時価総額
- 2021年12月30日
- 211億9556万
- 2022年12月30日
- 344億2137万
- 2023年12月29日
- 109億4022万
- 2024年12月30日
- 54億1342万
2024/12/17～2025/05/20
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 | ||||||||||
| 05/20 | 1,337 | 1,375 | 1,330 | 1,375 | +2.08% | 600 | 80億7461万 | +4.48% | - | 3.36 |
| 05/19 | 1,364 | 1,397 | 1,337 | 1,347 | -1.25% | 1,100 | 79億1019万 | +3.06% | - | 3.29 |
| 05/16 | 1,370 | 1,370 | 1,320 | 1,364 | -0.37% | 1,600 | 80億1002万 | +5.17% | - | 3.33 |
| 05/15 | 1,390 | 1,400 | 1,360 | 1,369 | -2.07% | 1,900 | 80億3938万 | +6.45% | - | 3.35 |
| 05/14 | 1,391 | 1,398 | 1,375 | 1,398 | +0.07% | 1,200 | 82億968万 | +9.99% | - | 3.42 |
| 05/13 | 1,397 | 1,397 | 1,381 | 1,397 | 0% | 400 | 82億381万 | +10.79% | - | 3.41 |
| 05/12 | 1,360 | 1,400 | 1,360 | 1,397 | +1.75% | 2,200 | 82億381万 | +11.23% | - | 3.41 |
| 05/09 | 1,400 | 1,419 | 1,373 | 1,373 | -1.51% | 3,300 | 80億6287万 | +9.84% | - | 3.36 |
| 05/08 | 1,359 | 1,399 | 1,329 | 1,394 | +4.03% | 3,500 | 81億8619万 | +11.88% | - | 3.41 |
| 05/07 | 1,331 | 1,345 | 1,330 | 1,340 | 0% | 10,200 | 78億6908万 | +7.98% | - | 3.27 |
| 05/02 | 1,394 | 1,394 | 1,340 | 1,340 | -2.69% | 3,600 | 78億6908万 | +8.15% | - | 3.27 |
| 05/01 | 1,377 | 1,377 | 1,360 | 1,377 | 0% | 900 | 80億8636万 | +11.23% | - | 3.37 |
| 04/30 | 1,379 | 1,380 | 1,350 | 1,377 | +2.08% | 2,900 | 80億8636万 | +11.5% | - | 3.37 |
| 04/28 | 1,325 | 1,349 | 1,263 | 1,349 | +1.81% | 2,900 | 79億2193万 | +9.5% | - | 3.3 |
| 04/25 | 1,354 | 1,425 | 1,322 | 1,325 | -2.21% | 25,900 | 77億8099万 | +7.64% | - | 3.24 |
| 04/24 | 1,327 | 1,357 | 1,325 | 1,355 | +1.5% | 1,700 | 79億5716万 | +10.07% | - | 3.31 |
| 04/23 | 1,324 | 1,378 | 1,240 | 1,335 | +2.69% | 9,300 | 78億3972万 | +8.62% | - | 3.26 |
| 04/22 | 1,299 | 1,300 | 1,299 | 1,300 | +0.78% | 700 | 76億3418万 | +6.04% | - | 3.18 |
| 04/21 | 1,230 | 1,296 | 1,230 | 1,290 | +5.74% | 2,300 | 75億7546万 | +5.39% | - | 3.15 |
| 04/18 | 1,210 | 1,220 | 1,190 | 1,220 | +0.91% | 800 | 71億6438万 | 0% | - | 2.98 |
| 04/17 | 1,229 | 1,229 | 1,140 | 1,209 | -0.08% | 4,300 | 70億9979万 | -0.9% | - | 2.95 |
| 04/16 | 1,199 | 1,210 | 1,199 | 1,210 | +3.42% | 1,200 | 71億566万 | -0.98% | - | 2.96 |
| 04/15 | 1,158 | 1,170 | 1,158 | 1,170 | +1.04% | 1,200 | 68億7076万 | -4.26% | - | 2.86 |
| 04/14 | 1,161 | 1,165 | 1,112 | 1,158 | +2.39% | 1,700 | 68億29万 | -5.31% | - | 2.83 |
| 04/11 | 1,168 | 1,184 | 1,104 | 1,131 | -1.31% | 2,300 | 66億4174万 | -7.6% | - | 2.76 |
| 04/10 | 1,177 | 1,198 | 1,093 | 1,146 | +4.18% | 3,600 | 67億2982万 | -6.83% | - | 2.8 |
| 04/09 | 1,165 | 1,199 | 1,080 | 1,100 | +0.09% | 16,300 | 64億5969万 | -10.93% | - | 2.69 |
| 04/08 | 1,100 | 1,100 | 1,032 | 1,099 | +12.14% | 1,100 | 64億5382万 | -11.3% | - | 2.69 |
| 04/07 | 1,000 | 1,030 | 970 | 980 | -15% | 3,600 | 57億5500万 | -20.9% | - | 2.39 |
| 04/04 | 1,232 | 1,270 | 1,090 | 1,153 | -8.64% | 4,900 | 67億7093万 | -7.54% | - | 2.82 |
| 04/03 | 1,235 | 1,265 | 1,233 | 1,262 | +0.08% | 1,500 | 74億1103万 | +1.61% | - | 3.08 |
| 04/02 | 1,274 | 1,400 | 1,244 | 1,261 | -1.02% | 7,700 | 74億515万 | +2.35% | - | 3.08 |
| 04/01 | 1,247 | 1,274 | 1,247 | 1,274 | -0.08% | 700 | 74億8150万 | +4.26% | - | 3.11 |
| 03/31 | 1,309 | 1,309 | 1,201 | 1,275 | -0.31% | 6,600 | 74億8737万 | +5.02% | - | 3.12 |
| 03/28 | 1,286 | 1,320 | 1,230 | 1,279 | -2.81% | 6,200 | 75億1086万 | +6.23% | - | 3.18 |
| 03/27 | 1,350 | 1,350 | 1,290 | 1,316 | +1% | 5,200 | 77億2814万 | +10.22% | - | 3.27 |
| 03/26 | 1,300 | 1,346 | 1,300 | 1,303 | +0.23% | 5,200 | 76億5180万 | +10.24% | - | 3.24 |
| 03/25 | 1,315 | 1,318 | 1,300 | 1,300 | -1.44% | 2,200 | 76億3418万 | +11.11% | - | 3.23 |
| 03/24 | 1,329 | 1,329 | 1,303 | 1,319 | -0.68% | 1,900 | 77億4576万 | +13.81% | - | 3.28 |
| 03/21 | 1,320 | 1,333 | 1,299 | 1,328 | +0.68% | 3,500 | 77億9861万 | +15.68% | - | 3.3 |
| 03/19 | 1,245 | 1,350 | 1,245 | 1,319 | +6.37% | 9,600 | 77億4576万 | +16.01% | - | 3.28 |
| 03/18 | 1,240 | 1,240 | 1,210 | 1,240 | -0.8% | 2,600 | 72億8183万 | +10.22% | - | 3.08 |
| 03/17 | 1,200 | 1,250 | 1,183 | 1,250 | +5.04% | 3,900 | 73億4056万 | +12.01% | - | 3.11 |
| 03/14 | 1,213 | 1,236 | 1,189 | 1,190 | -2.46% | 1,900 | 69億8821万 | +7.3% | - | 2.96 |
| 03/13 | 1,239 | 1,268 | 1,220 | 1,220 | -3.86% | 3,300 | 71億6438万 | +10.51% | - | 3.03 |
| 03/12 | 1,189 | 1,270 | 1,178 | 1,269 | +4.1% | 3,700 | 74億5213万 | +15.68% | - | 3.16 |
| 03/11 | 1,180 | 1,274 | 1,180 | 1,219 | +3.31% | 6,200 | 71億5851万 | +11.94% | - | 3.03 |
| 03/10 | 1,208 | 1,250 | 1,180 | 1,180 | -1.26% | 7,000 | 69億2949万 | +8.96% | - | 2.93 |
| 03/07 | 1,245 | 1,245 | 1,180 | 1,195 | -5.91% | 5,000 | 70億1757万 | +10.85% | - | 2.97 |
| 03/06 | 1,298 | 1,300 | 1,164 | 1,270 | -0.16% | 14,900 | 74億5801万 | +18.47% | - | 3.16 |
| 03/05 | 1,233 | 1,272 | 1,140 | 1,272 | +5.74% | 23,900 | 74億6975万 | +19.55% | - | 3.16 |
| 03/04 | 1,138 | 1,408 | 1,114 | 1,203 | +8.57% | 78,700 | 70億6455万 | +13.92% | - | 2.99 |
| 03/03 | 1,187 | 1,189 | 1,070 | 1,108 | -4.89% | 9,700 | 65億667万 | +5.52% | - | 2.75 |
| 02/28 | 1,081 | 1,165 | 1,060 | 1,165 | +13.22% | 32,600 | 68億4140万 | +11.16% | - | 2.9 |
| 02/27 | 1,040 | 1,040 | 1,011 | 1,029 | +1.08% | 1,700 | 60億4275万 | -1.34% | - | 2.56 |
| 02/26 | 1,019 | 1,019 | 1,015 | 1,018 | +0.3% | 700 | 59億7815万 | -2.49% | - | 2.53 |
| 02/25 | 1,030 | 1,030 | 1,000 | 1,015 | -4.25% | 2,700 | 59億6053万 | -2.78% | - | 2.52 |
| 02/21 | 1,028 | 1,060 | 1,015 | 1,060 | +3.11% | 1,200 | 62億2479万 | +1.53% | - | 2.64 |
| 02/20 | 1,017 | 1,038 | 1,010 | 1,028 | 0% | 1,500 | 60億3687万 | -1.44% | - | 2.56 |
| 02/19 | 1,021 | 1,032 | 1,021 | 1,028 | +0.69% | 900 | 60億3687万 | -1.34% | - | 2.56 |
| 02/18 | 1,010 | 1,022 | 1,010 | 1,021 | +1.09% | 1,600 | 59億9577万 | -2.02% | - | 2.54 |
| 02/17 | 1,026 | 1,026 | 1,010 | 1,010 | -1.08% | 8,000 | 59億3117万 | -3.07% | - | 2.51 |
| 02/14 | 1,040 | 1,055 | 1,001 | 1,021 | -1.83% | 5,100 | 59億9577万 | -1.92% | - | 2.54 |
| 02/13 | 1,045 | 1,050 | 1,035 | 1,040 | -1.14% | 1,900 | 61億734万 | 0% | - | 2.59 |
| 02/12 | 1,006 | 1,064 | 1,006 | 1,052 | +2.94% | 13,000 | 61億7781万 | +1.45% | - | 2.62 |
| 02/10 | 1,008 | 1,049 | 1,001 | 1,022 | +0.29% | 2,100 | 60億164万 | -1.16% | - | 2.54 |
| 02/07 | 1,057 | 1,057 | 1,000 | 1,019 | -4.32% | 7,500 | 59億8402万 | -1.36% | - | 2.53 |
| 02/06 | 1,073 | 1,073 | 1,030 | 1,065 | +0.28% | 4,700 | 62億5415万 | +3.4% | - | 2.65 |
| 02/05 | 1,074 | 1,074 | 1,059 | 1,062 | +0.66% | 2,400 | 62億3654万 | +3.41% | - | 2.64 |
| 02/04 | 1,040 | 1,055 | 1,038 | 1,055 | -1.22% | 1,000 | 61億9543万 | +3.03% | - | 2.62 |
| 02/03 | 1,079 | 1,079 | 1,068 | 1,068 | +0.28% | 300 | 62億7177万 | +4.5% | - | 2.66 |
| 01/31 | 1,052 | 1,079 | 1,052 | 1,065 | +0.38% | 2,800 | 62億5415万 | +4.41% | - | 2.65 |
| 01/30 | 1,027 | 1,061 | 1,027 | 1,061 | +2.41% | 2,000 | 62億3066万 | +4.02% | - | 2.64 |
| 01/29 | 1,050 | 1,060 | 1,028 | 1,036 | -3.18% | 6,600 | 60億8385万 | +1.67% | - | 2.58 |
| 01/28 | 1,069 | 1,070 | 1,050 | 1,070 | +0.09% | 6,500 | 62億8352万 | +4.9% | - | 2.66 |
| 01/27 | 1,034 | 1,069 | 1,030 | 1,069 | +0.85% | 2,500 | 62億7764万 | +4.8% | - | 2.66 |
| 01/24 | 1,050 | 1,060 | 1,030 | 1,060 | +0.95% | 2,100 | 62億2479万 | +4.02% | - | 2.64 |
| 01/23 | 1,039 | 1,050 | 1,015 | 1,050 | +0.29% | 4,000 | 61億6607万 | +3.14% | - | 2.61 |
| 01/22 | 1,030 | 1,047 | 1,030 | 1,047 | 0% | 1,100 | 61億4845万 | +2.85% | - | 2.6 |
| 01/21 | 1,029 | 1,047 | 1,029 | 1,047 | +1.75% | 400 | 61億4845万 | +2.95% | - | 2.6 |
| 01/20 | 1,010 | 1,029 | 1,010 | 1,029 | +0.78% | 300 | 60億4275万 | +1.38% | - | 2.56 |
| 01/17 | 1,021 | 1,021 | 1,021 | 1,021 | 0% | 1,700 | 59億9577万 | +0.69% | - | 2.54 |
| 01/16 | 1,010 | 1,030 | 1,010 | 1,021 | +1.09% | 3,700 | 59億9577万 | +0.69% | - | 2.54 |
| 01/15 | 1,011 | 1,026 | 1,010 | 1,010 | -1.37% | 1,100 | 59億3117万 | -0.49% | - | 2.51 |
| 01/14 | 1,025 | 1,025 | 1,000 | 1,024 | -0.1% | 3,400 | 60億1338万 | +0.89% | - | 2.55 |
| 01/10 | 998 | 1,025 | 988 | 1,025 | +3.02% | 5,300 | 60億1926万 | +1.08% | - | 2.55 |
| 01/09 | 990 | 995 | 990 | 995 | +1.02% | 1,200 | 58億4308万 | -1.87% | - | 2.47 |
| 01/08 | 966 | 990 | 966 | 985 | +1.97% | 2,600 | 57億8436万 | -2.76% | - | 2.45 |
| 01/07 | 970 | 981 | 965 | 966 | -0.21% | 1,400 | 56億7278万 | -4.64% | - | 2.4 |
| 01/06 | 984 | 987 | 966 | 968 | -3.1% | 1,300 | 56億8453万 | -4.54% | - | 2.41 |
| 2024 | ||||||||||
| 12/30 | 990 | 999 | 965 | 999 | +4.06% | 4,000 | 58億6657万 | -1.67% | - | 2.42 |
| 12/27 | 1,000 | 1,005 | 955 | 960 | -2.04% | 4,200 | 56億3755万 | -5.6% | - | 2.33 |
| 12/26 | 996 | 997 | 973 | 980 | -1.61% | 19,100 | 57億5500万 | -3.73% | - | 2.38 |
| 12/25 | 1,000 | 1,028 | 992 | 996 | -0.4% | 5,400 | 58億4896万 | -2.16% | - | 2.41 |
| 12/24 | 1,021 | 1,022 | 999 | 1,000 | -2.44% | 4,300 | 58億7245万 | -1.77% | - | 2.42 |
| 12/23 | 1,030 | 1,035 | 1,024 | 1,025 | -3.3% | 4,100 | 60億1926万 | +0.79% | - | 2.48 |
| 12/20 | 1,024 | 1,060 | 1,024 | 1,060 | +1.92% | 2,300 | 62億2479万 | +4.43% | - | 2.57 |
| 12/19 | 1,050 | 1,050 | 1,024 | 1,040 | -1.05% | 1,800 | 61億734万 | +2.87% | - | 2.52 |
| 12/18 | 1,024 | 1,054 | 1,021 | 1,051 | -2.05% | 4,400 | 61億7194万 | +3.65% | - | 2.55 |
| 12/17 | 1,058 | 1,075 | 1,055 | 1,073 | +1.71% | 3,600 | 63億113万 | +5.92% | - | 2.6 |
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 | |
| 2021年 12月期 | 7,270 11/18 | 3,275 10/1 | 4,070,600 9/29 | 403億2814万 | 176億3882万 | 211億9556万 12/30 |
| 2022年 12月期 | 7,790 11/21 | 2,140 2/17 | 1,171,300 2/15 | 446億3631万 | 120億6350万 | 344億2137万 12/30 |
| 2023年 12月期 | 7,070 2/15 | 1,753 8/16 | 1,361,400 9/21 | 407億4405万 | 101億3093万 | 109億4022万 12/29 |
| 2024年 12月期 | 2,272 2/2 | 870 10/29 | 211,000 2/16 | 133億4220万 | 51億903万 | 54億1342万 12/30 |
| 最新 | 1,375 2025/5/20 | 600 | 80億7461万 | |||