時価総額
2023/05/26～2025/04/25
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 |
| 04/25 | 7,621 | 7,663 | 7,055 | 7,085 | -8.49% | 6,592,100 | 8681億3635万 | +7.97% | 29.65 | 2.53 |
| 04/18 | 7,163 | 7,742 | 7,135 | 7,742 | +8.74% | 3,491,800 | 9486億3961万 | +18.96% | 32.4 | 2.77 |
| 04/11 | 6,571 | 7,168 | 6,420 | 7,120 | +2.14% | 3,132,400 | 8724億2496万 | +10.73% | 29.79 | 2.55 |
| 04/04 | 6,989 | 7,115 | 6,750 | 6,971 | -0.27% | 2,606,500 | 8541億6775万 | +9.3% | 29.17 | 2.49 |
| 03/28 | 7,074 | 7,095 | 6,830 | 6,990 | -1.08% | 2,166,900 | 8564億9585万 | +10.46% | 34.39 | 2.5 |
| 03/21 | 6,876 | 7,082 | 6,876 | 7,066 | +2.78% | 1,507,700 | 8658億825万 | +12.59% | 34.76 | 2.53 |
| 03/14 | 6,913 | 6,999 | 6,795 | 6,875 | +0.31% | 2,196,900 | 8424億472万 | +10.66% | 33.82 | 2.46 |
| 03/07 | 7,176 | 7,346 | 6,846 | 6,854 | -3.34% | 2,470,700 | 8398億3155万 | +11.36% | 33.72 | 2.45 |
| 02/28 | 7,060 | 7,142 | 6,982 | 7,091 | -0.13% | 2,068,000 | 8688億7154万 | +16.19% | 34.88 | 2.54 |
| 02/21 | 7,037 | 7,299 | 6,877 | 7,100 | +1.3% | 3,091,800 | 8699億7433万 | +17.67% | 34.93 | 2.54 |
| 02/14 | 6,778 | 7,017 | 6,715 | 7,009 | +3.07% | 5,010,400 | 8588億2395万 | +17.62% | 34.48 | 2.51 |
| 02/07 | 6,240 | 6,825 | 6,226 | 6,800 | +8.02% | 4,050,100 | 8332億1485万 | +15.76% | 33.45 | 2.43 |
| 01/31 | 6,166 | 6,574 | 6,116 | 6,295 | +2.69% | 4,086,000 | 7713億3639万 | +8.65% | 30.97 | 2.25 |
| 01/24 | 6,155 | 6,288 | 6,069 | 6,130 | -0.18% | 3,712,300 | 7511億1868万 | +6.92% | 30.16 | 2.19 |
| 01/17 | 6,260 | 6,288 | 6,131 | 6,141 | -1.05% | 2,804,800 | 7524億6653万 | +8% | 30.21 | 2.2 |
| 01/10 | 6,152 | 6,262 | 6,116 | 6,206 | -0.64% | 3,551,200 | 7604億3108万 | +9.96% | 30.53 | 2.22 |
| 2024 |
| 12/27 | 6,247 | 6,300 | 6,095 | 6,246 | -0.02% | 2,519,800 | 7653億3234万 | +11.64% | 30.73 | 2.24 |
| 12/20 | 6,275 | 6,308 | 6,042 | 6,247 | -0.21% | 2,730,300 | 7654億5488万 | +12.86% | 30.73 | 2.24 |
| 12/13 | 6,013 | 6,414 | 5,954 | 6,260 | +5.14% | 3,614,900 | 7670億4779万 | +14.28% | 30.79 | 2.24 |
| 12/06 | 6,004 | 6,167 | 5,923 | 5,954 | -1.28% | 3,327,400 | 7295億5312万 | +10.04% | 29.29 | 2.13 |
| 11/29 | 6,094 | 6,190 | 5,996 | 6,031 | +0.03% | 3,621,600 | 7389億8805万 | +12.6% | 29.67 | 2.16 |
| 11/22 | 5,565 | 6,158 | 5,505 | 6,029 | +7.62% | 5,656,400 | 7387億4299万 | +13.69% | 29.66 | 2.16 |
| 11/15 | 5,599 | 5,765 | 5,450 | 5,602 | -9.94% | 10,414,300 | 6864億2200万 | +6.7% | 27.56 | 2.01 |
| 11/08 | 6,010 | 6,322 | 5,956 | 6,220 | +3.98% | 3,086,700 | 7621億4652万 | +19.23% | 30.6 | 2.23 |
| 11/01 | 5,725 | 6,016 | 5,713 | 5,982 | +4.27% | 4,094,400 | 7329億8400万 | +15.89% | 29.43 | 2.14 |
| 10/25 | 5,789 | 5,949 | 5,668 | 5,737 | -0.92% | 2,733,800 | 7029億6376万 | +10.97% | 28.22 | 2.06 |
| 10/18 | 5,820 | 5,845 | 5,721 | 5,790 | -0.45% | 2,316,300 | 7094億5794万 | +11.65% | 28.48 | 2.08 |
| 10/11 | 5,848 | 5,990 | 5,788 | 5,816 | +1.36% | 3,100,200 | 7126億4376万 | +12.19% | 28.61 | 2.08 |
| 10/04 | 5,550 | 5,849 | 5,541 | 5,738 | +1.2% | 3,603,400 | 7030億8629万 | +10.94% | 28.23 | 2.06 |
| 09/27 | 5,550 | 5,760 | 5,540 | 5,670 | +2.83% | 2,477,100 | 6947億5414万 | +9.84% | 27.89 | 2.09 |
| 09/20 | 5,414 | 5,574 | 5,347 | 5,514 | +1.68% | 2,488,100 | 6756億3922万 | +6.92% | 27.13 | 2.03 |
| 09/13 | 5,397 | 5,553 | 5,346 | 5,423 | -1.97% | 4,043,300 | 6644億8884万 | +4.87% | 26.68 | 2 |
| 09/06 | 5,403 | 5,617 | 5,347 | 5,532 | +2.69% | 2,986,700 | 6778億4478万 | +6.43% | 27.21 | 2.04 |
| 08/30 | 5,200 | 5,389 | 5,150 | 5,387 | +3.12% | 3,324,700 | 6600億7770万 | +3.18% | 26.5 | 1.99 |
| 08/23 | 4,875 | 5,276 | 4,875 | 5,224 | +7.2% | 3,747,300 | 6401億505万 | -0.29% | 25.7 | 1.93 |
| 08/16 | 4,813 | 4,910 | 4,717 | 4,873 | +1.58% | 2,378,000 | 5970億9646万 | -7.81% | 23.97 | 1.8 |
| 08/09 | 4,625 | 4,860 | 4,394 | 4,797 | +0.67% | 8,538,000 | 5877億8406万 | -10.47% | 23.6 | 1.77 |
| 08/02 | 5,000 | 5,099 | 4,742 | 4,765 | -4.18% | 3,264,000 | 5838億6305万 | -12.33% | 23.44 | 1.76 |
| 07/26 | 5,011 | 5,115 | 4,887 | 4,973 | -2.22% | 3,994,700 | 6093億4962万 | -9.63% | 24.46 | 1.83 |
| 07/19 | 4,986 | 5,139 | 4,874 | 5,086 | +2.27% | 4,170,500 | 6231億9569万 | -8.11% | 25.02 | 1.88 |
| 07/12 | 4,749 | 4,996 | 4,654 | 4,973 | +4.74% | 4,424,200 | 6093億4962万 | -10.64% | 24.46 | 1.83 |
| 07/05 | 4,888 | 4,921 | 4,709 | 4,748 | -1.74% | 5,075,500 | 5817億8001万 | -15.15% | 23.36 | 1.75 |
| 06/28 | 4,580 | 4,888 | 4,571 | 4,832 | +5.32% | 6,648,300 | 5920億7267万 | -14.28% | 23.77 | 1.79 |
| 06/21 | 4,535 | 4,666 | 4,470 | 4,588 | +0.66% | 6,348,300 | 5621億7496万 | -18.83% | 22.57 | 1.7 |
| 06/14 | 4,607 | 4,770 | 4,380 | 4,558 | -3.35% | 7,411,900 | 5584億9901万 | -19.63% | 22.42 | 1.69 |
| 06/07 | 4,719 | 4,972 | 4,657 | 4,716 | +0.15% | 9,665,300 | 5778億5900万 | -16.9% | 23.2 | 1.75 |
| 05/31 | 4,774 | 4,777 | 4,415 | 4,709 | -1.51% | 15,619,700 | 5770億128万 | -17.1% | 23.17 | 1.74 |
| 05/24 | 4,875 | 5,064 | 4,716 | 4,781 | -1.22% | 10,741,000 | 5858億2356万 | -15.98% | 23.52 | 1.77 |
| 05/17 | 6,155 | 6,309 | 4,833 | 4,840 | -21.58% | 17,487,100 | 5930億5292万 | -15.15% | 23.81 | 1.79 |
| 05/10 | 6,160 | 6,246 | 6,037 | 6,172 | +0.31% | 4,490,300 | 7562億6501万 | +7.96% | 30.36 | 2.29 |
| 05/02 | 5,736 | 6,185 | 5,641 | 6,153 | +7.36% | 6,525,800 | 7539億3691万 | +8.35% | 30.27 | 2.28 |
| 04/26 | 5,600 | 5,760 | 5,559 | 5,731 | +3.99% | 4,757,700 | 7022億2857万 | +1.49% | 28.19 | 2.12 |
| 04/19 | 5,412 | 5,577 | 5,341 | 5,511 | +0.33% | 5,267,400 | 6752億7162万 | -1.94% | 27.11 | 2.04 |
| 04/12 | 5,565 | 5,667 | 5,411 | 5,493 | -0.79% | 4,202,000 | 6730億6605万 | -1.88% | 27.02 | 2.03 |
| 04/05 | 5,885 | 5,899 | 5,401 | 5,537 | -5.85% | 6,478,700 | 6784億5744万 | -0.77% | 27.24 | 2.05 |
| 03/29 | 6,119 | 6,119 | 5,815 | 5,881 | -3.54% | 4,798,200 | 7206億831万 | +5.75% | 47.37 | 2.23 |
| 03/22 | 6,127 | 6,293 | 5,999 | 6,097 | -0.05% | 3,530,200 | 7470億7514万 | +10.23% | 49.1 | 2.31 |
| 03/15 | 5,799 | 6,140 | 5,793 | 6,100 | +4.38% | 5,564,600 | 7474億4273万 | +11.07% | 49.13 | 2.31 |
| 03/08 | 6,433 | 6,500 | 5,801 | 5,844 | -8.44% | 7,139,600 | 7160億7464万 | +7.21% | 47.07 | 2.22 |
| 03/01 | 6,765 | 6,770 | 6,273 | 6,383 | -4.56% | 7,639,000 | 7821億1917万 | +17.62% | 51.41 | 2.42 |
| 02/22 | 6,710 | 6,763 | 6,552 | 6,688 | -0.34% | 3,487,400 | 8194億9131万 | +24.13% | 53.86 | 2.54 |
| 02/16 | 6,462 | 6,808 | 6,387 | 6,711 | +3.87% | 4,407,100 | 8223億954万 | +25.6% | 54.05 | 2.55 |
| 02/09 | 5,853 | 6,475 | 5,770 | 6,461 | +11.67% | 7,984,800 | 7916億7664万 | +22.14% | 52.04 | 2.45 |
| 02/02 | 5,769 | 5,990 | 5,704 | 5,786 | -0.87% | 4,342,100 | 7089億6781万 | +10.25% | 46.6 | 2.2 |
| 01/26 | 5,778 | 5,861 | 5,695 | 5,837 | +1.48% | 4,614,000 | 7152億1692万 | +11.52% | 47.01 | 2.21 |
| 01/19 | 5,820 | 5,917 | 5,665 | 5,752 | -0.17% | 6,611,900 | 7048億174万 | +9.44% | 46.33 | 2.18 |
| 01/12 | 5,254 | 5,774 | 5,229 | 5,762 | +10.74% | 5,218,500 | 7060億2705万 | +9.07% | 46.41 | 2.19 |
| 01/05 | 5,088 | 5,345 | 5,046 | 5,203 | +2.77% | 3,287,100 | 6375億3189万 | -2.02% | 41.9 | 1.97 |
| 2023 |
| 12/29 | 4,727 | 5,150 | 4,707 | 5,063 | +8.32% | 5,213,100 | 6203億7747万 | -5.49% | 40.78 | 1.92 |
| 12/22 | 4,806 | 4,861 | 4,653 | 4,674 | -3.29% | 3,619,100 | 5727億1267万 | -13.64% | 37.64 | 1.77 |
| 12/15 | 4,950 | 5,078 | 4,777 | 4,833 | -2.48% | 4,085,900 | 5921億9520万 | -12% | 38.92 | 1.83 |
| 12/08 | 5,129 | 5,245 | 4,916 | 4,956 | -3.49% | 3,071,900 | 6072億6658万 | -11.14% | 39.92 | 1.88 |
| 12/01 | 5,196 | 5,227 | 5,017 | 5,135 | -0.73% | 3,991,400 | 6291億9974万 | -9.21% | 41.36 | 1.95 |
| 11/24 | 5,200 | 5,280 | 5,122 | 5,173 | -0.58% | 3,336,700 | 6338億5594万 | -9.47% | 41.66 | 1.96 |
| 11/17 | 5,375 | 5,438 | 5,180 | 5,203 | -2.98% | 4,091,300 | 6375億3189万 | -9.72% | 41.9 | 1.97 |
| 11/10 | 5,100 | 5,398 | 5,075 | 5,363 | +6.2% | 6,649,300 | 6571億3694万 | -7.74% | 43.19 | 2.04 |
| 11/02 | 4,937 | 5,090 | 4,856 | 5,050 | +1.81% | 4,916,400 | 6187億8455万 | -14.09% | 40.67 | 1.92 |
| 10/27 | 5,004 | 5,134 | 4,939 | 4,960 | -1.74% | 3,633,000 | 6077億5671万 | -16.58% | 39.95 | 1.88 |
| 10/20 | 5,055 | 5,059 | 4,863 | 5,048 | -0.43% | 4,362,400 | 6185億3949万 | -16.06% | 40.66 | 1.92 |
| 10/13 | 5,129 | 5,148 | 5,030 | 5,070 | -1.19% | 2,432,200 | 6212億3519万 | -16.6% | 40.83 | 1.92 |
| 10/06 | 5,190 | 5,230 | 5,020 | 5,131 | +0.12% | 3,847,500 | 6287億961万 | -16.32% | 41.32 | 1.95 |
| 09/29 | 5,100 | 5,206 | 5,085 | 5,125 | +1.4% | 4,217,700 | 6279億7442万 | -17.08% | 41.28 | 1.94 |
| 09/22 | 5,271 | 5,319 | 5,041 | 5,054 | -3.62% | 4,480,400 | 6192億7468万 | -18.79% | 40.7 | 1.92 |
| 09/15 | 5,420 | 5,422 | 5,191 | 5,244 | -3.16% | 5,385,600 | 6425億5568万 | -16.43% | 42.23 | 1.99 |
| 09/08 | 5,573 | 5,631 | 5,392 | 5,415 | -2.56% | 3,749,900 | 6635億859万 | -14.27% | 43.61 | 2.05 |
| 09/01 | 5,461 | 5,610 | 5,381 | 5,557 | +3.1% | 3,259,000 | 6809億807万 | -12.54% | 44.76 | 2.11 |
| 08/25 | 5,407 | 5,443 | 5,332 | 5,390 | -0.26% | 2,936,700 | 6604億4530万 | -15.57% | 43.41 | 2.05 |
| 08/18 | 5,449 | 5,609 | 5,308 | 5,404 | -0.97% | 6,362,200 | 6621億6074万 | -15.72% | 43.52 | 2.05 |
| 08/10 | 5,566 | 5,665 | 5,287 | 5,457 | -14.28% | 13,954,900 | 6686億5491万 | -15.26% | 43.95 | 2.07 |
| 08/04 | 6,506 | 6,625 | 6,341 | 6,366 | -1.13% | 3,576,600 | 7800億3614万 | -1.68% | 51.27 | 2.42 |
| 07/28 | 6,450 | 6,495 | 6,308 | 6,439 | +0.08% | 3,723,100 | 7889億8094万 | -0.48% | 51.86 | 2.44 |
| 07/21 | 6,463 | 6,558 | 6,326 | 6,434 | +0.67% | 3,601,900 | 7883億6828万 | -0.31% | 51.82 | 2.44 |
| 07/14 | 6,422 | 6,481 | 6,268 | 6,391 | -0.47% | 3,794,500 | 7830億9943万 | -0.81% | 51.47 | 2.43 |
| 07/07 | 6,688 | 6,737 | 6,330 | 6,421 | -3.99% | 4,412,800 | 7867億7537万 | -0.16% | 51.71 | 2.44 |
| 06/30 | 6,894 | 6,954 | 6,604 | 6,688 | -3.95% | 6,692,800 | 8194億9131万 | +4.19% | 53.86 | 2.54 |
| 06/23 | 7,049 | 7,566 | 6,939 | 6,963 | +0.56% | 10,200,500 | 8531億8750万 | +8.85% | 56.08 | 2.64 |
| 06/16 | 6,650 | 6,924 | 6,576 | 6,924 | +5.1% | 5,826,900 | 8484億877万 | +8.82% | 55.77 | 2.63 |
| 06/09 | 6,410 | 6,597 | 6,290 | 6,588 | +3.26% | 5,113,200 | 8072億3815万 | +4.13% | 53.06 | 2.5 |
| 06/02 | 6,520 | 6,520 | 6,240 | 6,380 | -1.39% | 3,322,600 | 7817億5158万 | +1.05% | 51.38 | 2.42 |
| 05/26 | 6,890 | 6,910 | 6,420 | 6,470 | -7.17% | 3,397,700 | 7927億7942万 | +2.54% | 52.11 | 2.46 |
