時価総額
- 2018年6月29日
- 169億3331万
- 2019年6月28日
- 305億9871万
- 2020年6月30日
- 307億7313万
- 2021年6月30日
- 313億5078万
- 2022年6月30日
- 193億9988万
- 2023年6月30日
- 303億4971万
- 2024年6月28日
- 225億2151万
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 | 782 | 786 | 775 | 775 | 0% | 90,600 | 159億6004万 | -15.21% | 13.66 | 2.5 |
| 05/27 | 776 | 784 | 772 | 775 | -0.77% | 87,200 | 159億6004万 | -16.13% | 13.66 | 2.5 |
| 05/26 | 777 | 789 | 772 | 781 | +0.64% | 84,000 | 160億8360万 | -16.29% | 13.77 | 2.52 |
| 05/23 | 790 | 796 | 773 | 776 | -2.63% | 199,200 | 159億8063万 | -17.62% | 13.68 | 2.5 |
| 05/22 | 791 | 812 | 790 | 797 | +0.63% | 94,700 | 164億1309万 | -16.19% | 14.05 | 2.57 |
| 05/21 | 802 | 817 | 791 | 792 | -0.13% | 123,500 | 163億1013万 | -17.33% | 13.96 | 2.56 |
| 05/20 | 811 | 814 | 793 | 793 | -1.49% | 221,600 | 163億3072万 | -17.82% | 13.98 | 2.56 |
| 05/19 | 820 | 829 | 799 | 805 | 0% | 141,000 | 165億7784万 | -17.01% | 14.19 | 2.6 |
| 05/16 | 815 | 819 | 797 | 805 | -0.98% | 162,100 | 165億7784万 | -17.27% | 14.19 | 2.6 |
| 05/15 | 859 | 868 | 804 | 813 | -14.6% | 329,700 | 167億4259万 | -16.79% | 14.33 | 2.62 |
| 05/14 | 977 | 980 | 940 | 952 | -2.56% | 77,000 | 196億510万 | -2.66% | 16.78 | 3.07 |
| 05/13 | 998 | 998 | 974 | 977 | -1.61% | 71,100 | 201億1994万 | +0.1% | 17.22 | 3.15 |
| 05/12 | 1,005 | 1,007 | 980 | 993 | -1.19% | 106,400 | 204億4944万 | +2.06% | 17.5 | 3.2 |
| 05/09 | 1,005 | 1,014 | 1,000 | 1,005 | +0.5% | 38,400 | 206億9656万 | +3.5% | 17.72 | 3.24 |
| 05/08 | 992 | 1,010 | 986 | 1,000 | +0.1% | 64,400 | 205億9360万 | +3.31% | 17.63 | 3.23 |
| 05/07 | 999 | 1,001 | 987 | 999 | +1.32% | 56,400 | 205億7300万 | +3.63% | 17.61 | 3.22 |
| 05/02 | 983 | 989 | 978 | 986 | +0.31% | 36,500 | 203億528万 | +2.6% | 17.38 | 3.18 |
| 05/01 | 983 | 1,010 | 973 | 983 | -0.51% | 108,100 | 202億4350万 | +2.4% | 17.33 | 3.17 |
| 04/30 | 980 | 989 | 971 | 988 | +0.71% | 48,200 | 203億4647万 | +3.02% | 17.42 | 3.19 |
| 04/28 | 985 | 994 | 981 | 981 | -0.41% | 51,600 | 202億232万 | +2.4% | 17.29 | 3.17 |
| 04/25 | 991 | 995 | 979 | 985 | -1.01% | 38,700 | 202億8469万 | +2.93% | 17.36 | 3.18 |
| 04/24 | 1,023 | 1,029 | 990 | 995 | -3.02% | 47,200 | 204億9063万 | +3.97% | 17.54 | 3.21 |
| 04/23 | 1,034 | 1,035 | 1,022 | 1,026 | -0.1% | 51,900 | 211億2903万 | +7.43% | 18.09 | 3.31 |
| 04/22 | 1,028 | 1,036 | 1,020 | 1,027 | -0.29% | 64,500 | 211億4962万 | +7.99% | 18.1 | 3.31 |
| 04/21 | 1,033 | 1,038 | 1,022 | 1,030 | +0.1% | 47,200 | 212億1140万 | +8.65% | 18.16 | 3.32 |
| 04/18 | 1,015 | 1,032 | 1,010 | 1,029 | +2.39% | 48,900 | 211億9081万 | +8.89% | 18.14 | 3.32 |
| 04/17 | 1,004 | 1,014 | 1,001 | 1,005 | +0.1% | 40,700 | 206億9656万 | +6.8% | 17.72 | 3.24 |
| 04/16 | 1,015 | 1,026 | 1,003 | 1,004 | 0% | 63,500 | 206億7597万 | +7.15% | 17.7 | 3.24 |
| 04/15 | 993 | 1,010 | 993 | 1,004 | +2.14% | 55,700 | 206億7597万 | +7.49% | 17.7 | 3.24 |
| 04/14 | 961 | 995 | 961 | 983 | +3.69% | 61,300 | 202億4350万 | +5.7% | 17.33 | 3.17 |
| 04/11 | 929 | 948 | 914 | 948 | +1.72% | 50,500 | 195億2273万 | +2.27% | 16.71 | 3.06 |
| 04/10 | 940 | 953 | 920 | 932 | +5.79% | 127,500 | 191億9323万 | +0.65% | 16.43 | 3.01 |
| 04/09 | 877 | 889 | 870 | 881 | -2.44% | 68,700 | 181億4296万 | -4.86% | 15.53 | 2.84 |
| 04/08 | 884 | 917 | 884 | 903 | +7.63% | 59,500 | 185億9602万 | -2.69% | 15.92 | 2.91 |
| 04/07 | 834 | 864 | 813 | 839 | -7.6% | 163,000 | 172億7803万 | -9.69% | 14.79 | 2.71 |
| 04/04 | 890 | 923 | 888 | 908 | +0.55% | 105,100 | 186億9898万 | -2.68% | 16.01 | 2.93 |
| 04/03 | 900 | 925 | 895 | 903 | -2.69% | 82,300 | 185億9602万 | -3.53% | 15.92 | 2.91 |
| 04/02 | 929 | 938 | 924 | 928 | -0.11% | 44,400 | 191億1086万 | -1.17% | 16.36 | 2.99 |
| 04/01 | 908 | 937 | 908 | 929 | +2.2% | 46,700 | 191億3145万 | -1.38% | 16.38 | 3 |
| 03/31 | 909 | 917 | 901 | 909 | -2.26% | 58,300 | 187億1958万 | -3.81% | 16.02 | 2.93 |
| 03/28 | 941 | 954 | 930 | 930 | -1.69% | 78,800 | 191億5204万 | -1.8% | 16.39 | 3 |
| 03/27 | 966 | 968 | 936 | 946 | -2.77% | 66,300 | 194億8154万 | -0.42% | 16.68 | 3.05 |
| 03/26 | 958 | 981 | 950 | 973 | +1.78% | 70,400 | 200億3757万 | +2.21% | 17.15 | 3.14 |
| 03/25 | 959 | 966 | 955 | 956 | -0.62% | 25,200 | 196億8748万 | +0.31% | 16.85 | 3.08 |
| 03/24 | 968 | 968 | 954 | 962 | -0.31% | 32,800 | 198億1104万 | +0.94% | 16.96 | 3.1 |
| 03/21 | 951 | 971 | 950 | 965 | +1.58% | 39,200 | 198億7282万 | +1.15% | 17.01 | 3.11 |
| 03/19 | 941 | 955 | 940 | 950 | +0.74% | 51,400 | 195億6392万 | -0.42% | 16.75 | 3.07 |
| 03/18 | 944 | 957 | 942 | 943 | -0.63% | 37,600 | 194億1976万 | -1.26% | 16.62 | 3.04 |
| 03/17 | 939 | 958 | 939 | 949 | +1.5% | 61,500 | 195億4332万 | -0.63% | 16.73 | 3.06 |
| 03/14 | 926 | 940 | 922 | 935 | +0.21% | 67,800 | 192億5501万 | -1.99% | 16.48 | 3.02 |
| 03/13 | 922 | 933 | 920 | 933 | +1.19% | 63,200 | 192億1382万 | -2.1% | 16.45 | 3.01 |
| 03/12 | 922 | 934 | 916 | 922 | 0% | 44,300 | 189億8729万 | -3.25% | 16.25 | 2.97 |
| 03/11 | 904 | 922 | 900 | 922 | +1.32% | 46,800 | 189億8729万 | -3.35% | 16.25 | 2.97 |
| 03/10 | 912 | 917 | 905 | 910 | +0.11% | 33,200 | 187億4017万 | -4.61% | 16.04 | 2.94 |
| 03/07 | 910 | 918 | 905 | 909 | -1.09% | 42,200 | 187億1958万 | -4.82% | 16.02 | 2.93 |
| 03/06 | 927 | 927 | 918 | 919 | -0.33% | 48,100 | 189億2551万 | -3.87% | 16.2 | 2.97 |
| 03/05 | 919 | 930 | 908 | 922 | -0.54% | 53,100 | 189億8729万 | -3.56% | 16.25 | 2.97 |
| 03/04 | 946 | 946 | 922 | 927 | -1.59% | 83,400 | 190億9026万 | -2.93% | 16.34 | 2.99 |
| 03/03 | 940 | 954 | 932 | 942 | +0.21% | 65,400 | 193億9917万 | -1.26% | 16.6 | 3.04 |
| 02/28 | 957 | 957 | 938 | 940 | -2.49% | 77,000 | 193億5798万 | -1.36% | 16.57 | 3.03 |
| 02/27 | 985 | 987 | 962 | 964 | -2.72% | 72,500 | 198億5223万 | +1.47% | 16.99 | 3.11 |
| 02/26 | 1,004 | 1,014 | 978 | 991 | -1.29% | 70,300 | 204億825万 | +4.76% | 17.47 | 3.2 |
| 02/25 | 980 | 1,009 | 975 | 1,004 | +1.31% | 87,300 | 206億7597万 | +6.7% | 17.7 | 3.24 |
| 02/21 | 958 | 993 | 958 | 991 | +2.48% | 123,100 | 204億825万 | +5.99% | 17.47 | 3.2 |
| 02/20 | 983 | 987 | 964 | 967 | -3.11% | 65,700 | 199億1401万 | +4.09% | 17.05 | 3.12 |
| 02/19 | 1,010 | 1,010 | 977 | 998 | -1.19% | 92,500 | 205億5241万 | +7.89% | 17.59 | 3.22 |
| 02/18 | 999 | 1,017 | 979 | 1,010 | +1.81% | 85,600 | 207億9953万 | +9.78% | 17.8 | 3.26 |
| 02/17 | 975 | 1,003 | 920 | 992 | +3.33% | 342,600 | 204億2885万 | +8.53% | 17.49 | 3.2 |
| 02/14 | 986 | 990 | 959 | 960 | -2.54% | 121,700 | 197億6985万 | +5.49% | 16.92 | 3.1 |
| 02/13 | 982 | 987 | 974 | 985 | +0.82% | 72,200 | 202億8469万 | +8.72% | 17.36 | 3.18 |
| 02/12 | 966 | 977 | 958 | 977 | +1.45% | 74,100 | 201億1994万 | +8.31% | 17.22 | 3.15 |
| 02/10 | 945 | 963 | 945 | 963 | +2.67% | 98,000 | 198億3163万 | +7.24% | 16.98 | 3.11 |
| 02/07 | 929 | 942 | 924 | 938 | +0.86% | 58,200 | 193億1679万 | +4.69% | 16.53 | 3.03 |
| 02/06 | 921 | 935 | 921 | 930 | +0.98% | 35,000 | 191億5204万 | +4.03% | 16.39 | 3 |
| 02/05 | 927 | 930 | 912 | 921 | -1.18% | 76,500 | 189億6670万 | +3.14% | 16.23 | 2.97 |
| 02/04 | 928 | 937 | 919 | 932 | +0.76% | 61,800 | 191億9323万 | +4.48% | 16.43 | 3.01 |
| 02/03 | 935 | 935 | 916 | 925 | -0.96% | 72,800 | 190億4908万 | +3.82% | 16.31 | 2.98 |
| 01/31 | 945 | 955 | 929 | 934 | -0.11% | 191,400 | 192億3442万 | +4.94% | 16.46 | 3.01 |
| 01/30 | 917 | 935 | 904 | 935 | +0.86% | 275,400 | 192億5501万 | +5.17% | 16.48 | 3.02 |
| 01/29 | 926 | 929 | 914 | 927 | +0.65% | 67,400 | 190億9026万 | +4.51% | 16.34 | 2.99 |
| 01/28 | 906 | 923 | 902 | 921 | +1.54% | 96,100 | 189億6670万 | +3.95% | 16.23 | 2.97 |
| 01/27 | 909 | 916 | 906 | 907 | 0% | 54,600 | 186億7839万 | +2.37% | 15.99 | 2.93 |
| 01/24 | 896 | 910 | 885 | 907 | +1.23% | 95,800 | 186億7839万 | +2.25% | 15.99 | 2.93 |
| 01/23 | 882 | 903 | 874 | 896 | +2.28% | 140,200 | 184億5186万 | +0.9% | 15.79 | 2.89 |
| 01/22 | 871 | 879 | 865 | 876 | +1.27% | 54,900 | 180億3999万 | -1.46% | 15.44 | 2.83 |
| 01/21 | 874 | 874 | 860 | 865 | +0.58% | 51,800 | 178億1346万 | -2.92% | 15.25 | 2.79 |
| 01/20 | 855 | 869 | 852 | 860 | +0.82% | 37,800 | 177億1049万 | -3.8% | 15.16 | 2.77 |
| 01/17 | 856 | 868 | 851 | 853 | -0.35% | 78,400 | 175億6634万 | -5.01% | 15.04 | 2.75 |
| 01/16 | 862 | 869 | 853 | 856 | -0.12% | 96,300 | 176億2812万 | -4.99% | 15.09 | 2.76 |
| 01/15 | 868 | 872 | 850 | 857 | -1.61% | 148,400 | 176億4871万 | -5.2% | 15.11 | 2.77 |
| 01/14 | 871 | 885 | 867 | 871 | -0.11% | 83,900 | 179億3702万 | -3.97% | 15.35 | 2.81 |
| 01/10 | 875 | 885 | 871 | 872 | -0.34% | 62,900 | 179億5761万 | -4.07% | 15.37 | 2.81 |
| 01/09 | 875 | 882 | 872 | 875 | +0.11% | 50,800 | 180億1940万 | -3.95% | 15.42 | 2.82 |
| 01/08 | 878 | 891 | 874 | 874 | -0.34% | 93,000 | 179億9880万 | -4.38% | 15.41 | 2.82 |
| 01/07 | 891 | 896 | 875 | 877 | -1.13% | 107,800 | 180億6058万 | -4.36% | 15.46 | 2.83 |
| 01/06 | 901 | 902 | 887 | 887 | -1.22% | 109,000 | 182億6652万 | -3.38% | 15.64 | 2.86 |
| 2024 | ||||||||||
| 12/30 | 900 | 910 | 898 | 898 | -0.33% | 46,200 | 184億9305万 | -2.18% | 15.83 | 2.94 |
| 12/27 | 895 | 907 | 895 | 901 | +0.22% | 65,700 | 185億5483万 | -1.96% | 15.88 | 2.95 |
| 12/26 | 909 | 912 | 897 | 899 | -0.77% | 58,900 | 185億1364万 | -2.18% | 15.85 | 2.95 |
| 12/25 | 901 | 908 | 896 | 906 | +0.89% | 62,600 | 186億5780万 | -1.41% | 15.97 | 2.97 |
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 | |
| 2018年 6月期 | 1,089 4,355 6/21 | 503 2,010 3/26 | 10,257,600 2,564,400 3/30 | 207億3807万 | 92億6931万 | 169億3331万 6/29 |
| 2019年 6月期 | 2,200 4,400 5/16 | 670 1,340 10/30 | 1,495,800 747,900 5/15 | 419億472万 | 127億6189万 | 305億9871万 6/28 |
| 2020年 6月期 | 1,910 3,820 7/26 | 766 3/13 | 1,498,400 749,200 8/14 | 374億6426万 | 154億5175万 | 307億7313万 6/30 |
| 2021年 6月期 | 2,680 1/5 | 1,183 5/17 | 956,200 7/28 | 547億3149万 | 242億3706万 | 313億5078万 6/30 |
| 2022年 6月期 | 1,868 8/31 | 881 6/20 | 976,800 8/16 | 382億8241万 | 181億4084万 | 193億9988万 6/30 |
| 2023年 6月期 | 1,608 6/13 | 812 12/23 | 713,200 8/15 | 331億1064万 | 167億2005万 | 303億4971万 6/30 |
| 2024年 6月期 | 1,591 9/6 | 875 2/15 | 596,200 2/19 | 327億6059万 | 180億1730万 | 225億2151万 6/28 |
| 最新 | 775 2025/5/28 | 90,600 | 159億6004万 | |||