時価総額
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 | 69,200 | 69,700 | 69,100 | 69,500 | +0.14% | 12,048 | - | -1.47% | - | - |
| 04/24 | 70,100 | 70,300 | 69,400 | 69,400 | -0.72% | 12,100 | - | -1.77% | - | - |
| 04/23 | 70,100 | 70,400 | 69,700 | 69,900 | +0.29% | 12,061 | - | -1.24% | - | - |
| 04/22 | 69,200 | 69,800 | 68,900 | 69,700 | +0.72% | 11,986 | - | -1.65% | - | - |
| 04/21 | 69,800 | 70,100 | 69,100 | 69,200 | -0.72% | 7,939 | - | -2.46% | - | - |
| 04/18 | 70,000 | 70,500 | 69,700 | 69,700 | +0.43% | 8,767 | - | -1.85% | - | - |
| 04/17 | 69,700 | 69,900 | 69,200 | 69,400 | -0.29% | 13,484 | - | -2.33% | - | - |
| 04/16 | 69,600 | 69,900 | 69,200 | 69,600 | 0% | 12,368 | - | -2.08% | - | - |
| 04/15 | 69,600 | 69,900 | 69,400 | 69,600 | 0% | 12,548 | - | -2.08% | - | - |
| 04/14 | 70,100 | 70,900 | 69,600 | 69,600 | -0.14% | 14,750 | - | -2.07% | - | - |
| 04/11 | 68,200 | 69,900 | 68,200 | 69,700 | +0.14% | 23,871 | - | -1.96% | - | - |
| 04/10 | 69,100 | 70,300 | 68,600 | 69,600 | +3.73% | 26,716 | - | -2.14% | - | - |
| 04/09 | 67,500 | 68,000 | 66,200 | 67,100 | -1.03% | 30,951 | - | -5.73% | - | - |
| 04/08 | 66,400 | 68,600 | 66,400 | 67,800 | +3.67% | 43,796 | - | -4.95% | - | - |
| 04/07 | 66,100 | 67,500 | 64,800 | 65,400 | -6.03% | 52,188 | - | -8.42% | - | - |
| 04/04 | 70,500 | 70,700 | 68,800 | 69,600 | -2.11% | 34,120 | - | -2.77% | - | - |
| 04/03 | 70,400 | 71,100 | 69,500 | 71,100 | -1.11% | 27,774 | - | -0.71% | - | - |
| 04/02 | 72,800 | 72,800 | 71,600 | 71,900 | -1.1% | 15,006 | - | +0.45% | - | - |
| 04/01 | 73,100 | 73,400 | 72,600 | 72,700 | +0.28% | 13,520 | - | +1.78% | - | - |
| 03/31 | 73,900 | 74,100 | 72,300 | 72,500 | -2.68% | 21,537 | - | +1.73% | - | - |
| 03/28 | 74,600 | 74,700 | 73,900 | 74,500 | -0.13% | 13,292 | - | +4.78% | - | - |
| 03/27 | 74,100 | 74,600 | 74,000 | 74,600 | +0.81% | 15,021 | - | +5.29% | - | - |
| 03/26 | 73,800 | 74,200 | 73,500 | 74,000 | +0.27% | 13,611 | - | +4.81% | - | - |
| 03/25 | 74,000 | 75,000 | 73,800 | 73,800 | +0.27% | 21,556 | - | +4.82% | - | - |
| 03/24 | 72,800 | 73,800 | 72,600 | 73,600 | +1.8% | 14,334 | - | +4.84% | - | - |
| 03/21 | 71,700 | 73,000 | 71,700 | 72,300 | -0.41% | 22,219 | - | +3.29% | - | - |
| 03/19 | 72,100 | 72,600 | 71,900 | 72,600 | +0.55% | 14,777 | - | +3.96% | - | - |
| 03/18 | 71,600 | 72,200 | 71,400 | 72,200 | +0.98% | 13,329 | - | +3.62% | - | - |
| 03/17 | 71,400 | 71,600 | 71,200 | 71,500 | +0.7% | 10,481 | - | +2.78% | - | - |
| 03/14 | 70,200 | 71,100 | 70,200 | 71,000 | +0.57% | 22,511 | - | +2.12% | - | - |
| 03/13 | 70,200 | 70,800 | 70,000 | 70,600 | +0.86% | 15,060 | - | +1.55% | - | - |
| 03/12 | 69,500 | 70,400 | 69,300 | 70,000 | +0.57% | 15,781 | - | +0.67% | - | - |
| 03/11 | 69,300 | 69,800 | 69,100 | 69,600 | +0.14% | 18,557 | - | +0.02% | - | - |
| 03/10 | 70,300 | 70,600 | 69,500 | 69,500 | -1% | 11,008 | - | -0.26% | - | - |
| 03/07 | 70,400 | 70,700 | 70,000 | 70,200 | -0.28% | 18,807 | - | +0.57% | - | - |
| 03/06 | 71,400 | 71,600 | 70,400 | 70,400 | -0.85% | 15,687 | - | +0.72% | - | - |
| 03/05 | 70,900 | 71,500 | 70,500 | 71,000 | +0.28% | 23,068 | - | +1.42% | - | - |
| 03/04 | 70,100 | 71,100 | 70,000 | 70,800 | +1.14% | 33,857 | - | +1.04% | - | - |
| 03/03 | 69,200 | 70,000 | 69,100 | 70,000 | +0.72% | 17,185 | - | -0.04% | - | - |
| 02/28 | 70,600 | 71,000 | 69,300 | 69,500 | -1.28% | 33,427 | - | -0.74% | - | - |
| 02/27 | 70,300 | 70,900 | 69,900 | 70,400 | +0.28% | 25,288 | - | +0.52% | - | - |
| 02/26 | 69,800 | 70,800 | 69,600 | 70,200 | +2.78% | 28,581 | - | +0.24% | - | - |
| 02/25 | 68,300 | 68,800 | 68,200 | 68,300 | -0.29% | 14,008 | - | -2.47% | - | - |
| 02/21 | 68,200 | 68,800 | 68,200 | 68,500 | 0% | 12,260 | - | -2.3% | - | - |
| 02/20 | 68,200 | 68,500 | 68,100 | 68,500 | +0.44% | 14,348 | - | -2.41% | - | - |
| 02/19 | 68,500 | 69,100 | 68,100 | 68,200 | -0.29% | 18,396 | - | -2.93% | - | - |
| 02/18 | 69,100 | 69,100 | 68,200 | 68,400 | -1.01% | 23,285 | - | -2.75% | - | - |
| 02/17 | 69,000 | 69,300 | 68,600 | 69,100 | +0.73% | 19,020 | - | -1.93% | - | - |
| 02/14 | 68,600 | 69,200 | 68,400 | 68,600 | +0.15% | 20,001 | - | -2.77% | - | - |
| 02/13 | 68,300 | 68,800 | 68,300 | 68,500 | +0.29% | 22,577 | - | -3.05% | - | - |
| 02/12 | 68,500 | 68,800 | 68,200 | 68,300 | -0.44% | 14,317 | - | -3.42% | - | - |
| 02/10 | 69,700 | 69,900 | 68,500 | 68,600 | -1.29% | 19,778 | - | -3.1% | - | - |
| 02/07 | 70,500 | 70,600 | 69,500 | 69,500 | -1.42% | 15,707 | - | -1.94% | - | - |
| 02/06 | 70,900 | 71,200 | 69,800 | 70,500 | -0.56% | 27,707 | - | -0.57% | - | - |
| 02/05 | 70,800 | 71,200 | 70,200 | 70,900 | +0.14% | 18,287 | - | -0.17% | - | - |
| 02/04 | 71,400 | 71,700 | 70,100 | 70,800 | -0.84% | 38,746 | - | -0.37% | - | - |
| 02/03 | 72,200 | 72,700 | 71,000 | 71,400 | -0.83% | 23,835 | - | +0.43% | - | - |
| 01/31 | 72,500 | 72,500 | 71,900 | 72,000 | -0.55% | 18,973 | - | +1.27% | - | - |
| 01/30 | 72,400 | 72,600 | 71,800 | 72,400 | -0.41% | 18,412 | - | +1.91% | - | - |
| 01/29 | 73,100 | 73,900 | 72,300 | 72,700 | -0.55% | 20,804 | - | +2.43% | - | - |
| 01/28 | 72,100 | 73,400 | 71,600 | 73,100 | +0.69% | 31,385 | - | +3.1% | - | - |
| 01/27 | 71,000 | 74,200 | 71,000 | 72,600 | +4.16% | 41,074 | - | +2.51% | - | - |
| 01/24 | 69,700 | 70,300 | 69,400 | 69,700 | 0% | 16,665 | - | -1.51% | - | - |
| 01/23 | 69,800 | 70,200 | 69,400 | 69,700 | -0.43% | 18,263 | - | -1.58% | - | - |
| 01/22 | 69,700 | 70,200 | 69,700 | 70,000 | -0.43% | 14,101 | - | -1.29% | - | - |
| 01/21 | 70,300 | 70,600 | 70,000 | 70,300 | +0.14% | 10,866 | - | -0.97% | - | - |
| 01/20 | 70,600 | 70,600 | 69,600 | 70,200 | -0.28% | 16,899 | - | -1.14% | - | - |
| 01/17 | 70,000 | 70,600 | 69,900 | 70,400 | 0% | 12,974 | - | -0.83% | - | - |
| 01/16 | 70,400 | 70,900 | 69,900 | 70,400 | +0.43% | 16,411 | - | -0.88% | - | - |
| 01/15 | 70,300 | 70,600 | 69,400 | 70,100 | -0.14% | 22,117 | - | -1.32% | - | - |
| 01/14 | 71,600 | 71,700 | 70,200 | 70,200 | -1.82% | 20,037 | - | -1.15% | - | - |
| 01/10 | 71,800 | 71,800 | 71,200 | 71,500 | 0% | 11,796 | - | +0.73% | - | - |
| 01/09 | 70,800 | 71,700 | 70,200 | 71,500 | +0.7% | 19,293 | - | +0.89% | - | - |
| 01/08 | 70,500 | 71,200 | 70,200 | 71,000 | +1.14% | 19,921 | - | +0.37% | - | - |
| 01/07 | 70,100 | 70,600 | 69,800 | 70,200 | +0.14% | 18,839 | - | -0.63% | - | - |
| 01/06 | 70,900 | 71,300 | 70,100 | 70,100 | -0.71% | 23,735 | - | -0.65% | - | - |
| 2024 | ||||||||||
| 12/30 | 70,300 | 71,000 | 70,100 | 70,600 | +0.43% | 29,854 | - | +0.18% | - | - |
| 12/27 | 69,600 | 70,400 | 68,900 | 70,300 | -4.22% | 52,527 | - | -0.06% | - | - |
| 12/26 | 72,200 | 73,500 | 72,200 | 73,400 | +1.94% | 61,847 | - | +4.49% | - | - |
| 12/25 | 71,900 | 72,200 | 71,600 | 72,000 | +0.7% | 20,673 | - | +2.82% | - | - |
| 12/24 | 72,000 | 72,200 | 71,500 | 71,500 | -0.14% | 18,439 | - | +2.37% | - | - |
| 12/23 | 70,800 | 71,800 | 70,700 | 71,600 | +1.42% | 20,127 | - | +2.71% | - | - |
| 12/20 | 71,200 | 71,300 | 70,600 | 70,600 | -0.14% | 26,680 | - | +1.52% | - | - |
| 12/19 | 70,000 | 71,200 | 70,000 | 70,700 | -0.14% | 16,254 | - | +1.85% | - | - |
| 12/18 | 71,200 | 71,400 | 70,800 | 70,800 | -0.56% | 14,173 | - | +2.21% | - | - |
| 12/17 | 71,700 | 71,900 | 71,200 | 71,200 | 0% | 17,656 | - | +2.95% | - | - |
| 12/16 | 71,300 | 71,500 | 70,800 | 71,200 | +0.42% | 19,259 | - | +3.11% | - | - |
| 12/13 | 71,400 | 72,200 | 70,700 | 70,900 | -1.8% | 30,844 | - | +2.84% | - | - |
| 12/12 | 72,400 | 72,700 | 72,200 | 72,200 | +0.42% | 20,470 | - | +4.89% | - | - |
| 12/11 | 70,800 | 72,100 | 70,400 | 71,900 | +1.55% | 28,169 | - | +4.69% | - | - |
| 12/10 | 71,000 | 71,300 | 70,500 | 70,800 | +1.58% | 22,801 | - | +3.31% | - | - |
| 12/09 | 71,300 | 71,600 | 69,700 | 69,700 | -2.11% | 18,298 | - | +1.86% | - | - |
| 12/06 | 71,300 | 72,100 | 71,100 | 71,200 | +0.56% | 27,111 | - | +4.03% | - | - |
| 12/05 | 69,900 | 71,000 | 69,800 | 70,800 | +1.72% | 19,516 | - | +3.49% | - | - |
| 12/04 | 69,800 | 70,400 | 69,600 | 69,600 | +0.43% | 16,423 | - | +1.77% | - | - |
| 12/03 | 68,900 | 69,600 | 68,500 | 69,300 | +1.02% | 15,417 | - | +1.26% | - | - |
| 12/02 | 68,700 | 69,200 | 68,400 | 68,600 | +0.59% | 16,317 | - | +0.18% | - | - |
| 11/29 | 68,900 | 69,400 | 68,200 | 68,200 | -0.87% | 20,878 | - | -0.47% | - | - |
| 11/28 | 67,700 | 68,900 | 67,700 | 68,800 | +1.18% | 15,532 | - | +0.35% | - | - |
| 11/27 | 68,000 | 68,300 | 67,500 | 68,000 | +0.15% | 16,877 | - | -0.89% | - | - |
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 | ||
| 2013年 12月期 | 51,800 12/9 12/4 | 23,410 1/9 | 65,893 4/18 | 1093億6435万 | - | |
| 2014年 12月期 | 82,900 12/24 12/22 | 44,950 4/16 | 101,302 9/10 | 2313億9719万 | 1178億2658万 | |
| 2015年 12月期 | 94,800 12/21 | 70,100 9/8 | 65,178 1/28 | 2980億7271万 | 2204億1031万 | |
| 2016年 12月期 | 104,300 4/7 | 69,900 10/31 | 101,243 7/28 | 3464億7490万 | 2629億5729万 | |
| 2017年 12月期 | 81,800 6/8 | 71,000 9/29 | 58,680 3/17 | 3077億2399万 | 2847億7013万 | |
| 2018年 12月期 | 86,200 6/26 | 74,900 4/5 3/28 | 29,024 1/18 | 3457億3501万 | 3004億1244万 | |
| 2019年 12月期 | 92,000 7/24 | 75,600 1/4 | 125,133 1/24 | 4105億3592万 | 3032億2003万 | |
| 2020年 12月期 | 82,900 1/16 1/6 | 24,320 3/19 | 232,134 3/19 | 3699億2856万 | 1085億2427万 | |
| 2021年 12月期 | 72,500 6/9 | 51,000 1/5 | 71,102 7/29 | 3238億5793万 | 2275億7969万 | |
| 最新 | 69,500 2025/4/25 | 12,048 | 3104億5691万 | |||