時価総額
2025/10/07～2026/03/06
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 |
|---|
| 2026 |
| 03/06 | 657 | 665 | 654 | 663 | +0.61% | 1,800 | - | -1.04% | - | - |
| 03/05 | 670 | 673 | 658 | 659 | +1.38% | 16,100 | - | -1.49% | - | - |
| 03/04 | 664 | 668 | 642 | 650 | -2.69% | 27,450 | - | -2.84% | - | - |
| 03/03 | 697 | 697 | 668 | 668 | -4.16% | 22,570 | - | -0.15% | - | - |
| 03/02 | 692 | 697 | 682 | 697 | -0.29% | 7,840 | - | +4.34% | - | - |
| 02/27 | 692 | 700 | 690 | 699 | +1.01% | 16,650 | - | +4.8% | - | - |
| 02/26 | 690 | 694 | 690 | 692 | +0.73% | 4,020 | - | +4.06% | - | - |
| 02/25 | 687 | 687 | 678 | 687 | +1.78% | 7,650 | - | +3.62% | - | - |
| 02/24 | 686 | 686 | 673 | 675 | -0.15% | 9,000 | - | +1.81% | - | - |
| 02/20 | 680 | 680 | 674 | 676 | -0.73% | 1,710 | - | +2.11% | - | - |
| 02/19 | 680 | 684 | 679 | 681 | +0.44% | 8,650 | - | +2.87% | - | - |
| 02/18 | 679 | 679 | 673 | 678 | +0.44% | 3,300 | - | +2.42% | - | - |
| 02/17 | 676 | 676 | 666 | 675 | -0.15% | 1,830 | - | +2.12% | - | - |
| 02/16 | 681 | 682 | 674 | 676 | -0.73% | 35,480 | - | +2.58% | - | - |
| 02/13 | 689 | 689 | 679 | 681 | -1.02% | 3,770 | - | +3.5% | - | - |
| 02/12 | 696 | 696 | 688 | 688 | -0.15% | 16,160 | - | +4.88% | - | - |
| 02/10 | 680 | 692 | 680 | 689 | +1.32% | 8,540 | - | +5.19% | - | - |
| 02/09 | 679 | 683 | 672 | 680 | +3.5% | 19,420 | - | +4.29% | - | - |
| 02/06 | 641 | 657 | 641 | 657 | +0.92% | 6,720 | - | +1.08% | - | - |
| 02/05 | 659 | 659 | 648 | 651 | -0.61% | 7,450 | - | +0.31% | - | - |
| 02/04 | 657 | 657 | 649 | 655 | -0.3% | 4,580 | - | +1.08% | - | - |
| 02/03 | 650 | 658 | 649 | 657 | +2.82% | 3,040 | - | +1.55% | - | - |
| 02/02 | 650 | 653 | 639 | 639 | -0.93% | 49,740 | - | -0.93% | - | - |
| 01/30 | 643 | 645 | 638 | 645 | +0.78% | 6,130 | - | 0% | - | - |
| 01/29 | 640 | 641 | 635 | 640 | 0% | 3,770 | - | -0.62% | - | - |
| 01/28 | 645 | 645 | 637 | 640 | -0.62% | 8,240 | - | -0.47% | - | - |
| 01/27 | 659 | 659 | 642 | 644 | 0% | 2,120 | - | +0.31% | - | - |
| 01/26 | 655 | 661 | 642 | 644 | -2.28% | 8,760 | - | +0.47% | - | - |
| 01/23 | 660 | 660 | 655 | 659 | +0.46% | 3,430 | - | +2.97% | - | - |
| 01/22 | 662 | 662 | 654 | 656 | +0.77% | 5,140 | - | +2.66% | - | - |
| 01/21 | 657 | 657 | 649 | 651 | -1.36% | 8,790 | - | +2.04% | - | - |
| 01/20 | 676 | 676 | 658 | 660 | -2.22% | 12,670 | - | +3.61% | - | - |
| 01/19 | 675 | 675 | 658 | 675 | +1.5% | 10,700 | - | +6.3% | - | - |
| 01/16 | 669 | 669 | 663 | 665 | -0.6% | 10,410 | - | +5.06% | - | - |
| 01/15 | 675 | 675 | 664 | 669 | +0.45% | 10,480 | - | +5.85% | - | - |
| 01/14 | 672 | 672 | 660 | 666 | +2.15% | 18,050 | - | +5.71% | - | - |
| 01/13 | 670 | 670 | 652 | 652 | +1.56% | 17,390 | - | +3.66% | - | - |
| 01/09 | 648 | 648 | 637 | 642 | +0.63% | 4,910 | - | +2.39% | - | - |
| 01/08 | 645 | 645 | 637 | 638 | -0.62% | 5,890 | - | +1.92% | - | - |
| 01/07 | 650 | 650 | 641 | 642 | -0.93% | 16,250 | - | +2.72% | - | - |
| 01/06 | 640 | 649 | 640 | 648 | +1.73% | 9,640 | - | +3.68% | - | - |
| 01/05 | 643 | 643 | 633 | 637 | +2.25% | 14,890 | - | +2.08% | - | - |
| 2025 |
| 12/30 | 631 | 631 | 623 | 623 | -0.64% | 3,310 | - | 0% | - | - |
| 12/29 | 626 | 630 | 624 | 627 | +0.16% | 4,810 | - | +0.64% | - | - |
| 12/26 | 625 | 628 | 625 | 626 | +0.48% | 25,370 | - | +0.64% | - | - |
| 12/25 | 618 | 627 | 618 | 623 | +0.16% | 3,570 | - | +0.16% | - | - |
| 12/24 | 630 | 630 | 621 | 622 | -0.48% | 1,390 | - | 0% | - | - |
| 12/23 | 630 | 630 | 624 | 625 | +0.48% | 640 | - | +0.48% | - | - |
| 12/22 | 628 | 628 | 622 | 622 | +0.65% | 8,820 | - | 0% | - | - |
| 12/19 | 625 | 630 | 617 | 618 | +0.49% | 5,410 | - | -0.64% | - | - |
| 12/18 | 625 | 628 | 613 | 615 | -0.49% | 1,480 | - | -1.28% | - | - |
| 12/17 | 630 | 630 | 612 | 618 | -0.48% | 1,280 | - | -0.8% | - | - |
| 12/16 | 632 | 632 | 620 | 621 | -1.43% | 2,420 | - | -0.48% | - | - |
| 12/15 | 632 | 632 | 627 | 630 | -0.16% | 2,850 | - | +0.8% | - | - |
| 12/12 | 629 | 631 | 626 | 631 | +1.94% | 15,600 | - | +1.12% | - | - |
| 12/11 | 638 | 638 | 618 | 619 | -0.96% | 3,280 | - | -0.8% | - | - |
| 12/10 | 635 | 635 | 623 | 625 | -0.32% | 5,430 | - | +0.16% | - | - |
| 12/09 | 636 | 636 | 625 | 627 | +0.16% | 2,270 | - | +0.48% | - | - |
| 12/08 | 637 | 637 | 624 | 626 | +0.32% | 430 | - | +0.32% | - | - |
| 12/05 | 637 | 637 | 622 | 624 | -1.27% | 1,930 | - | 0% | - | - |
| 12/04 | 629 | 632 | 621 | 632 | +1.94% | 3,570 | - | +1.44% | - | - |
| 12/03 | 625 | 625 | 617 | 620 | +0.32% | 1,670 | - | -0.48% | - | - |
| 12/02 | 627 | 627 | 618 | 618 | +0.16% | 2,350 | - | -0.8% | - | - |
| 12/01 | 634 | 634 | 616 | 617 | -1.44% | 6,980 | - | -0.96% | - | - |
| 11/28 | 629 | 631 | 623 | 626 | +0.16% | 1,740 | - | +0.48% | - | - |
| 11/27 | 640 | 640 | 624 | 625 | +0.32% | 51,310 | - | +0.48% | - | - |
| 11/26 | 625 | 625 | 616 | 623 | +1.96% | 21,450 | - | +0.16% | - | - |
| 11/25 | 619 | 619 | 609 | 611 | -0.49% | 2,550 | - | -1.77% | - | - |
| 11/21 | 618 | 620 | 609 | 614 | -0.81% | 16,960 | - | -1.13% | - | - |
| 11/20 | 623 | 624 | 618 | 619 | +1.48% | 4,550 | - | -0.32% | - | - |
| 11/19 | 630 | 630 | 604 | 610 | -3.02% | 9,130 | - | -1.61% | - | - |
| 11/18 | 621 | 629 | 609 | 629 | +0.48% | 7,980 | - | +1.62% | - | - |
| 11/17 | 630 | 630 | 624 | 626 | -0.32% | 5,380 | - | +1.29% | - | - |
| 11/14 | 624 | 638 | 624 | 628 | -0.95% | 6,260 | - | +1.62% | - | - |
| 11/13 | 634 | 638 | 633 | 634 | +0.48% | 2,050 | - | +2.76% | - | - |
| 11/12 | 627 | 632 | 627 | 631 | -0.94% | 32,760 | - | +2.44% | - | - |
| 11/11 | 634 | 637 | 624 | 637 | +0.79% | 8,890 | - | +3.58% | - | - |
| 11/10 | 627 | 632 | 621 | 632 | +2.43% | 25,090 | - | +3.1% | - | - |
| 11/07 | 625 | 625 | 616 | 617 | -1.59% | 14,710 | - | +0.98% | - | - |
| 11/06 | 623 | 627 | 621 | 627 | +2.12% | 4,400 | - | +2.79% | - | - |
| 11/05 | 616 | 623 | 603 | 614 | -1.6% | 28,610 | - | +0.99% | - | - |
| 11/04 | 631 | 633 | 624 | 624 | -0.95% | 11,800 | - | +2.8% | - | - |
| 10/31 | 630 | 635 | 627 | 630 | +1.61% | 180,870 | - | +3.96% | - | - |
| 10/30 | 628 | 628 | 618 | 620 | +0.32% | 8,180 | - | +2.65% | - | - |
| 10/29 | 620 | 622 | 618 | 618 | -0.16% | 176,740 | - | +2.49% | - | - |
| 10/28 | 623 | 629 | 619 | 619 | -1.75% | 14,490 | - | +2.82% | - | - |
| 10/27 | 622 | 630 | 622 | 630 | +2.61% | 4,800 | - | +4.83% | - | - |
| 10/24 | 619 | 619 | 613 | 614 | +0.49% | 61,110 | - | +2.5% | - | - |
| 10/23 | 614 | 620 | 609 | 611 | -0.81% | 4,500 | - | +2.17% | - | - |
| 10/22 | 624 | 624 | 610 | 616 | +0.33% | 6,490 | - | +3.18% | - | - |
| 10/21 | 620 | 620 | 614 | 614 | 0% | 4,790 | - | +3.02% | - | - |
| 10/20 | 618 | 620 | 607 | 614 | +2.68% | 4,360 | - | +3.37% | - | - |
| 10/17 | 609 | 609 | 598 | 598 | -0.83% | 3,870 | - | +0.84% | - | - |
| 10/16 | 608 | 608 | 602 | 603 | +0.84% | 3,100 | - | +1.86% | - | - |
| 10/15 | 598 | 602 | 595 | 598 | +1.18% | 6,630 | - | +1.18% | - | - |
| 10/14 | 597 | 602 | 588 | 591 | -2.31% | 10,170 | - | +0.17% | - | - |
| 10/10 | 618 | 618 | 603 | 605 | -2.1% | 6,850 | - | +2.72% | - | - |
| 10/09 | 616 | 618 | 612 | 618 | +1.48% | 55,720 | - | +5.28% | - | - |
| 10/08 | 608 | 616 | 608 | 609 | +0.16% | 106,140 | - | +4.1% | - | - |
| 10/07 | 617 | 617 | 607 | 608 | -0.49% | 25,160 | - | +4.11% | - | - |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
