時価総額
- 2022年12月30日
- 14億3438万
- 2023年12月29日
- 13億9872万
- 2024年12月30日
- 12億7457万
2024/12/26～2025/06/09
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 |
| 06/09 | 783 | 787 | 783 | 787 | +1.55% | 1,900 | 10億3946万 | +0.25% | 22.6 | 1.05 |
| 06/06 | 775 | 775 | 775 | 775 | -0.26% | 600 | 10億2362万 | -1.27% | 22.25 | 1.04 |
| 06/04 | 771 | 782 | 770 | 777 | -0.38% | 800 | 10億2626万 | -1.15% | 22.31 | 1.04 |
| 06/02 | 775 | 780 | 772 | 780 | +0.65% | 1,800 | 10億3022万 | -1.02% | 22.4 | 1.04 |
| 05/30 | 784 | 784 | 774 | 775 | -1.02% | 600 | 10億2362万 | -1.77% | 22.25 | 1.04 |
| 05/29 | 784 | 784 | 780 | 783 | +1.82% | 1,200 | 10億3418万 | -1.01% | 22.48 | 1.05 |
| 05/28 | 769 | 770 | 769 | 769 | -1.54% | 600 | 10億1569万 | -2.78% | 22.08 | 1.03 |
| 05/23 | 772 | 781 | 770 | 781 | +1.17% | 2,300 | 10億3154万 | -1.51% | 22.42 | 1.05 |
| 05/22 | 785 | 785 | 772 | 772 | -2.89% | 4,600 | 10億1965万 | -2.77% | 22.17 | 1.03 |
| 05/21 | 777 | 795 | 777 | 795 | +1.92% | 500 | 10億5003万 | +0.13% | 22.83 | 1.07 |
| 05/20 | 765 | 795 | 765 | 780 | 0% | 4,200 | 10億3022万 | -1.64% | 22.4 | 1.04 |
| 05/19 | 762 | 780 | 762 | 780 | +2.36% | 7,100 | 10億3022万 | -1.52% | 22.4 | 1.04 |
| 05/16 | 778 | 778 | 762 | 762 | -2.06% | 3,700 | 10億644万 | -3.67% | 21.88 | 1.02 |
| 05/15 | 785 | 789 | 778 | 778 | -2.26% | 3,200 | 10億2758万 | -1.52% | 22.34 | 1.04 |
| 05/14 | 780 | 796 | 780 | 796 | +1.4% | 400 | 10億5135万 | +0.89% | 22.86 | 1.07 |
| 05/13 | 786 | 793 | 785 | 785 | -0.76% | 1,100 | 10億3682万 | -0.51% | 22.54 | 1.05 |
| 05/12 | 792 | 792 | 790 | 791 | -0.25% | 1,200 | 10億4475万 | +0.13% | 22.71 | 1.06 |
| 05/09 | 804 | 804 | 793 | 793 | -1% | 12,500 | 10億4739万 | +0.13% | 22.77 | 1.06 |
| 05/08 | 792 | 818 | 787 | 801 | +1.26% | 23,900 | 10億5796万 | +0.88% | 23 | 1.07 |
| 05/07 | 789 | 796 | 789 | 791 | +0.25% | 3,900 | 10億4475万 | -0.5% | 22.71 | 1.06 |
| 05/02 | 805 | 805 | 787 | 789 | -1.87% | 2,300 | 10億4211万 | -1.13% | 22.65 | 1.06 |
| 05/01 | 804 | 804 | 804 | 804 | -0.12% | 100 | 10億6192万 | +0.63% | 23.09 | 1.08 |
| 04/30 | 785 | 805 | 785 | 805 | +2.29% | 1,300 | 10億6324万 | +0.5% | 23.11 | 1.08 |
| 04/28 | 782 | 787 | 780 | 787 | +0.77% | 3,400 | 10億3946万 | -1.87% | 22.6 | 1.05 |
| 04/25 | 798 | 798 | 781 | 781 | -2.38% | 3,500 | 10億3154万 | -2.86% | 22.42 | 1.05 |
| 04/24 | 804 | 804 | 793 | 800 | -0.5% | 6,800 | 10億5664万 | -0.74% | 22.97 | 1.07 |
| 04/23 | 841 | 877 | 800 | 804 | -1.35% | 68,200 | 10億6192万 | -0.37% | 23.09 | 1.08 |
| 04/22 | 802 | 899 | 802 | 815 | +1.62% | 326,400 | 10億7645万 | +0.87% | 23.4 | 1.09 |
| 04/21 | 830 | 955 | 782 | 802 | -4.86% | 190,400 | 10億5928万 | -0.87% | 23.03 | 1.07 |
| 04/18 | 799 | 843 | 799 | 843 | +8.08% | 5,200 | 11億1343万 | +4.07% | 24.21 | 1.13 |
| 04/17 | 785 | 795 | 778 | 780 | -2.5% | 2,000 | 10億3022万 | -3.7% | 22.4 | 1.04 |
| 04/16 | 800 | 800 | 798 | 800 | -0.5% | 400 | 10億5664万 | -1.48% | 22.97 | 1.07 |
| 04/15 | 785 | 812 | 772 | 804 | +2.16% | 700 | 10億6192万 | -1.23% | 23.09 | 1.08 |
| 04/14 | 775 | 787 | 758 | 787 | +1.68% | 1,600 | 10億3946万 | -3.44% | 22.6 | 1.05 |
| 04/11 | 758 | 774 | 758 | 774 | +3.2% | 4,500 | 10億2229万 | -5.26% | 22.22 | 1.04 |
| 04/10 | 788 | 788 | 743 | 750 | +0.94% | 6,100 | 9億9060万 | -8.42% | 21.53 | 1 |
| 04/09 | 745 | 758 | 743 | 743 | -1.33% | 10,100 | 9億8135万 | -9.61% | 21.33 | 1 |
| 04/08 | 774 | 845 | 753 | 753 | +0.4% | 37,400 | 9億9456万 | -8.84% | 21.62 | 1.01 |
| 04/07 | 758 | 758 | 740 | 750 | -4.82% | 10,800 | 9億9060万 | -9.53% | 21.53 | 1 |
| 04/04 | 812 | 819 | 730 | 788 | -3.43% | 8,500 | 10億4079万 | -5.29% | 22.63 | 1.06 |
| 04/03 | 835 | 836 | 805 | 816 | -1.69% | 6,500 | 10億7777万 | -2.28% | 23.43 | 1.09 |
| 04/02 | 854 | 854 | 830 | 830 | -2.81% | 1,200 | 10億9626万 | -0.6% | 23.83 | 1.11 |
| 04/01 | 840 | 856 | 840 | 854 | +2.28% | 3,400 | 11億2796万 | +2.15% | 24.52 | 1.14 |
| 03/31 | 843 | 844 | 828 | 835 | -1.18% | 1,700 | 11億286万 | 0% | 23.98 | 1.12 |
| 03/28 | 840 | 845 | 830 | 845 | +1.93% | 500 | 11億1607万 | +1.2% | 24.26 | 1.13 |
| 03/27 | 835 | 835 | 826 | 829 | -1.31% | 2,300 | 10億9494万 | -0.84% | 23.8 | 1.11 |
| 03/26 | 840 | 840 | 840 | 840 | 0% | 300 | 11億947万 | +0.24% | 24.12 | 1.13 |
| 03/25 | 840 | 840 | 839 | 840 | 0% | 6,000 | 11億947万 | 0% | 24.12 | 1.13 |
| 03/24 | 830 | 840 | 830 | 840 | +1.57% | 700 | 11億947万 | -0.59% | 24.12 | 1.13 |
| 03/21 | 827 | 827 | 827 | 827 | 0% | 200 | 10億9230万 | -2.59% | 23.75 | 1.11 |
| 03/19 | 840 | 840 | 825 | 827 | -1.19% | 2,300 | 10億9230万 | -3.16% | 23.75 | 1.11 |
| 03/18 | 830 | 845 | 830 | 837 | +0.84% | 1,000 | 11億550万 | -2.56% | 24.03 | 1.12 |
| 03/17 | 830 | 830 | 830 | 830 | 0% | 4,500 | 10億9626万 | -3.82% | 23.83 | 1.11 |
| 03/14 | 830 | 830 | 830 | 830 | 0% | 100 | 10億9626万 | -4.38% | 23.83 | 1.11 |
| 03/13 | 838 | 838 | 830 | 830 | -1.19% | 1,000 | 10億9626万 | -4.93% | 23.83 | 1.11 |
| 03/12 | 840 | 840 | 840 | 840 | 0% | 3,300 | 11億947万 | -4.33% | 24.12 | 1.13 |
| 03/11 | 832 | 840 | 825 | 840 | +0.48% | 3,200 | 11億947万 | -4.76% | 24.12 | 1.13 |
| 03/10 | 841 | 841 | 836 | 836 | -0.59% | 300 | 11億418万 | -5.75% | 24 | 1.12 |
| 03/07 | 828 | 841 | 828 | 841 | +1.94% | 500 | 11億1079万 | -5.61% | 24.15 | 1.13 |
| 03/06 | 845 | 845 | 825 | 825 | -0.6% | 600 | 10億8966万 | -7.92% | 23.69 | 1.11 |
| 03/05 | 833 | 834 | 828 | 830 | -0.24% | 1,300 | 10億9626万 | -7.78% | 23.83 | 1.11 |
| 03/04 | 835 | 850 | 832 | 832 | -0.36% | 2,000 | 10億9890万 | -8.17% | 23.89 | 1.11 |
| 03/03 | 835 | 835 | 830 | 835 | 0% | 700 | 11億286万 | -8.34% | 23.98 | 1.12 |
| 02/28 | 841 | 841 | 830 | 835 | -0.71% | 2,000 | 11億286万 | -8.84% | 23.98 | 1.12 |
| 02/27 | 840 | 841 | 840 | 841 | +1.2% | 1,000 | 11億1079万 | -8.59% | 24.15 | 1.13 |
| 02/26 | 835 | 857 | 831 | 831 | -0.95% | 3,300 | 10億9758万 | -10.26% | 23.86 | 1.11 |
| 02/25 | 842 | 843 | 839 | 839 | -1.18% | 700 | 11億815万 | -9.78% | 24.09 | 1.12 |
| 02/21 | 838 | 864 | 838 | 849 | +1.68% | 2,600 | 11億2135万 | -9.2% | 24.38 | 1.14 |
| 02/20 | 866 | 866 | 834 | 835 | -3.58% | 8,500 | 11億286万 | -11.17% | 23.98 | 1.12 |
| 02/19 | 881 | 881 | 866 | 866 | -1.7% | 2,500 | 11億4381万 | -8.26% | 24.87 | 1.16 |
| 02/18 | 882 | 882 | 867 | 881 | -0.11% | 2,500 | 11億6362万 | -7.07% | 25.3 | 1.18 |
| 02/17 | 862 | 896 | 854 | 882 | -8.7% | 26,500 | 11億6494万 | -7.26% | 25.32 | 1.18 |
| 02/14 | 940 | 966 | 940 | 966 | +1.68% | 1,500 | 12億7589万 | +1.26% | 27.74 | 1.29 |
| 02/13 | 950 | 953 | 950 | 950 | 0% | 1,300 | 12億5476万 | -0.42% | 27.28 | 1.27 |
| 02/12 | 935 | 961 | 935 | 950 | +1.93% | 1,200 | 12億5476万 | -0.63% | 27.28 | 1.27 |
| 02/10 | 953 | 953 | 932 | 932 | -2.2% | 2,400 | 12億3098万 | -2.61% | 26.76 | 1.25 |
| 02/07 | 948 | 953 | 948 | 953 | +0.53% | 400 | 12億5872万 | -0.63% | 27.36 | 1.28 |
| 02/06 | 964 | 964 | 948 | 948 | -1.66% | 400 | 12億5211万 | -1.35% | 27.22 | 1.27 |
| 02/05 | 957 | 965 | 957 | 964 | +0.73% | 4,800 | 12億7325万 | +0.1% | 27.68 | 1.29 |
| 02/04 | 957 | 957 | 957 | 957 | +1.59% | 300 | 12億6400万 | -0.83% | 27.48 | 1.28 |
| 02/03 | 947 | 947 | 942 | 942 | -0.32% | 700 | 12億4419万 | -2.38% | 27.05 | 1.26 |
| 01/31 | 945 | 945 | 945 | 945 | 0% | 400 | 12億4815万 | -2.17% | 27.13 | 1.27 |
| 01/29 | 955 | 955 | 943 | 945 | -1.05% | 4,800 | 12億4815万 | -2.38% | 27.13 | 1.27 |
| 01/28 | 943 | 955 | 943 | 955 | +1.17% | 3,200 | 12億6136万 | -1.14% | 27.42 | 1.28 |
| 01/27 | 973 | 973 | 944 | 944 | -2.38% | 3,700 | 12億4683万 | -2.18% | 27.11 | 1.26 |
| 01/23 | 967 | 967 | 967 | 967 | +0.83% | 100 | 12億7721万 | +0.31% | 27.77 | 1.3 |
| 01/22 | 952 | 959 | 952 | 959 | -0.62% | 500 | 12億6664万 | -0.42% | 27.54 | 1.28 |
| 01/21 | 946 | 966 | 946 | 965 | +2.01% | 500 | 12億7457万 | +0.31% | 27.71 | 1.29 |
| 01/20 | 953 | 953 | 946 | 946 | -2.27% | 200 | 12億4947万 | -1.46% | 27.16 | 1.27 |
| 01/16 | 952 | 968 | 944 | 968 | +1.68% | 1,800 | 12億7853万 | +0.83% | 27.79 | 1.3 |
| 01/15 | 957 | 957 | 952 | 952 | -0.52% | 300 | 12億5740万 | -0.63% | 27.33 | 1.28 |
| 01/14 | 958 | 958 | 943 | 957 | -0.31% | 700 | 12億6400万 | -0.1% | 27.48 | 1.28 |
| 01/10 | 945 | 960 | 945 | 960 | +0.84% | 500 | 12億6796万 | +0.31% | 27.56 | 1.29 |
| 01/09 | 959 | 959 | 943 | 952 | -0.83% | 1,500 | 12億5740万 | -0.42% | 27.33 | 1.28 |
| 01/08 | 955 | 960 | 955 | 960 | +0.52% | 600 | 12億6796万 | +0.42% | 27.56 | 1.29 |
| 01/07 | 967 | 975 | 955 | 955 | -1.24% | 900 | 12億6136万 | 0% | 27.42 | 1.28 |
| 01/06 | 965 | 971 | 965 | 967 | +0.21% | 500 | 12億7721万 | +1.36% | 27.77 | 1.3 |
| 2024 |
| 12/30 | 982 | 982 | 953 | 965 | -2.62% | 1,800 | 12億7457万 | +1.37% | 63.73 | 1.18 |
| 12/27 | 960 | 991 | 945 | 991 | +2.16% | 2,400 | 13億891万 | +4.21% | 65.45 | 1.21 |
| 12/26 | 982 | 982 | 951 | 970 | -1.22% | 6,200 | 12億8117万 | +2.32% | 64.06 | 1.18 |
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 |
|---|
2022年
12月期 | 1,650
2/9 | 673
3/9 | 10,061,700
2/9 | 21億7932万 | 8億8889万 | 14億3438万
12/30 |
2023年
12月期 | 1,652
9/1 | 969
7/31 | 2,389,300
9/1 | 21億8196万 | 12億7985万 | 13億9872万
12/29 |
2024年
12月期 | 1,220
2/28 | 839
8/5 | 32,900
2/27 | 16億1137万 | 11億815万 | 12億7457万
12/30 |
| 最新 | 787
2025/6/9 | 1,900 | 10億3946万 |
