時価総額
- 2009年12月30日
- 452億8954万
- 2010年12月30日
- 457億7784万
- 2011年12月30日
- 310億685万
- 2012年12月28日
- 360億1190万
- 2013年12月30日
- 481億8179万
- 2014年12月30日
- 443億4480万
- 2015年12月30日
- 731億324万
- 2016年12月30日
- 421億8139万
- 2017年12月29日
- 423億5590万
- 2018年12月28日
- 334億390万
- 2019年12月30日
- 338億4637万
- 2020年12月30日
- 170億7213万
- 2021年12月30日
- 296億1668万
- 2022年12月30日
- 359億866万
- 2023年12月29日
- 707億1247万
- 2024年12月30日
- 964億7358万
2024/12/24～2025/05/27
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 | ||||||||||
| 05/27 | 9,240 | 9,600 | 9,200 | 9,580 | +4.81% | 76,300 | 1169億4712万 | +6.31% | 14.35 | 4.22 |
| 05/26 | 9,070 | 9,170 | 9,030 | 9,140 | +1.44% | 28,700 | 1115億7585万 | +1.75% | 13.69 | 4.03 |
| 05/23 | 9,000 | 9,240 | 8,950 | 9,010 | +1.35% | 68,500 | 1099億8889万 | +0.42% | 13.5 | 3.97 |
| 05/22 | 8,980 | 9,050 | 8,870 | 8,890 | -1.33% | 32,200 | 1085億2399万 | -0.94% | 13.32 | 3.91 |
| 05/21 | 9,010 | 9,080 | 8,940 | 9,010 | -0.44% | 47,100 | 1099億8889万 | +0.26% | 13.5 | 3.97 |
| 05/20 | 9,200 | 9,270 | 8,990 | 9,050 | -0.98% | 63,300 | 1104億7718万 | +0.58% | 13.56 | 3.99 |
| 05/19 | 9,030 | 9,200 | 9,020 | 9,140 | +0.77% | 52,700 | 1115億7585万 | +1.47% | 13.69 | 4.03 |
| 05/16 | 8,750 | 9,260 | 8,740 | 9,070 | +3.07% | 65,600 | 1107億2133万 | +0.99% | 13.59 | 3.99 |
| 05/15 | 8,820 | 8,880 | 8,720 | 8,800 | -0.56% | 45,200 | 1074億2533万 | -2.05% | 13.18 | 3.88 |
| 05/14 | 8,800 | 8,970 | 8,800 | 8,850 | -0.23% | 51,200 | 1080億3570万 | -1.19% | 13.26 | 3.9 |
| 05/13 | 9,330 | 9,340 | 8,870 | 8,870 | -3.38% | 86,100 | 1082億7985万 | -1% | 13.29 | 3.91 |
| 05/12 | 9,200 | 9,700 | 9,030 | 9,180 | -0.33% | 112,000 | 1120億6415万 | +2.33% | 13.75 | 4.04 |
| 05/09 | 9,360 | 9,360 | 9,140 | 9,210 | -0.97% | 45,900 | 1124億3037万 | +2.54% | 13.8 | 4.06 |
| 05/08 | 9,030 | 9,400 | 8,920 | 9,300 | +3.56% | 74,800 | 1135億2904万 | +3.37% | 13.93 | 4.1 |
| 05/07 | 8,890 | 8,980 | 8,840 | 8,980 | +2.16% | 26,400 | 1096億2266万 | -0.37% | 13.45 | 3.95 |
| 05/02 | 8,910 | 8,970 | 8,710 | 8,790 | -0.68% | 35,500 | 1073億325万 | -2.88% | 13.17 | 3.87 |
| 05/01 | 9,010 | 9,010 | 8,850 | 8,850 | -1.34% | 30,600 | 1080億3570万 | -2.78% | 13.26 | 3.9 |
| 04/30 | 8,900 | 9,010 | 8,820 | 8,970 | +1.24% | 35,000 | 1095億59万 | -1.96% | 13.44 | 3.95 |
| 04/28 | 8,900 | 8,990 | 8,810 | 8,860 | +1.03% | 42,700 | 1081億5777万 | -3.59% | 13.27 | 3.9 |
| 04/25 | 8,800 | 8,860 | 8,720 | 8,770 | -1.46% | 46,200 | 1070億5910万 | -5.05% | 13.14 | 3.86 |
| 04/24 | 8,960 | 9,110 | 8,810 | 8,900 | -2.09% | 48,900 | 1086億4607万 | -4.15% | 13.33 | 3.92 |
| 04/23 | 9,090 | 9,090 | 8,840 | 9,090 | +2.13% | 58,500 | 1109億6548万 | -2.53% | 13.62 | 4 |
| 04/22 | 8,920 | 9,050 | 8,860 | 8,900 | -1.44% | 35,400 | 1086億4607万 | -4.99% | 13.33 | 3.92 |
| 04/21 | 9,060 | 9,200 | 9,030 | 9,030 | -0.11% | 33,800 | 1102億3303万 | -4.06% | 13.53 | 3.98 |
| 04/18 | 8,950 | 9,060 | 8,920 | 9,040 | +1.92% | 37,900 | 1103億5511万 | -4.32% | 13.54 | 3.98 |
| 04/17 | 8,760 | 8,960 | 8,760 | 8,870 | -0.11% | 36,700 | 1082億7985万 | -6.38% | 13.29 | 3.91 |
| 04/16 | 9,060 | 9,060 | 8,830 | 8,880 | -1.77% | 50,300 | 1084億192万 | -6.6% | 13.3 | 3.91 |
| 04/15 | 9,220 | 9,260 | 9,020 | 9,040 | -2.06% | 39,500 | 1103億5511万 | -5.17% | 13.54 | 3.98 |
| 04/14 | 9,270 | 9,370 | 9,170 | 9,230 | -0.43% | 30,700 | 1126億7452万 | -3.43% | 13.83 | 4.06 |
| 04/11 | 9,000 | 9,290 | 8,840 | 9,270 | -0.32% | 71,500 | 1131億6282万 | -3.16% | 13.89 | 4.08 |
| 04/10 | 9,380 | 9,380 | 9,000 | 9,300 | +9.67% | 94,000 | 1135億2904万 | -3.05% | 13.93 | 4.1 |
| 04/09 | 8,940 | 8,940 | 8,360 | 8,480 | -7.32% | 157,300 | 1035億1895万 | -11.81% | 12.7 | 3.73 |
| 04/08 | 8,480 | 9,220 | 8,480 | 9,150 | +12.68% | 116,800 | 1116億9792万 | -5.32% | 13.71 | 4.03 |
| 04/07 | 8,040 | 8,500 | 7,940 | 8,120 | -9.07% | 93,600 | 991億2428万 | -16.23% | 12.16 | 3.58 |
| 04/04 | 9,010 | 9,050 | 8,700 | 8,930 | -2.3% | 109,600 | 1090億1229万 | -8.38% | 13.38 | 3.93 |
| 04/03 | 9,200 | 9,330 | 9,060 | 9,140 | -3.28% | 76,500 | 1115億7585万 | -6.49% | 13.69 | 4.03 |
| 04/02 | 9,600 | 9,670 | 9,370 | 9,450 | -1.46% | 41,700 | 1153億6015万 | -3.4% | 14.16 | 4.16 |
| 04/01 | 9,810 | 9,850 | 9,570 | 9,590 | -1.03% | 50,600 | 1170億6919万 | -1.92% | 14.37 | 4.22 |
| 03/31 | 9,800 | 9,800 | 9,450 | 9,690 | -2.42% | 128,800 | 1182億8993万 | -0.78% | 14.52 | 4.27 |
| 03/28 | 9,950 | 10,100 | 9,840 | 9,930 | -1.68% | 44,800 | 1212億1972万 | +1.71% | 14.88 | 4.37 |
| 03/27 | 10,000 | 10,220 | 9,960 | 10,100 | +1.1% | 75,800 | 1232億9498万 | +3.55% | 15.13 | 4.45 |
| 03/26 | 10,070 | 10,070 | 9,890 | 9,990 | -0.1% | 39,900 | 1219億5216万 | +2.6% | 14.97 | 4.4 |
| 03/25 | 10,070 | 10,070 | 9,950 | 10,000 | 0% | 40,900 | 1220億7424万 | +2.82% | 14.98 | 4.4 |
| 03/24 | 10,080 | 10,130 | 9,950 | 10,000 | -0.1% | 35,200 | 1220億7424万 | +2.94% | 14.98 | 4.4 |
| 03/21 | 9,960 | 10,150 | 9,830 | 10,010 | +0.91% | 48,000 | 1221億9631万 | +3.17% | 15 | 4.41 |
| 03/19 | 10,130 | 10,200 | 9,890 | 9,920 | -1.98% | 52,200 | 1210億9764万 | +2.35% | 14.86 | 4.37 |
| 03/18 | 10,040 | 10,480 | 9,990 | 10,120 | +1.1% | 82,400 | 1235億3913万 | +4.48% | 15.16 | 4.46 |
| 03/17 | 9,990 | 10,010 | 9,840 | 10,010 | +0.7% | 41,600 | 1221億9631万 | +3.42% | 15 | 4.41 |
| 03/14 | 9,610 | 9,960 | 9,580 | 9,940 | +2.47% | 54,200 | 1213億4179万 | +2.7% | 14.89 | 4.38 |
| 03/13 | 9,700 | 9,850 | 9,690 | 9,700 | 0% | 75,200 | 1184億1201万 | +0.23% | 14.53 | 4.27 |
| 03/12 | 9,570 | 9,930 | 9,520 | 9,700 | +2% | 89,400 | 1184億1201万 | +0.14% | 14.53 | 4.27 |
| 03/11 | 9,510 | 9,580 | 9,320 | 9,510 | -1.76% | 53,200 | 1160億9260万 | -1.92% | 14.25 | 4.19 |
| 03/10 | 9,560 | 9,680 | 9,490 | 9,680 | +1.26% | 40,500 | 1181億6786万 | -0.36% | 14.5 | 4.26 |
| 03/07 | 9,660 | 9,750 | 9,550 | 9,560 | -2.55% | 58,200 | 1167億297万 | -1.79% | 14.32 | 4.21 |
| 03/06 | 9,900 | 9,900 | 9,770 | 9,810 | -0.71% | 31,600 | 1197億5482万 | +0.59% | 14.7 | 4.32 |
| 03/05 | 9,670 | 9,960 | 9,560 | 9,880 | +2.28% | 71,000 | 1206億934万 | +1.33% | 14.8 | 4.35 |
| 03/04 | 9,960 | 9,960 | 9,520 | 9,660 | -2.33% | 77,000 | 1179億2371万 | -0.78% | 14.47 | 4.25 |
| 03/03 | 9,600 | 9,940 | 9,580 | 9,890 | +4.44% | 87,300 | 1207億3142万 | +1.73% | 14.82 | 4.36 |
| 02/28 | 9,660 | 9,720 | 9,410 | 9,470 | -1.35% | 76,400 | 1156億430万 | -2.03% | 14.19 | 4.17 |
| 02/27 | 9,370 | 9,640 | 9,290 | 9,600 | +2.56% | 78,100 | 1171億9127万 | -0.07% | 14.38 | 4.23 |
| 02/26 | 9,180 | 9,420 | 9,170 | 9,360 | +0.32% | 61,000 | 1142億6148万 | -1.92% | 14.02 | 4.12 |
| 02/25 | 9,290 | 9,340 | 9,140 | 9,330 | +0.43% | 78,400 | 1138億9526万 | -1.64% | 13.98 | 4.11 |
| 02/21 | 9,560 | 9,640 | 9,270 | 9,290 | -3.43% | 79,900 | 1134億696万 | -1.46% | 13.92 | 4.09 |
| 02/20 | 9,650 | 10,010 | 9,540 | 9,620 | -0.82% | 74,900 | 1174億3541万 | +2.59% | 14.41 | 4.24 |
| 02/19 | 9,720 | 9,720 | 9,550 | 9,700 | +0.31% | 46,400 | 1184億1201万 | +4.35% | 14.53 | 4.27 |
| 02/18 | 9,750 | 9,770 | 9,590 | 9,670 | -0.62% | 43,800 | 1180億4579万 | +5.02% | 14.49 | 4.26 |
| 02/17 | 9,670 | 9,940 | 9,590 | 9,730 | +0.31% | 49,400 | 1187億7823万 | +6.65% | 14.58 | 4.28 |
| 02/14 | 9,610 | 10,100 | 9,460 | 9,700 | 0% | 158,100 | 1184億1201万 | +7.42% | 14.53 | 4.27 |
| 02/13 | 9,650 | 9,730 | 9,560 | 9,700 | -0.51% | 77,900 | 1184億1201万 | +8.51% | 14.53 | 4.27 |
| 02/12 | 9,770 | 9,770 | 9,530 | 9,750 | -0.2% | 67,800 | 1190億2238万 | +10.07% | 14.61 | 4.29 |
| 02/10 | 9,880 | 9,900 | 9,710 | 9,770 | -1.81% | 58,600 | 1192億6653万 | +11.33% | 14.64 | 4.3 |
| 02/07 | 10,030 | 10,050 | 9,900 | 9,950 | -0.6% | 51,200 | 1214億6386万 | +14.28% | 14.91 | 4.38 |
| 02/06 | 9,970 | 10,070 | 9,890 | 10,010 | +1.11% | 62,700 | 1221億9631万 | +16.03% | 15 | 4.41 |
| 02/05 | 9,900 | 9,960 | 9,810 | 9,900 | 0% | 67,400 | 1208億5349万 | +15.88% | 14.83 | 4.36 |
| 02/04 | 10,100 | 10,100 | 9,840 | 9,900 | -0.6% | 58,100 | 1208億5349万 | +16.98% | 14.83 | 4.36 |
| 02/03 | 9,950 | 10,030 | 9,850 | 9,960 | -0.3% | 128,100 | 1215億8594万 | +18.85% | 14.92 | 4.39 |
| 01/31 | 10,160 | 10,170 | 9,950 | 9,990 | -1.67% | 91,100 | 1219億5216万 | +20.46% | 14.97 | 4.4 |
| 01/30 | 10,050 | 10,300 | 10,000 | 10,160 | +1.6% | 133,100 | 1240億2742万 | +23.84% | 15.22 | 4.47 |
| 01/29 | 9,730 | 10,050 | 9,650 | 10,000 | +2.46% | 167,700 | 1220億7424万 | +23.32% | 14.98 | 4.4 |
| 01/28 | 9,500 | 9,880 | 9,360 | 9,760 | +2.41% | 182,800 | 1191億4445万 | +21.6% | 14.62 | 4.3 |
| 01/27 | 9,150 | 9,550 | 9,030 | 9,530 | +2.47% | 143,300 | 1163億3675万 | +19.75% | 14.28 | 4.2 |
| 01/24 | 8,590 | 9,410 | 8,500 | 9,300 | +9.54% | 363,400 | 1135億2904万 | +17.69% | 13.93 | 4.1 |
| 01/23 | 8,020 | 8,520 | 7,960 | 8,490 | +6.13% | 204,400 | 1036億4102万 | +8% | 12.72 | 3.74 |
| 01/22 | 8,040 | 8,140 | 7,960 | 8,000 | -0.12% | 71,500 | 976億5939万 | +1.81% | 11.98 | 3.52 |
| 01/21 | 7,900 | 8,010 | 7,830 | 8,010 | +1.14% | 35,800 | 977億8146万 | +1.73% | 12 | 3.53 |
| 01/20 | 7,900 | 8,040 | 7,850 | 7,920 | +0.25% | 51,900 | 966億8279万 | +0.35% | 11.86 | 3.49 |
| 01/17 | 7,920 | 8,080 | 7,840 | 7,900 | -1.25% | 84,900 | 964億3864万 | -0.18% | 11.83 | 3.48 |
| 01/16 | 7,620 | 8,060 | 7,620 | 8,000 | +5.4% | 101,700 | 976億5939万 | +0.81% | 11.98 | 3.52 |
| 01/15 | 7,510 | 7,730 | 7,510 | 7,590 | +1.07% | 74,400 | 926億5434万 | -4.58% | 11.37 | 3.34 |
| 01/14 | 7,590 | 7,640 | 7,470 | 7,510 | -0.53% | 111,600 | 916億7775万 | -6.03% | 11.25 | 3.31 |
| 01/10 | 7,400 | 7,630 | 7,380 | 7,550 | +2.03% | 58,700 | 921億6605万 | -6.29% | 11.31 | 3.32 |
| 01/09 | 7,400 | 7,470 | 7,330 | 7,400 | -0.4% | 67,800 | 903億3493万 | -8.78% | 11.09 | 3.26 |
| 01/08 | 7,600 | 7,600 | 7,390 | 7,430 | -3.13% | 135,100 | 907億116万 | -9.27% | 11.13 | 3.27 |
| 01/07 | 7,850 | 7,930 | 7,670 | 7,670 | -0.39% | 71,200 | 936億3094万 | -7.12% | 11.49 | 3.38 |
| 01/06 | 8,130 | 8,150 | 7,700 | 7,700 | -4.35% | 120,400 | 939億9716万 | -7.46% | 11.53 | 3.39 |
| 2024 | ||||||||||
| 12/30 | 8,000 | 8,120 | 7,950 | 8,050 | +1.26% | 97,100 | 982億6976万 | -4.08% | 10.56 | 3.76 |
| 12/27 | 7,890 | 8,060 | 7,770 | 7,950 | +0.63% | 138,200 | 970億4902万 | -5.89% | 10.43 | 3.71 |
| 12/26 | 7,830 | 7,930 | 7,780 | 7,900 | 0% | 173,800 | 964億3864万 | -7.1% | 10.37 | 3.69 |
| 12/25 | 7,800 | 7,900 | 7,710 | 7,900 | +0.77% | 75,200 | 964億3864万 | -7.63% | 10.37 | 3.69 |
| 12/24 | 7,730 | 7,870 | 7,650 | 7,840 | +0.77% | 125,200 | 957億620万 | -8.77% | 10.29 | 3.66 |
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 | |
| 2009年 12月期 | 4,850 485 1/5 | 3,450 345 10/9 | 61,500 615,000 6/24 | - | - | 452億8954万 12/30 |
| 2010年 12月期 | 4,050 405 12/13 405 12/10 他2件 | 3,240 324 7/22 | 43,300 433,000 6/25 | 494億4006万 | 395億5205万 | 457億7784万 12/30 |
| 2011年 12月期 | 3,890 389 1/28 389 1/27 他2件 | 2,390 239 8/9 | 107,100 1,071,000 6/27 | 474億8687万 | 291億7574万 | 310億685万 12/30 |
| 2012年 12月期 | 3,240 324 12/25 324 4/3 | 2,370 237 6/4 | 96,700 967,000 12/25 | 395億5205万 | 289億3159万 | 360億1190万 12/28 |
| 2013年 12月期 | 5,740 574 4/23 | 2,830 283 2/15 | 211,800 2,118,000 4/22 | 700億7061万 | 345億4700万 | 481億8179万 12/30 |
| 2014年 12月期 | 4,010 401 1/6 | 3,050 305 3/20 | 139,200 1,392,000 7/30 | 489億5177万 | 372億3264万 | 443億4480万 12/30 |
| 2015年 12月期 | 6,400 640 12/2 | 3,370 337 8/25 | 438,300 4,383,000 1/23 | 781億2751万 | 411億3901万 | 731億324万 12/30 |
| 2016年 12月期 | 6,260 626 1/7 | 2,920 292 11/9 | 428,200 4,282,000 11/9 | 764億1847万 | 356億4567万 | 421億8139万 12/30 |
| 2017年 12月期 | 4,350 7/20 | 3,280 328 4/17 | 338,600 11/8 | 531億229万 | 400億4035万 | 423億5590万 12/29 |
| 2018年 12月期 | 3,620 1/12 | 2,615 12/26 | 360,600 2/14 | 441億9087万 | 319億2241万 | 334億390万 12/28 |
| 2019年 12月期 | 3,025 11/11 | 2,537 6/4 | 150,500 12/26 | 369億2745万 | 309億7023万 | 338億4637万 12/30 |
| 2020年 12月期 | 2,834 1/10 | 1,289 8/3 | 440,400 3/13 | 345億9583万 | 157億3536万 | 170億7213万 12/30 |
| 2021年 12月期 | 2,780 9/30 | 1,287 1/8 | 296,400 2/17 | 339億3663万 | 157億1095万 | 296億1668万 12/30 |
| 2022年 12月期 | 3,240 10/19 | 2,092 3/8 | 320,700 6/10 | 395億5205万 | 255億3793万 | 359億866万 12/30 |
| 2023年 12月期 | 5,900 12/29 | 2,842 1/5 | 418,900 8/14 | 720億2380万 | 346億9349万 | 707億1247万 12/29 |
| 2024年 12月期 | 10,070 6/26 | 5,640 3/5 | 830,200 6/19 | 1229億2875万 | 688億4987万 | 964億7358万 12/30 |
| 最新 | 9,580 2025/5/27 | 76,300 | 1169億4712万 | |||