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 | 287 | 298 | 283 | 298 | +2.05% | 353,180 | - | +1.71% | - | - |
| 03/05 | 294 | 300 | 288 | 292 | +3.91% | 910,280 | - | 0% | - | - |
| 03/04 | 287 | 296 | 276 | 281 | -4.75% | 727,510 | - | -3.77% | - | - |
| 03/03 | 305 | 309 | 295 | 295 | -3.59% | 477,700 | - | +1.37% | - | - |
| 03/02 | 298 | 307 | 298 | 306 | -1.61% | 556,110 | - | +5.52% | - | - |
| 02/27 | 307 | 311 | 302 | 311 | -0.32% | 785,620 | - | +7.61% | - | - |
| 02/26 | 321 | 321 | 305 | 312 | -1.27% | 969,310 | - | +8.71% | - | - |
| 02/25 | 309 | 316 | 307 | 316 | +3.61% | 412,880 | - | +10.88% | - | - |
| 02/24 | 298 | 305 | 296 | 305 | +2.01% | 221,250 | - | +7.77% | - | - |
| 02/20 | 298 | 299 | 293 | 299 | -0.33% | 270,710 | - | +6.41% | - | - |
| 02/19 | 302 | 306 | 299 | 300 | +0.67% | 604,540 | - | +7.53% | - | - |
| 02/18 | 297 | 298 | 295 | 298 | +0.68% | 82,830 | - | +7.19% | - | - |
| 02/17 | 297 | 298 | 292 | 296 | 0% | 123,960 | - | +7.25% | - | - |
| 02/16 | 303 | 304 | 296 | 296 | -1.66% | 357,620 | - | +8.42% | - | - |
| 02/13 | 297 | 305 | 295 | 301 | +2.03% | 420,680 | - | +11.07% | - | - |
| 02/12 | 293 | 297 | 292 | 295 | +2.43% | 483,850 | - | +10.07% | - | - |
| 02/10 | 289 | 291 | 288 | 288 | 0% | 377,880 | - | +8.27% | - | - |
| 02/09 | 293 | 294 | 284 | 288 | +3.97% | 557,670 | - | +9.09% | - | - |
| 02/06 | 268 | 278 | 266 | 277 | +1.84% | 472,650 | - | +6.13% | - | - |
| 02/05 | 272 | 278 | 260 | 272 | -2.86% | 1,560,220 | - | +5.02% | - | - |
| 02/04 | 280 | 280 | 276 | 280 | -1.06% | 654,380 | - | +8.95% | - | - |
| 02/03 | 274 | 283 | 274 | 283 | +7.2% | 618,290 | - | +11.42% | - | - |
| 02/02 | 274 | 282 | 264 | 264 | -6.05% | 512,200 | - | +4.76% | - | - |
| 01/30 | 280 | 283 | 277 | 281 | +0.36% | 638,570 | - | +12.4% | - | - |
| 01/29 | 292 | 292 | 277 | 280 | -2.44% | 1,649,190 | - | +13.36% | - | - |
| 01/28 | 278 | 287 | 276 | 287 | +2.87% | 549,700 | - | +17.62% | - | - |
| 01/27 | 270 | 279 | 268 | 279 | +4.1% | 174,500 | - | +15.77% | - | - |
| 01/26 | 266 | 273 | 265 | 268 | -1.83% | 410,260 | - | +12.61% | - | - |
| 01/23 | 281 | 281 | 272 | 273 | -2.5% | 660,720 | - | +15.68% | - | - |
| 01/22 | 272 | 281 | 270 | 280 | +7.28% | 1,194,730 | - | +20.17% | - | - |
| 01/21 | 251 | 263 | 235 | 261 | +0.77% | 327,770 | - | +12.99% | - | - |
| 01/20 | 265 | 265 | 255 | 259 | -1.52% | 225,080 | - | +13.1% | - | - |
| 01/19 | 260 | 263 | 257 | 263 | +1.15% | 633,580 | - | +15.86% | - | - |
| 01/16 | 259 | 260 | 256 | 260 | +1.17% | 309,330 | - | +15.04% | - | - |
| 01/15 | 258 | 258 | 251 | 257 | +0.39% | 128,580 | - | +14.73% | - | - |
| 01/14 | 252 | 256 | 251 | 256 | +3.23% | 161,720 | - | +15.32% | - | - |
| 01/13 | 250 | 250 | 247 | 248 | +4.64% | 480,920 | - | +12.22% | - | - |
| 01/09 | 236 | 237 | 232 | 237 | +0.85% | 97,500 | - | +8.22% | - | - |
| 01/08 | 239 | 239 | 235 | 235 | -1.26% | 108,250 | - | +7.8% | - | - |
| 01/07 | 240 | 245 | 238 | 238 | +0.42% | 299,120 | - | +9.68% | - | - |
| 01/06 | 235 | 237 | 233 | 237 | +2.16% | 137,630 | - | +9.72% | - | - |
| 01/05 | 228 | 233 | 227 | 232 | +5.45% | 846,990 | - | +8.41% | - | - |
| 2025 | ||||||||||
| 12/30 | 219 | 221 | 218 | 220 | 0% | 120,530 | - | +3.29% | - | - |
| 12/29 | 225 | 225 | 220 | 220 | -1.35% | 96,140 | - | +3.29% | - | - |
| 12/26 | 219 | 224 | 219 | 223 | +2.76% | 140,680 | - | +5.19% | - | - |
| 12/25 | 220 | 221 | 217 | 217 | -0.46% | 55,400 | - | +2.84% | - | - |
| 12/24 | 217 | 219 | 217 | 218 | +0.93% | 139,680 | - | +3.32% | - | - |
| 12/23 | 215 | 216 | 214 | 216 | +0.47% | 54,320 | - | +2.86% | - | - |
| 12/22 | 212 | 217 | 212 | 215 | +3.37% | 420,720 | - | +2.38% | - | - |
| 12/19 | 208 | 208 | 206 | 208 | +1.46% | 57,350 | - | -0.48% | - | - |
| 12/18 | 204 | 205 | 203 | 205 | -1.91% | 248,610 | - | -2.38% | - | - |
| 12/17 | 205 | 209 | 205 | 209 | +1.46% | 53,750 | - | -0.48% | - | - |
| 12/16 | 212 | 212 | 206 | 206 | -2.83% | 96,050 | - | -1.9% | - | - |
| 12/15 | 214 | 215 | 211 | 212 | -2.3% | 188,270 | - | +0.47% | - | - |
| 12/12 | 220 | 220 | 215 | 217 | -0.46% | 97,140 | - | +2.84% | - | - |
| 12/11 | 220 | 220 | 214 | 218 | -0.91% | 36,020 | - | +3.32% | - | - |
| 12/10 | 222 | 222 | 216 | 220 | -0.45% | 72,160 | - | +4.76% | - | - |
| 12/09 | 219 | 221 | 219 | 221 | +1.84% | 128,830 | - | +4.74% | - | - |
| 12/08 | 216 | 218 | 214 | 217 | +0.46% | 35,400 | - | +2.84% | - | - |
| 12/05 | 213 | 216 | 211 | 216 | 0% | 338,000 | - | +2.37% | - | - |
| 12/04 | 212 | 216 | 211 | 216 | +2.37% | 31,580 | - | +2.37% | - | - |
| 12/03 | 204 | 212 | 204 | 211 | +2.93% | 333,110 | - | +0.48% | - | - |
| 12/02 | 205 | 207 | 204 | 205 | +0.49% | 31,890 | - | -2.38% | - | - |
| 12/01 | 206 | 210 | 204 | 204 | -2.39% | 155,740 | - | -2.86% | - | - |
| 11/28 | 207 | 209 | 206 | 209 | +0.97% | 90,270 | - | -0.48% | - | - |
| 11/27 | 205 | 208 | 205 | 207 | +1.97% | 95,210 | - | -0.96% | - | - |
| 11/26 | 200 | 204 | 200 | 203 | +1.5% | 194,190 | - | -2.87% | - | - |
| 11/25 | 204 | 204 | 199 | 200 | -0.99% | 797,680 | - | -4.31% | - | - |
| 11/21 | 203 | 203 | 190 | 202 | -3.81% | 2,307,740 | - | -3.35% | - | - |
| 11/20 | 212 | 215 | 207 | 210 | +5% | 580,030 | - | +0.48% | - | - |
| 11/19 | 200 | 202 | 196 | 200 | -1.96% | 436,910 | - | -3.85% | - | - |
| 11/18 | 208 | 209 | 202 | 204 | -2.86% | 174,250 | - | -1.92% | - | - |
| 11/17 | 207 | 211 | 207 | 210 | +1.45% | 207,760 | - | +0.96% | - | - |
| 11/14 | 205 | 211 | 205 | 207 | -1.43% | 277,020 | - | 0% | - | - |
| 11/13 | 210 | 216 | 210 | 210 | -0.94% | 108,650 | - | +1.45% | - | - |
| 11/12 | 212 | 212 | 206 | 212 | -2.3% | 147,310 | - | +2.42% | - | - |
| 11/11 | 218 | 218 | 210 | 217 | -0.46% | 345,550 | - | +4.83% | - | - |
| 11/10 | 214 | 218 | 212 | 218 | +3.81% | 371,990 | - | +5.83% | - | - |
| 11/07 | 208 | 212 | 207 | 210 | -2.78% | 437,240 | - | +2.94% | - | - |
| 11/06 | 220 | 220 | 215 | 216 | +0.47% | 217,250 | - | +6.4% | - | - |
| 11/05 | 215 | 216 | 205 | 215 | -3.59% | 2,059,120 | - | +6.44% | - | - |
| 11/04 | 228 | 228 | 222 | 223 | -0.45% | 707,650 | - | +11.5% | - | - |
| 10/31 | 221 | 225 | 219 | 224 | +3.7% | 244,360 | - | +12.56% | - | - |
| 10/30 | 219 | 225 | 216 | 216 | -1.82% | 646,360 | - | +9.64% | - | - |
| 10/29 | 208 | 221 | 208 | 220 | +7.32% | 4,841,090 | - | +12.24% | - | - |
| 10/28 | 205 | 206 | 204 | 205 | -0.49% | 311,700 | - | +5.13% | - | - |
| 10/27 | 204 | 206 | 203 | 206 | +3% | 259,560 | - | +6.19% | - | - |
| 10/24 | 199 | 200 | 198 | 200 | +2.56% | 47,680 | - | +3.63% | - | - |
| 10/23 | 196 | 196 | 194 | 195 | -2.5% | 519,950 | - | +1.56% | - | - |
| 10/22 | 201 | 202 | 198 | 200 | -0.99% | 208,900 | - | +4.71% | - | - |
| 10/21 | 204 | 206 | 201 | 202 | -0.49% | 298,480 | - | +6.88% | - | - |
| 10/20 | 200 | 203 | 199 | 203 | +3.05% | 269,550 | - | +7.98% | - | - |
| 10/17 | 199 | 200 | 196 | 197 | -1.5% | 269,650 | - | +5.91% | - | - |
| 10/16 | 200 | 202 | 198 | 200 | +2.04% | 287,010 | - | +8.11% | - | - |
| 10/15 | 192 | 197 | 191 | 196 | +1.55% | 163,850 | - | +7.1% | - | - |
| 10/14 | 195 | 199 | 191 | 193 | -3.02% | 283,070 | - | +6.63% | - | - |
| 10/10 | 202 | 202 | 197 | 199 | -1.49% | 177,640 | - | +10.56% | - | - |
| 10/09 | 203 | 203 | 199 | 202 | +0.5% | 155,000 | - | +13.48% | - | - |
| 10/08 | 200 | 203 | 199 | 201 | -0.5% | 291,100 | - | +14.2% | - | - |
| 10/07 | 207 | 210 | 202 | 202 | -0.98% | 711,880 | - | +16.09% | - | - |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2025年 1月期 | 201 7/12 | 99 4/7 | 3,564,670 7/12 | ||
| 最新 | 298 2026/3/6 | 353,180 | |||
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。
