | 272億5036万 1/31 |
| 2018年 1月期 | 3,100 7/5 7/4 | 2,450 2/9 | 195,300 7/26 | 341億3771万 | 269億7980万 | 281億3065万 1/31 |
| 2019年 1月期 | 2,683 6/11 | 1,945 12/25 | 169,200 1/28 | 295億4564万 | 214億1866万 | 222億3540万 1/31 |
| 2020年 1月期 | 2,272 4/1 | 1,646 10/7 | 191,000 1/29 | 250億1964万 | 181億2602万 | 193億7371万 1/31 |
| 2021年 1月期 | 2,126 9/30 | 1,073 3/17 | 199,800 1/28 | 234億1186万 | 118億1605万 | 203億1994万 1/29 |
| 2022年 1月期 | 1,980 3/11 | 973 1/27 | 314,600 1/27 | 218億408万 | 107億1483万 | 116億1737万 1/31 |
| 2023年 1月期 | 1,870 12/12 | 982 3/14 | 706,600 9/6 | 205億9275万 | 108億1394万 | 173億6122万 1/31 |
| 2024年 1月期 | 3,980 9/12 | 1,584 2/1 | 1,001,800 6/13 | 438億2842万 | 174億4327万 | 307億9589万 1/31 |
| 2025年 1月期 | 3,975 6/27 | 2,354 8/5 | 314,400 6/14 | 437億7335万 | 259億2263万 | 298億7024万 1/31 |
| 最新 | 3,185 2025/5/16 | 25,800 | 350億7374万 | |||