時価総額
- 2021年3月31日
- 56億2700万
- 2022年3月31日
- 27億8892万
- 2023年3月31日
- 21億9850万
- 2024年3月29日
- 25億8917万
- 2025年3月31日
- 20億2884万
2024/12/25～2025/05/28
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 | ||||||||||
| 05/28 | 292 | 292 | 287 | 288 | +0.35% | 34,400 | 21億4819万 | +4.73% | 56.53 | 4.35 |
| 05/27 | 285 | 299 | 285 | 287 | -1.71% | 105,000 | 21億4073万 | +5.13% | 56.34 | 4.33 |
| 05/26 | 303 | 319 | 287 | 292 | +1.74% | 268,700 | 21億7802万 | +7.75% | 57.32 | 4.41 |
| 05/23 | 265 | 344 | 265 | 287 | +8.71% | 1,454,300 | 21億4073万 | +6.69% | 56.34 | 4.33 |
| 05/22 | 281 | 283 | 264 | 264 | -4.35% | 180,900 | 19億6917万 | -0.75% | 51.82 | 3.99 |
| 05/21 | 300 | 320 | 272 | 276 | -7.38% | 801,900 | 20億5868万 | +4.15% | 54.18 | 4.17 |
| 05/20 | 316 | 340 | 298 | 298 | -3.25% | 632,200 | 22億2278万 | +13.31% | 58.49 | 4.5 |
| 05/19 | 364 | 465 | 308 | 308 | -20.62% | 2,460,700 | 22億9737万 | +18.46% | 60.46 | 4.65 |
| 05/16 | 355 | 430 | 306 | 388 | +6.89% | 570,000 | 28億9409万 | +51.56% | 76.16 | 5.86 |
| 05/15 | 369 | 463 | 303 | 363 | -5.22% | 2,752,400 | 27億761万 | +45.2% | 71.25 | 5.48 |
| 05/14 | 314 | 383 | 298 | 383 | +22.36% | 358,500 | 28億5679万 | +57.61% | 75.18 | 5.78 |
| 05/13 | 275 | 313 | 274 | 313 | +13.82% | 125,400 | 23億3466万 | +32.07% | 61.44 | 4.73 |
| 05/12 | 246 | 280 | 246 | 275 | +12.24% | 82,700 | 20億5122万 | +17.52% | 53.98 | 4.15 |
| 05/09 | 250 | 254 | 245 | 245 | -1.61% | 16,300 | 18億2745万 | +4.7% | 48.09 | 3.7 |
| 05/08 | 236 | 249 | 236 | 249 | +5.51% | 17,200 | 18億5729万 | +6.41% | 48.88 | 3.76 |
| 05/07 | 230 | 246 | 230 | 236 | +3.06% | 13,000 | 17億6032万 | +0.43% | 46.32 | 3.56 |
| 05/02 | 241 | 242 | 223 | 229 | -4.98% | 33,100 | 17億811万 | -3.38% | 44.95 | 3.46 |
| 05/01 | 243 | 243 | 241 | 241 | -0.82% | 1,700 | 17億9761万 | +0.42% | 47.31 | 3.64 |
| 04/30 | 242 | 246 | 242 | 243 | -0.41% | 4,300 | 18億1253万 | +0.41% | 47.7 | 3.67 |
| 04/28 | 240 | 248 | 239 | 244 | +2.52% | 15,300 | 18億1999万 | 0% | 47.89 | 3.69 |
| 04/25 | 234 | 252 | 234 | 238 | +1.71% | 28,400 | 17億7524万 | -3.25% | 46.72 | 3.59 |
| 04/24 | 234 | 285 | 228 | 234 | +0.43% | 92,200 | 17億4540万 | -5.65% | 45.93 | 3.53 |
| 04/23 | 236 | 240 | 222 | 233 | -1.69% | 7,200 | 17億3794万 | -7.17% | 45.74 | 3.52 |
| 04/22 | 236 | 238 | 233 | 237 | +0.42% | 7,400 | 16億2292万 | -6.32% | 46.52 | 3.58 |
| 04/21 | 240 | 240 | 236 | 236 | +0.43% | 3,100 | 16億1608万 | -7.45% | 46.32 | 3.56 |
| 04/18 | 231 | 248 | 231 | 235 | +1.73% | 12,700 | 16億923万 | -8.91% | 46.13 | 3.55 |
| 04/17 | 229 | 239 | 229 | 231 | +1.32% | 5,600 | 15億8184万 | -11.15% | 45.34 | 3.49 |
| 04/16 | 233 | 233 | 228 | 228 | -2.15% | 4,700 | 15億6129万 | -13.64% | 44.75 | 3.44 |
| 04/15 | 242 | 242 | 233 | 233 | -1.69% | 4,200 | 15億9553万 | -12.73% | 45.74 | 3.52 |
| 04/14 | 230 | 240 | 230 | 237 | +3.49% | 11,100 | 16億2292万 | -11.57% | 46.52 | 3.58 |
| 04/11 | 216 | 229 | 216 | 229 | +2.23% | 12,200 | 15億6814万 | -14.55% | 44.95 | 3.46 |
| 04/10 | 228 | 231 | 216 | 224 | +8.21% | 32,900 | 15億3390万 | -17.04% | 43.97 | 3.38 |
| 04/09 | 209 | 217 | 207 | 207 | -4.61% | 8,500 | 14億1749万 | -23.62% | 40.63 | 3.13 |
| 04/08 | 227 | 227 | 206 | 217 | +9.6% | 19,300 | 14億8597万 | -20.51% | 42.59 | 3.28 |
| 04/07 | 194 | 200 | 194 | 198 | -13.54% | 22,600 | 13億5586万 | -28% | 38.87 | 2.99 |
| 04/04 | 249 | 249 | 216 | 229 | -9.49% | 46,300 | 15億6814万 | -17.33% | 44.95 | 3.46 |
| 04/03 | 255 | 255 | 247 | 253 | -3.44% | 16,500 | 17億3249万 | -8.99% | 49.66 | 3.82 |
| 04/02 | 258 | 262 | 255 | 262 | +1.16% | 16,100 | 17億9412万 | -5.76% | 51.43 | 3.96 |
| 04/01 | 271 | 272 | 257 | 259 | -4.78% | 26,400 | 17億7358万 | -6.83% | 50.84 | 3.91 |
| 03/31 | 282 | 284 | 271 | 272 | -3.2% | 10,200 | 18億6260万 | -2.16% | 15.14 | 3.77 |
| 03/28 | 288 | 293 | 281 | 281 | -3.77% | 18,100 | 19億2423万 | +1.08% | 15.64 | 3.9 |
| 03/27 | 296 | 299 | 292 | 292 | -4.89% | 14,600 | 19億9955万 | +4.66% | 16.26 | 4.05 |
| 03/26 | 290 | 307 | 288 | 307 | +4.07% | 16,800 | 21億227万 | +10.04% | 17.09 | 4.26 |
| 03/25 | 291 | 300 | 287 | 295 | +1.37% | 19,100 | 20億2010万 | +6.12% | 16.42 | 4.09 |
| 03/24 | 294 | 302 | 286 | 291 | -0.34% | 28,100 | 19億9270万 | +5.43% | 16.2 | 4.04 |
| 03/21 | 301 | 303 | 291 | 292 | -2.01% | 54,100 | 19億9955万 | +5.42% | 16.26 | 4.05 |
| 03/19 | 280 | 360 | 280 | 298 | +6.05% | 424,500 | 20億4064万 | +7.58% | 16.59 | 4.13 |
| 03/18 | 295 | 295 | 281 | 281 | -3.1% | 17,800 | 19億2423万 | +1.44% | 15.64 | 3.9 |
| 03/17 | 292 | 299 | 270 | 290 | -3.33% | 43,000 | 19億8586万 | +4.69% | 16.15 | 4.02 |
| 03/14 | 301 | 306 | 286 | 300 | -1.96% | 92,500 | 20億5434万 | +8.3% | 16.7 | 4.16 |
| 03/13 | 325 | 327 | 300 | 306 | -3.47% | 127,400 | 20億9542万 | +11.27% | 17.04 | 4.24 |
| 03/12 | 303 | 353 | 292 | 317 | +7.09% | 679,000 | 21億7075万 | +16.12% | 17.65 | 4.4 |
| 03/11 | 264 | 336 | 264 | 296 | +15.63% | 616,800 | 20億2694万 | +9.23% | 16.48 | 4.1 |
| 03/10 | 256 | 267 | 256 | 256 | +0.79% | 2,800 | 17億5303万 | -4.83% | 14.25 | 3.55 |
| 03/07 | 265 | 268 | 252 | 254 | -4.15% | 6,100 | 17億3934万 | -5.58% | 14.14 | 3.52 |
| 03/06 | 260 | 265 | 260 | 265 | +2.32% | 2,700 | 18億1466万 | -1.12% | 14.75 | 3.67 |
| 03/05 | 256 | 260 | 253 | 259 | +1.17% | 3,800 | 17億7358万 | -3% | 14.42 | 3.59 |
| 03/04 | 259 | 259 | 254 | 256 | -1.16% | 1,600 | 17億5303万 | -4.12% | 14.25 | 3.55 |
| 03/03 | 255 | 265 | 251 | 259 | +3.19% | 7,400 | 17億7358万 | -2.63% | 14.42 | 3.59 |
| 02/28 | 253 | 253 | 250 | 251 | -2.33% | 6,500 | 17億1879万 | -5.64% | 13.97 | 3.48 |
| 02/27 | 255 | 257 | 252 | 257 | +1.18% | 5,300 | 17億5988万 | -3.38% | 14.31 | 3.56 |
| 02/26 | 258 | 280 | 254 | 254 | -0.78% | 21,700 | 17億3934万 | -4.51% | 14.14 | 3.52 |
| 02/25 | 264 | 264 | 256 | 256 | -3.03% | 7,200 | 17億5303万 | -3.4% | 14.25 | 3.55 |
| 02/21 | 274 | 274 | 264 | 264 | -6.38% | 24,200 | 18億781万 | -0.38% | 14.7 | 3.66 |
| 02/20 | 291 | 291 | 280 | 282 | -2.42% | 5,700 | 19億3107万 | +6.82% | 15.7 | 3.91 |
| 02/19 | 291 | 294 | 286 | 289 | -0.34% | 8,600 | 19億7901万 | +10.31% | 16.09 | 4.01 |
| 02/18 | 283 | 294 | 283 | 290 | +2.47% | 16,300 | 19億8586万 | +11.54% | 16.15 | 4.02 |
| 02/17 | 277 | 287 | 270 | 283 | +7.2% | 16,800 | 19億3792万 | +9.27% | 15.76 | 3.92 |
| 02/14 | 290 | 291 | 256 | 264 | -12.29% | 59,300 | 18億781万 | +2.72% | 14.7 | 3.66 |
| 02/13 | 300 | 301 | 275 | 301 | 0% | 37,200 | 20億6118万 | +17.58% | 16.76 | 4.17 |
| 02/12 | 307 | 307 | 296 | 301 | +2.03% | 26,700 | 20億6118万 | +18.97% | 16.76 | 4.17 |
| 02/10 | 290 | 300 | 288 | 295 | +2.79% | 31,800 | 20億2010万 | +18% | 16.42 | 4.09 |
| 02/07 | 279 | 315 | 279 | 287 | +5.51% | 159,400 | 19億6531万 | +16.19% | 15.98 | 3.98 |
| 02/06 | 264 | 274 | 261 | 272 | +4.62% | 17,700 | 18億6260万 | +11.48% | 15.14 | 3.77 |
| 02/05 | 268 | 271 | 260 | 260 | -3.35% | 21,800 | 17億8042万 | +7.44% | 14.48 | 3.61 |
| 02/04 | 257 | 275 | 255 | 269 | +3.86% | 40,200 | 18億4205万 | +12.08% | 14.98 | 3.73 |
| 02/03 | 253 | 310 | 253 | 259 | +4.86% | 382,800 | 17億7358万 | +8.82% | 14.42 | 3.59 |
| 01/31 | 245 | 248 | 241 | 247 | +1.23% | 6,600 | 16億9140万 | +4.22% | 13.75 | 3.42 |
| 01/30 | 244 | 248 | 244 | 244 | 0% | 4,100 | 16億7086万 | +3.39% | 13.58 | 3.38 |
| 01/29 | 244 | 250 | 244 | 244 | +0.41% | 10,800 | 16億7086万 | +3.39% | 13.58 | 3.38 |
| 01/28 | 241 | 250 | 241 | 243 | +0.83% | 12,000 | 16億6401万 | +2.97% | 13.53 | 3.37 |
| 01/27 | 243 | 245 | 241 | 241 | -0.41% | 8,100 | 16億5031万 | +2.55% | 13.42 | 3.34 |
| 01/24 | 246 | 250 | 240 | 242 | -2.42% | 36,200 | 16億5716万 | +2.98% | 13.47 | 3.36 |
| 01/23 | 253 | 253 | 248 | 248 | -2.36% | 9,700 | 16億9825万 | +5.53% | 13.81 | 3.44 |
| 01/22 | 255 | 260 | 251 | 254 | +1.6% | 21,300 | 17億3934万 | +7.63% | 14.14 | 3.52 |
| 01/21 | 242 | 254 | 242 | 250 | +1.21% | 15,300 | 17億1195万 | +6.38% | 13.92 | 3.47 |
| 01/20 | 242 | 250 | 242 | 247 | +1.65% | 7,400 | 16億9140万 | +5.11% | 13.75 | 3.42 |
| 01/17 | 249 | 252 | 243 | 243 | -2.41% | 21,400 | 16億6401万 | +3.4% | 13.53 | 3.37 |
| 01/16 | 242 | 266 | 242 | 249 | +3.75% | 93,000 | 17億510万 | +5.96% | 13.86 | 3.45 |
| 01/15 | 247 | 298 | 240 | 240 | +0.42% | 508,100 | 16億4347万 | +2.56% | 13.36 | 3.33 |
| 01/14 | 241 | 243 | 238 | 239 | -0.83% | 10,200 | 16億3662万 | +2.58% | 13.31 | 3.31 |
| 01/10 | 239 | 242 | 239 | 241 | +0.84% | 14,200 | 16億5031万 | +3.88% | 13.42 | 3.34 |
| 01/09 | 247 | 247 | 238 | 239 | -2.45% | 15,400 | 16億3662万 | +3.46% | 13.31 | 3.31 |
| 01/08 | 226 | 246 | 221 | 245 | +8.89% | 125,100 | 16億7771万 | +6.52% | 13.64 | 3.4 |
| 01/07 | 227 | 235 | 224 | 225 | 0% | 16,000 | 15億4075万 | -1.32% | 12.53 | 3.12 |
| 01/06 | 232 | 233 | 223 | 225 | 0% | 10,700 | 15億4075万 | -1.32% | 12.53 | 3.12 |
| 2024 | ||||||||||
| 12/30 | 220 | 226 | 219 | 225 | +3.21% | 7,800 | 15億4075万 | -0.88% | 12.53 | 3.52 |
| 12/27 | 215 | 219 | 210 | 218 | +1.4% | 53,100 | 14億9282万 | -3.96% | 12.14 | 3.41 |
| 12/26 | 213 | 218 | 213 | 215 | +0.47% | 19,300 | 14億7227万 | -5.29% | 11.97 | 3.36 |
| 12/25 | 221 | 222 | 212 | 214 | -3.17% | 45,900 | 14億6542万 | -5.73% | 11.91 | 3.34 |
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 3月期 | 2,075 3/26 | 1,621 3/30 | 4,502,300 3/26 | 70億5500万 | 55億1140万 | 56億2700万 3/31 |
| 2022年 3月期 | 2,145 4/5 | 586 1/28 | 5,033,600 4/5 | 72億9300万 | 20億3646万 | 27億8892万 3/31 |
| 2023年 3月期 | 870 4/14 | 499 3/23 | 224,300 12/5 | 30億2916万 | 17億4689万 | 21億9850万 3/31 |
| 2024年 3月期 | 942 10/12 | 418 8/29 | 2,671,800 10/12 | 33億585万 | 14億6692万 | 25億8917万 3/29 |
| 2025年 3月期 | 699 4/1 | 207 11/28 | 679,000 3/12 | 26億1915万 | 14億1749万 | 20億2884万 3/31 |
| 最新 | 288 2025/5/28 | 34,400 | 21億4819万 | |||