時価総額
- 2022年12月30日
- 104億8440万
- 2023年12月29日
- 82億2729万
- 2024年12月30日
- 75億8165万
2024/12/03～2025/05/02
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 |
| 05/02 | 761 | 762 | 752 | 755 | -0.92% | 8,100 | 78億2882万 | -2.33% | 12.1 | 7.14 |
| 05/01 | 766 | 766 | 757 | 762 | -0.13% | 4,000 | 79億140万 | -1.8% | 12.21 | 7.21 |
| 04/30 | 757 | 765 | 755 | 763 | +0.53% | 12,000 | 79億1177万 | -1.8% | 12.23 | 7.22 |
| 04/28 | 756 | 762 | 755 | 759 | +0.53% | 6,100 | 78億7029万 | -2.57% | 12.16 | 7.18 |
| 04/25 | 761 | 767 | 749 | 755 | -1.95% | 22,600 | 78億2882万 | -3.21% | 12.1 | 7.14 |
| 04/24 | 775 | 775 | 760 | 770 | -0.26% | 13,500 | 79億8436万 | -1.53% | 12.34 | 7.28 |
| 04/23 | 778 | 779 | 759 | 772 | +0.13% | 23,300 | 80億509万 | -1.53% | 12.37 | 7.3 |
| 04/22 | 792 | 792 | 762 | 771 | -2.03% | 18,700 | 79億9473万 | -1.78% | 12.36 | 7.29 |
| 04/21 | 787 | 792 | 778 | 787 | 0% | 10,500 | 81億6063万 | +0.13% | 12.61 | 7.44 |
| 04/18 | 769 | 789 | 760 | 787 | +2.74% | 23,500 | 81億6063万 | +0.13% | 12.61 | 7.44 |
| 04/17 | 771 | 780 | 762 | 766 | -1.42% | 14,500 | 79億4288万 | -2.42% | 12.28 | 7.24 |
| 04/16 | 774 | 777 | 761 | 777 | -0.38% | 13,900 | 80億5694万 | -0.89% | 12.45 | 7.35 |
| 04/15 | 775 | 788 | 775 | 780 | +0.91% | 7,000 | 80億8805万 | -0.38% | 12.5 | 7.38 |
| 04/14 | 773 | 788 | 769 | 773 | +1.44% | 19,800 | 80億1546万 | -1.02% | 12.39 | 7.31 |
| 04/11 | 733 | 762 | 722 | 762 | +2.01% | 16,300 | 79億140万 | -2.31% | 12.21 | 7.21 |
| 04/10 | 768 | 775 | 746 | 747 | +3.46% | 21,300 | 77億4586万 | -4.23% | 11.97 | 7.06 |
| 04/09 | 753 | 753 | 701 | 722 | -2.17% | 18,900 | 74億8663万 | -7.55% | 11.57 | 6.83 |
| 04/08 | 701 | 746 | 700 | 738 | +10.48% | 30,400 | 76億5254万 | -5.63% | 11.83 | 6.98 |
| 04/07 | 667 | 720 | 665 | 668 | -11.17% | 81,400 | 69億2669万 | -14.69% | 10.71 | 6.32 |
| 04/04 | 757 | 774 | 721 | 752 | -4.45% | 66,400 | 77億9771万 | -4.57% | 12.05 | 7.11 |
| 04/03 | 781 | 820 | 758 | 787 | -4.26% | 36,500 | 81億6063万 | -0.25% | 12.61 | 7.44 |
| 04/02 | 849 | 850 | 822 | 822 | -1.44% | 17,800 | 85億2356万 | +4.18% | 13.17 | 7.77 |
| 04/01 | 874 | 882 | 833 | 834 | -4.14% | 40,400 | 86億4799万 | +5.97% | 13.37 | 7.89 |
| 03/31 | 832 | 871 | 826 | 870 | +2.72% | 55,900 | 90億2129万 | +10.83% | 13.94 | 8.23 |
| 03/28 | 833 | 860 | 833 | 847 | +3.29% | 38,800 | 87億8279万 | +8.17% | 13.57 | 8.01 |
| 03/27 | 812 | 820 | 799 | 820 | +1.74% | 19,300 | 85億282万 | +4.73% | 13.14 | 7.75 |
| 03/26 | 809 | 816 | 801 | 806 | +0.88% | 8,600 | 83億5765万 | +2.68% | 12.92 | 7.62 |
| 03/25 | 809 | 809 | 795 | 799 | 0% | 7,600 | 82億8507万 | +1.27% | 12.81 | 7.56 |
| 03/24 | 803 | 812 | 792 | 799 | -0.25% | 20,100 | 82億5311万 | +1.14% | 12.81 | 7.56 |
| 03/21 | 816 | 821 | 795 | 801 | -0.87% | 20,600 | 82億7376万 | +1.26% | 12.84 | 7.57 |
| 03/19 | 799 | 812 | 795 | 808 | +1.13% | 23,000 | 83億4607万 | +1.89% | 12.95 | 7.64 |
| 03/18 | 805 | 805 | 776 | 799 | +0.13% | 32,900 | 82億5311万 | +0.76% | 12.81 | 7.56 |
| 03/17 | 796 | 810 | 782 | 798 | +1.27% | 43,400 | 82億4278万 | +0.63% | 12.79 | 7.55 |
| 03/14 | 750 | 810 | 741 | 788 | +4.37% | 129,700 | 81億3948万 | -0.76% | 12.63 | 7.45 |
| 03/13 | 746 | 759 | 744 | 755 | +1.89% | 17,000 | 77億9862万 | -5.03% | 12.1 | 7.14 |
| 03/12 | 751 | 760 | 734 | 741 | -1.33% | 15,100 | 76億5401万 | -7.14% | 11.88 | 7.01 |
| 03/11 | 745 | 751 | 732 | 751 | +0.54% | 21,700 | 77億5730万 | -6.01% | 12.04 | 7.1 |
| 03/10 | 750 | 755 | 746 | 747 | -0.4% | 7,400 | 77億1598万 | -6.74% | 11.97 | 7.06 |
| 03/07 | 755 | 760 | 741 | 750 | -0.79% | 17,200 | 77億4697万 | -6.6% | 12.02 | 7.09 |
| 03/06 | 779 | 780 | 752 | 756 | -1.05% | 13,500 | 78億895万 | -6.2% | 12.12 | 7.15 |
| 03/05 | 755 | 778 | 754 | 764 | +0.92% | 43,400 | 78億9158万 | -5.33% | 12.24 | 7.22 |
| 03/04 | 766 | 766 | 745 | 757 | -1.05% | 22,600 | 78億1928万 | -6.31% | 12.13 | 7.16 |
| 03/03 | 782 | 788 | 760 | 765 | -1.92% | 24,700 | 79億191万 | -5.32% | 12.26 | 7.23 |
| 02/28 | 791 | 818 | 770 | 780 | -1.52% | 73,900 | 80億5685万 | -3.35% | 12.5 | 7.38 |
| 02/27 | 784 | 817 | 782 | 792 | +1.28% | 47,600 | 81億8080万 | -1.74% | 12.69 | 7.49 |
| 02/26 | 757 | 793 | 757 | 782 | +2.89% | 66,000 | 80億7751万 | -2.86% | 12.53 | 7.4 |
| 02/25 | 788 | 788 | 759 | 760 | -2.81% | 128,000 | 78億5026万 | -5.47% | 12.18 | 7.19 |
| 02/21 | 828 | 830 | 760 | 782 | -5.9% | 153,400 | 80億7751万 | -2.62% | 12.53 | 7.4 |
| 02/20 | 834 | 867 | 830 | 831 | -1.07% | 68,800 | 85億8364万 | +3.62% | 13.32 | 7.86 |
| 02/19 | 868 | 881 | 816 | 840 | -4.33% | 106,100 | 86億7661万 | +5.13% | 13.46 | 7.94 |
| 02/18 | 885 | 941 | 870 | 878 | -1.35% | 223,700 | 90億6912万 | +10.3% | 14.07 | 8.3 |
| 02/17 | 900 | 975 | 884 | 890 | +5.83% | 290,900 | 91億9307万 | +12.23% | 14.26 | 8.42 |
| 02/14 | 824 | 844 | 820 | 841 | +1.94% | 44,400 | 86億8694万 | +6.59% | 13.48 | 7.95 |
| 02/13 | 830 | 850 | 825 | 825 | -1.08% | 23,400 | 85億2167万 | +4.83% | 13.22 | 7.8 |
| 02/12 | 812 | 844 | 808 | 834 | +2.58% | 35,300 | 86億1463万 | +6.38% | 13.37 | 7.89 |
| 02/10 | 809 | 819 | 809 | 813 | +0.62% | 12,800 | 83億9772万 | +4.36% | 13.03 | 7.69 |
| 02/07 | 811 | 821 | 805 | 808 | -0.74% | 17,300 | 83億4607万 | +4.12% | 12.95 | 7.64 |
| 02/06 | 820 | 823 | 811 | 814 | -0.97% | 21,700 | 84億805万 | +5.44% | 13.05 | 7.7 |
| 02/05 | 808 | 824 | 800 | 822 | +0.74% | 36,000 | 84億9068万 | +7.03% | 13.17 | 7.77 |
| 02/04 | 794 | 816 | 782 | 816 | +4.62% | 82,200 | 84億2870万 | +6.95% | 13.08 | 7.72 |
| 02/03 | 777 | 780 | 752 | 780 | -1.52% | 35,800 | 80億5685万 | +2.9% | 12.5 | 7.38 |
| 01/31 | 792 | 796 | 773 | 792 | -0.75% | 48,600 | 81億8080万 | +4.9% | 12.69 | 7.49 |
| 01/30 | 810 | 833 | 793 | 798 | -2.56% | 49,600 | 82億4278万 | +6.54% | 12.79 | 7.55 |
| 01/29 | 803 | 838 | 797 | 819 | +3.02% | 80,800 | 84億5969万 | +10.08% | 13.13 | 7.75 |
| 01/28 | 782 | 796 | 781 | 795 | +0.63% | 18,300 | 82億1179万 | +7.72% | 12.74 | 7.52 |
| 01/27 | 773 | 806 | 773 | 790 | +3.95% | 23,900 | 81億6014万 | +7.78% | 12.66 | 7.47 |
| 01/24 | 733 | 768 | 728 | 760 | +3.12% | 36,700 | 78億5026万 | +4.25% | 12.18 | 7.19 |
| 01/23 | 747 | 747 | 731 | 737 | -2.64% | 15,300 | 76億1269万 | +1.38% | 11.81 | 6.97 |
| 01/22 | 758 | 765 | 748 | 757 | -0.26% | 10,100 | 78億1776万 | +4.27% | 12.13 | 7.16 |
| 01/21 | 764 | 764 | 745 | 759 | +0.66% | 15,100 | 78億3842万 | +4.83% | 12.16 | 7.18 |
| 01/20 | 751 | 754 | 750 | 754 | +0.4% | 6,100 | 77億8678万 | +4.43% | 12.08 | 7.13 |
| 01/17 | 744 | 753 | 743 | 751 | 0% | 7,500 | 77億5580万 | +4.16% | 12.04 | 7.1 |
| 01/16 | 757 | 768 | 746 | 751 | -0.92% | 37,400 | 77億5580万 | +4.6% | 12.04 | 7.1 |
| 01/15 | 769 | 778 | 758 | 758 | -0.52% | 13,100 | 78億2809万 | +6.01% | 12.15 | 7.17 |
| 01/14 | 806 | 806 | 756 | 762 | -5.69% | 23,100 | 78億6940万 | +7.17% | 12.21 | 7.21 |
| 01/10 | 783 | 822 | 783 | 808 | +2.54% | 29,000 | 83億4445万 | +13.96% | 12.95 | 7.64 |
| 01/09 | 780 | 800 | 769 | 788 | -0.13% | 36,700 | 81億3791万 | +11.61% | 12.63 | 7.45 |
| 01/08 | 738 | 810 | 731 | 789 | +6.48% | 61,500 | 81億4823万 | +12.39% | 12.65 | 7.46 |
| 01/07 | 729 | 741 | 717 | 741 | +3.78% | 9,600 | 76億5252万 | +6.16% | 11.88 | 7.01 |
| 01/06 | 734 | 739 | 714 | 714 | -2.72% | 13,800 | 73億7369万 | +2.44% | 11.44 | 6.75 |
| 2024 |
| 12/30 | 702 | 736 | 702 | 734 | +4.26% | 26,400 | 75億8023万 | +5.31% | - | 6.91 |
| 12/27 | 701 | 722 | 701 | 704 | -0.85% | 19,300 | 72億7041万 | +1.15% | - | 6.63 |
| 12/26 | 698 | 710 | 698 | 710 | +1.43% | 13,600 | 73億3238万 | +2.01% | - | 6.69 |
| 12/25 | 702 | 707 | 695 | 700 | -1.27% | 24,400 | 72億2911万 | +0.57% | - | 6.59 |
| 12/24 | 693 | 709 | 690 | 709 | +3.5% | 28,200 | 73億2205万 | +1.72% | - | 6.68 |
| 12/23 | 670 | 692 | 670 | 685 | +4.74% | 140,000 | 70億7420万 | -1.58% | - | 6.45 |
| 12/20 | 671 | 671 | 654 | 654 | -2.24% | 19,600 | 67億5405万 | -6.17% | - | 6.16 |
| 12/19 | 680 | 680 | 664 | 669 | -1.33% | 22,000 | 69億896万 | -4.29% | - | 6.3 |
| 12/18 | 667 | 683 | 666 | 678 | +1.65% | 20,800 | 70億190万 | -3.56% | - | 6.39 |
| 12/17 | 693 | 693 | 667 | 667 | -2.91% | 26,200 | 68億8830万 | -5.52% | - | 6.28 |
| 12/16 | 699 | 702 | 680 | 687 | -2.14% | 38,300 | 70億9485万 | -3.38% | - | 6.47 |
| 12/13 | 717 | 720 | 700 | 702 | -1.82% | 17,300 | 72億4976万 | -1.82% | - | 6.61 |
| 12/12 | 717 | 722 | 707 | 715 | +1.27% | 21,700 | 73億8401万 | -0.56% | - | 6.73 |
| 12/11 | 720 | 720 | 706 | 706 | -1.94% | 13,800 | 72億9107万 | -2.22% | - | 6.65 |
| 12/10 | 711 | 723 | 711 | 720 | +1.27% | 15,500 | 74億3565万 | -0.83% | - | 6.78 |
| 12/09 | 680 | 711 | 680 | 711 | +4.56% | 15,600 | 73億4271万 | -2.47% | - | 6.7 |
| 12/06 | 675 | 685 | 675 | 680 | +1.04% | 14,500 | 70億2256万 | -7.23% | - | 6.4 |
| 12/05 | 694 | 694 | 669 | 673 | -1.17% | 16,100 | 69億5027万 | -8.93% | - | 6.34 |
| 12/04 | 705 | 707 | 677 | 681 | -3.68% | 22,200 | 70億3289万 | -8.59% | - | 6.41 |
| 12/03 | 717 | 723 | 701 | 707 | -1.67% | 17,900 | 73億140万 | -5.73% | - | 6.66 |
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 | 1,985
11/4 | 637
7/7 | 5,059,300
9/1 | 195億1910万 | 62億5107万 | 104億8440万
12/30 |
2023年
12月期 | 1,520
2/3 | 694
8/18 | 663,700
2/1 | 149億4965万 | 68億7150万 | 82億2729万
12/29 |
2024年
12月期 | 1,130
2/28 | 637
11/15 | 652,500
3/28 | 114億2124万 | 65億7212万 | 75億8165万
12/30 |
| 最新 | 755
2025/5/2 | 8,100 | 78億2882万 |
