時価総額
2024/09/06～2025/02/05
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 |
| 02/05 | 1,336 | 1,348 | 1,286 | 1,308 | +4.56% | 154,600 | 160億3686万 | +4.98% | 12.55 | 2.42 |
| 02/04 | 1,233 | 1,274 | 1,233 | 1,251 | +1.87% | 51,200 | 153億3801万 | +0.56% | 12 | 2.32 |
| 02/03 | 1,255 | 1,260 | 1,219 | 1,228 | -2.31% | 80,800 | 150億5601万 | -1.05% | 11.78 | 2.27 |
| 01/31 | 1,263 | 1,266 | 1,232 | 1,257 | +0.24% | 49,200 | 154億1157万 | +1.29% | 12.06 | 2.33 |
| 01/30 | 1,266 | 1,278 | 1,245 | 1,254 | -0.95% | 81,600 | 153億7479万 | +1.37% | 12.03 | 2.32 |
| 01/29 | 1,240 | 1,293 | 1,240 | 1,266 | +2.34% | 177,300 | 155億2191万 | +2.51% | 12.15 | 2.34 |
| 01/28 | 1,197 | 1,240 | 1,181 | 1,237 | +3.69% | 103,700 | 151億6636万 | +0.41% | 11.87 | 2.29 |
| 01/27 | 1,229 | 1,229 | 1,192 | 1,193 | -1.89% | 75,900 | 146億2689万 | -3.17% | 11.45 | 2.21 |
| 01/24 | 1,158 | 1,229 | 1,158 | 1,216 | +4.65% | 105,500 | 149億888万 | -1.38% | 11.67 | 2.25 |
| 01/23 | 1,213 | 1,213 | 1,157 | 1,162 | -3.89% | 101,000 | 142億4681万 | -5.91% | 11.15 | 2.15 |
| 01/22 | 1,187 | 1,212 | 1,165 | 1,209 | +0.92% | 149,200 | 147億1425万 | -2.42% | 11.6 | 2.22 |
| 01/21 | 1,234 | 1,234 | 1,175 | 1,198 | -3.31% | 112,200 | 145億8037万 | -3.46% | 11.5 | 2.2 |
| 01/20 | 1,190 | 1,239 | 1,173 | 1,239 | +4.82% | 80,500 | 150億7937万 | -0.4% | 11.89 | 2.28 |
| 01/17 | 1,180 | 1,191 | 1,136 | 1,182 | -2.72% | 177,300 | 143億8564万 | -5.14% | 11.34 | 2.17 |
| 01/16 | 1,226 | 1,256 | 1,211 | 1,215 | -1.54% | 54,900 | 147億8727万 | -2.64% | 11.66 | 2.23 |
| 01/15 | 1,261 | 1,265 | 1,225 | 1,234 | -1.28% | 45,200 | 150億1852万 | -1.2% | 11.84 | 2.27 |
| 01/14 | 1,290 | 1,290 | 1,226 | 1,250 | -3.7% | 80,500 | 152億1325万 | 0% | 11.99 | 2.3 |
| 01/10 | 1,284 | 1,311 | 1,274 | 1,298 | +0.93% | 51,800 | 157億9743万 | +3.76% | 12.46 | 2.39 |
| 01/09 | 1,270 | 1,291 | 1,258 | 1,286 | 0% | 64,700 | 156億5139万 | +2.8% | 12.34 | 2.36 |
| 01/08 | 1,307 | 1,308 | 1,272 | 1,286 | -2.35% | 73,300 | 156億5139万 | +2.55% | 12.34 | 2.36 |
| 01/07 | 1,330 | 1,331 | 1,283 | 1,317 | -0.75% | 137,000 | 160億2868万 | +4.86% | 12.64 | 2.42 |
| 01/06 | 1,308 | 1,327 | 1,285 | 1,327 | +3.83% | 119,200 | 161億5038万 | +5.57% | 12.73 | 2.44 |
| 2024 |
| 12/30 | 1,276 | 1,304 | 1,264 | 1,278 | +1.19% | 100,100 | 155億5402万 | +1.51% | 17.17 | 2.31 |
| 12/27 | 1,208 | 1,278 | 1,205 | 1,263 | +5.25% | 228,800 | 153億7146万 | +0.08% | 16.97 | 2.28 |
| 12/26 | 1,233 | 1,233 | 1,178 | 1,200 | -3.46% | 216,900 | 146億472万 | -5.21% | 16.12 | 2.17 |
| 12/25 | 1,186 | 1,243 | 1,185 | 1,243 | +5.43% | 120,100 | 151億2805万 | -2.36% | 16.7 | 2.25 |
| 12/24 | 1,233 | 1,233 | 1,171 | 1,179 | -3.91% | 143,100 | 142億7839万 | -7.38% | 15.76 | 2.12 |
| 12/23 | 1,190 | 1,229 | 1,177 | 1,227 | +4.87% | 120,000 | 148億5970万 | -3.92% | 16.41 | 2.21 |
| 12/20 | 1,187 | 1,220 | 1,160 | 1,170 | -2.17% | 128,900 | 141億6940万 | -8.09% | 15.64 | 2.11 |
| 12/19 | 1,165 | 1,197 | 1,161 | 1,196 | -0.42% | 70,300 | 144億8427万 | -6.12% | 15.99 | 2.15 |
| 12/18 | 1,208 | 1,214 | 1,186 | 1,201 | -1.56% | 97,600 | 145億4483万 | -5.43% | 16.06 | 2.16 |
| 12/17 | 1,242 | 1,242 | 1,180 | 1,220 | -0.41% | 166,500 | 147億7493万 | -3.63% | 16.31 | 2.2 |
| 12/16 | 1,287 | 1,287 | 1,212 | 1,225 | -4.07% | 138,900 | 148億3548万 | -2.85% | 16.38 | 2.2 |
| 12/13 | 1,279 | 1,289 | 1,247 | 1,277 | +1.03% | 97,900 | 154億6523万 | +1.51% | 17.07 | 2.3 |
| 12/12 | 1,286 | 1,297 | 1,241 | 1,264 | +0.64% | 70,100 | 153億779万 | +0.96% | 16.9 | 2.28 |
| 12/11 | 1,275 | 1,297 | 1,254 | 1,256 | -1.41% | 62,200 | 152億1091万 | +0.8% | 16.79 | 2.26 |
| 12/10 | 1,300 | 1,309 | 1,241 | 1,274 | -0.86% | 116,300 | 154億2890万 | +2.74% | 17.03 | 2.29 |
| 12/09 | 1,232 | 1,285 | 1,220 | 1,285 | +5.16% | 83,000 | 155億6212万 | +4.22% | 17.18 | 2.31 |
| 12/06 | 1,221 | 1,230 | 1,195 | 1,222 | -1.93% | 140,200 | 147億9915万 | -0.24% | 16.34 | 2.2 |
| 12/05 | 1,254 | 1,268 | 1,227 | 1,246 | -0.8% | 86,500 | 150億8980万 | +2.13% | 16.66 | 2.24 |
| 12/04 | 1,285 | 1,294 | 1,242 | 1,256 | -2.26% | 92,500 | 152億1091万 | +3.46% | 16.79 | 2.26 |
| 12/03 | 1,292 | 1,313 | 1,282 | 1,285 | -0.54% | 84,700 | 155億6212万 | +6.37% | 17.18 | 2.31 |
| 12/02 | 1,354 | 1,354 | 1,265 | 1,292 | -4.93% | 176,300 | 156億4689万 | +7.67% | 17.27 | 2.33 |
| 11/29 | 1,323 | 1,396 | 1,323 | 1,359 | +2.03% | 125,600 | 164億5830万 | +14.39% | 18.17 | 2.45 |
| 11/28 | 1,330 | 1,375 | 1,330 | 1,332 | -0.52% | 90,200 | 161億3131万 | +13.36% | 17.81 | 2.4 |
| 11/27 | 1,369 | 1,398 | 1,332 | 1,339 | -3.46% | 138,300 | 162億1609万 | +15.13% | 17.9 | 2.41 |
| 11/26 | 1,390 | 1,446 | 1,338 | 1,387 | +2.14% | 294,400 | 167億9740万 | +20.5% | 18.54 | 2.5 |
| 11/25 | 1,378 | 1,392 | 1,344 | 1,358 | +0.52% | 160,400 | 164億4619万 | +19.23% | 18.16 | 2.44 |
| 11/22 | 1,398 | 1,440 | 1,337 | 1,351 | -2.74% | 348,300 | 163億6142万 | +19.98% | 18.06 | 2.43 |
| 11/21 | 1,235 | 1,409 | 1,235 | 1,389 | +11.39% | 683,300 | 168億2162万 | +24.8% | 18.57 | 2.5 |
| 11/20 | 1,269 | 1,302 | 1,233 | 1,247 | -0.8% | 240,000 | 151億191万 | +13.67% | 16.67 | 2.24 |
| 11/19 | 1,202 | 1,297 | 1,202 | 1,257 | +9.78% | 514,200 | 152億2302万 | +15.53% | 16.81 | 2.26 |
| 11/18 | 1,195 | 1,200 | 1,141 | 1,145 | -2.55% | 202,600 | 138億6663万 | +6.22% | 15.31 | 2.06 |
| 11/15 | 1,105 | 1,184 | 1,065 | 1,175 | +7.21% | 511,000 | 142億2995万 | +9.61% | 15.71 | 2.11 |
| 11/14 | 1,128 | 1,145 | 1,092 | 1,096 | -1.26% | 194,700 | 132億7321万 | +2.72% | 14.65 | 1.97 |
| 11/13 | 1,125 | 1,133 | 1,096 | 1,110 | 0% | 193,700 | 134億4276万 | +4.23% | 14.84 | 2 |
| 11/12 | 1,131 | 1,144 | 1,081 | 1,110 | -1.6% | 146,600 | 134億4276万 | +4.42% | 14.84 | 2 |
| 11/11 | 1,158 | 1,170 | 1,114 | 1,128 | -0.27% | 132,800 | 136億6075万 | +6.31% | 15.08 | 2.03 |
| 11/08 | 1,144 | 1,145 | 1,120 | 1,131 | +0.71% | 54,100 | 136億9708万 | +6.8% | 15.12 | 2.04 |
| 11/07 | 1,124 | 1,149 | 1,114 | 1,123 | +0.81% | 71,400 | 136億20万 | +6.34% | 15.02 | 2.02 |
| 11/06 | 1,110 | 1,127 | 1,092 | 1,114 | +1.55% | 117,700 | 134億9120万 | +5.29% | 14.89 | 2.01 |
| 11/05 | 1,095 | 1,111 | 1,077 | 1,097 | +3% | 56,400 | 132億8532万 | +3.59% | 14.67 | 1.97 |
| 11/01 | 1,081 | 1,086 | 1,052 | 1,065 | -3.71% | 71,000 | 128億9778万 | +0.19% | 14.24 | 1.92 |
| 10/31 | 1,090 | 1,110 | 1,077 | 1,106 | +1.47% | 47,400 | 133億9432万 | +3.66% | 14.79 | 1.99 |
| 10/30 | 1,109 | 1,109 | 1,060 | 1,090 | -1.09% | 78,700 | 132億55万 | +1.77% | 14.57 | 1.96 |
| 10/29 | 1,092 | 1,108 | 1,088 | 1,102 | +1.29% | 41,200 | 133億4588万 | +2.51% | 14.73 | 1.98 |
| 10/28 | 997 | 1,096 | 997 | 1,088 | +8.37% | 117,800 | 131億7633万 | +0.55% | 14.55 | 1.96 |
| 10/25 | 1,033 | 1,033 | 997 | 1,004 | -2.81% | 78,800 | 121億5904万 | -7.81% | 13.42 | 1.81 |
| 10/24 | 1,021 | 1,043 | 1,001 | 1,033 | -0.58% | 63,500 | 125億1024万 | -5.58% | 13.81 | 1.86 |
| 10/23 | 1,036 | 1,065 | 1,022 | 1,039 | +0.29% | 81,100 | 125億8291万 | -5.46% | 13.89 | 1.87 |
| 10/22 | 1,065 | 1,065 | 1,019 | 1,036 | -3.18% | 125,500 | 125億4658万 | -5.99% | 13.85 | 1.86 |
| 10/21 | 1,037 | 1,074 | 1,034 | 1,070 | +2.88% | 68,100 | 129億5834万 | -3.25% | 14.31 | 1.93 |
| 10/18 | 1,026 | 1,045 | 1,015 | 1,040 | +1.66% | 105,500 | 125億9502万 | -5.88% | 13.91 | 1.87 |
| 10/17 | 1,020 | 1,034 | 1,015 | 1,023 | +2.1% | 103,500 | 123億8914万 | -7.59% | 13.68 | 1.84 |
| 10/16 | 993 | 1,009 | 985 | 1,002 | -2.05% | 90,800 | 121億3482万 | -9.65% | 13.4 | 1.8 |
| 10/15 | 1,020 | 1,028 | 998 | 1,023 | +1.79% | 63,700 | 123億8914万 | -8% | 13.68 | 1.84 |
| 10/11 | 999 | 1,018 | 997 | 1,005 | +0.4% | 56,500 | 121億7115万 | -9.87% | 13.44 | 1.81 |
| 10/10 | 1,051 | 1,051 | 997 | 1,001 | -4.76% | 168,100 | 121億2271万 | -10.63% | 13.38 | 1.8 |
| 10/09 | 1,038 | 1,053 | 1,027 | 1,051 | +1.64% | 54,000 | 127億2824万 | -6.91% | 14.05 | 1.89 |
| 10/08 | 1,045 | 1,045 | 1,021 | 1,034 | -1.62% | 124,700 | 125億2236万 | -8.74% | 13.83 | 1.86 |
| 10/07 | 1,100 | 1,100 | 1,050 | 1,051 | -1.78% | 89,300 | 127億2824万 | -7.32% | 14.05 | 1.89 |
| 10/04 | 1,071 | 1,108 | 1,056 | 1,070 | -0.28% | 66,100 | 129億5834万 | -5.31% | 14.31 | 1.93 |
| 10/03 | 1,092 | 1,096 | 1,058 | 1,073 | +0.19% | 96,500 | 129億9467万 | -4.71% | 14.35 | 1.93 |
| 10/02 | 1,131 | 1,140 | 1,062 | 1,071 | -7.43% | 312,400 | 129億7045万 | -4.55% | 14.32 | 1.93 |
| 10/01 | 1,151 | 1,170 | 1,101 | 1,157 | +0.78% | 178,100 | 140億1196万 | +3.3% | 15.47 | 2.08 |
| 09/30 | 1,139 | 1,220 | 1,132 | 1,148 | -4.25% | 203,200 | 139億296万 | +2.96% | 15.35 | 2.21 |
| 09/27 | 1,170 | 1,204 | 1,157 | 1,199 | +2.57% | 104,300 | 145億2060万 | +8.02% | 16.03 | 2.31 |
| 09/26 | 1,186 | 1,186 | 1,141 | 1,169 | -1.43% | 128,100 | 141億5729万 | +5.79% | 15.63 | 2.26 |
| 09/25 | 1,200 | 1,206 | 1,166 | 1,186 | -1.74% | 118,700 | 143億6317万 | +7.62% | 15.86 | 2.29 |
| 09/24 | 1,270 | 1,270 | 1,188 | 1,207 | -5.78% | 276,500 | 146億1749万 | +10.03% | 16.14 | 2.33 |
| 09/20 | 1,300 | 1,300 | 1,231 | 1,281 | +1.99% | 318,700 | 155億1367万 | +17.31% | 17.13 | 2.47 |
| 09/19 | 1,167 | 1,276 | 1,149 | 1,256 | +10.47% | 440,500 | 152億1091万 | +16.19% | 16.79 | 2.42 |
| 09/18 | 1,157 | 1,180 | 1,125 | 1,137 | -1.39% | 146,100 | 137億6975万 | +5.96% | 15.2 | 2.19 |
| 09/17 | 1,118 | 1,182 | 1,107 | 1,153 | +4.44% | 221,400 | 139億6352万 | +7.86% | 15.42 | 2.22 |
| 09/13 | 1,142 | 1,153 | 1,100 | 1,104 | -2.9% | 155,200 | 133億7010万 | +4.15% | 14.76 | 2.13 |
| 09/12 | 1,090 | 1,148 | 1,075 | 1,137 | +9.54% | 348,100 | 137億6975万 | +8.08% | 15.2 | 2.19 |
| 09/11 | 1,136 | 1,139 | 1,014 | 1,038 | -6.57% | 225,600 | 125億7080万 | -0.48% | 13.88 | 2 |
| 09/10 | 1,081 | 1,146 | 1,065 | 1,111 | +5.71% | 235,400 | 134億5487万 | +7.14% | 14.85 | 2.14 |
| 09/09 | 1,026 | 1,073 | 1,011 | 1,051 | -2.41% | 363,500 | 127億2824万 | +2.64% | 14.05 | 2.03 |
| 09/06 | 1,126 | 1,126 | 1,061 | 1,077 | -2.36% | 177,400 | 130億4311万 | +5.28% | 14.4 | 2.08 |
