時価総額
- 2010年1月29日
- 107億8752万
- 2011年1月31日
- 99億691万
- 2012年1月31日
- 101億2706万
- 2013年1月31日
- 114億4798万
- 2014年1月31日
- 113億1003万
- 2015年1月30日
- 134億8178万
- 2016年1月29日
- 156億2924万
- 2017年1月31日
- 183億2834万
- 2018年1月31日
- 258億677万
- 2019年1月31日
- 171億4695万
- 2020年1月31日
- 179億1127万
- 2021年1月29日
- 199億7637万
- 2022年1月31日
- 194億5456万
- 2023年1月31日
- 237億714万
- 2024年1月31日
- 279億1144万
- 2025年1月31日
- 332億4663万
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 | 1,500 | 1,507 | 1,486 | 1,507 | +0.47% | 42,400 | 309億9199万 | -0.13% | 42.08 | 1.55 |
| 03/05 | 1,499 | 1,521 | 1,496 | 1,500 | +1.21% | 42,100 | 308億4803万 | -0.79% | 41.88 | 1.54 |
| 03/04 | 1,491 | 1,497 | 1,473 | 1,482 | -1.07% | 86,000 | 304億7785万 | -2.18% | 41.38 | 1.52 |
| 03/03 | 1,525 | 1,525 | 1,495 | 1,498 | -1.96% | 60,400 | 308億690万 | -1.38% | 41.83 | 1.54 |
| 03/02 | 1,530 | 1,541 | 1,522 | 1,528 | -0.78% | 36,800 | 314億2386万 | +0.39% | 42.66 | 1.57 |
| 02/27 | 1,523 | 1,540 | 1,519 | 1,540 | +1.52% | 46,000 | 327億4864万 | +0.98% | 43 | 1.58 |
| 02/26 | 1,525 | 1,528 | 1,516 | 1,517 | -0.26% | 39,800 | 322億5954万 | -0.59% | 42.36 | 1.56 |
| 02/25 | 1,518 | 1,525 | 1,518 | 1,521 | +0.2% | 31,900 | 323億4460万 | -0.46% | 42.47 | 1.56 |
| 02/24 | 1,504 | 1,522 | 1,500 | 1,518 | +1.2% | 46,800 | 322億8081万 | -0.85% | 42.38 | 1.56 |
| 02/20 | 1,514 | 1,514 | 1,493 | 1,500 | -1.25% | 35,600 | 318億9803万 | -2.15% | 41.88 | 1.54 |
| 02/19 | 1,515 | 1,519 | 1,495 | 1,519 | +0.26% | 51,800 | 323億207万 | -1.11% | 42.41 | 1.56 |
| 02/18 | 1,479 | 1,518 | 1,479 | 1,515 | +2.78% | 89,100 | 322億1701万 | -1.5% | 42.3 | 1.56 |
| 02/17 | 1,481 | 1,483 | 1,472 | 1,474 | -0.47% | 74,900 | 313億4513万 | -4.29% | 41.16 | 1.52 |
| 02/16 | 1,494 | 1,498 | 1,480 | 1,481 | -0.6% | 77,300 | 314億9399万 | -4.08% | 41.35 | 1.52 |
| 02/13 | 1,500 | 1,504 | 1,486 | 1,490 | -0.8% | 100,000 | 316億8538万 | -3.62% | 41.6 | 1.53 |
| 02/12 | 1,511 | 1,511 | 1,495 | 1,502 | -0.6% | 77,200 | 319億4056万 | -3.03% | 41.94 | 1.54 |
| 02/10 | 1,505 | 1,517 | 1,503 | 1,511 | +0.4% | 58,700 | 321億3195万 | -2.58% | 42.19 | 1.55 |
| 02/09 | 1,505 | 1,506 | 1,495 | 1,505 | +0.87% | 51,800 | 320億436万 | -3.09% | 42.02 | 1.55 |
| 02/06 | 1,500 | 1,503 | 1,491 | 1,492 | -0.53% | 96,200 | 317億2791万 | -3.99% | 41.66 | 1.53 |
| 02/05 | 1,532 | 1,532 | 1,500 | 1,500 | -1.45% | 89,500 | 318億9803万 | -3.6% | 41.88 | 1.54 |
| 02/04 | 1,513 | 1,530 | 1,511 | 1,522 | +0.66% | 65,500 | 323億6587万 | -2.31% | 42.5 | 1.57 |
| 02/03 | 1,515 | 1,527 | 1,511 | 1,512 | +0.4% | 83,900 | 321億5321万 | -2.95% | 42.22 | 1.56 |
| 02/02 | 1,561 | 1,564 | 1,506 | 1,506 | -3.09% | 116,400 | 320億2562万 | -3.4% | 42.05 | 1.55 |
| 01/30 | 1,545 | 1,555 | 1,529 | 1,554 | +1.97% | 42,000 | 330億4636万 | -0.32% | 43.39 | 1.6 |
| 01/29 | 1,556 | 1,558 | 1,524 | 1,524 | -3.54% | 93,600 | 324億840万 | -2.12% | 42.55 | 1.57 |
| 01/28 | 1,580 | 1,590 | 1,576 | 1,580 | +0.13% | 93,400 | 335億9926万 | +1.48% | 44.11 | 1.63 |
| 01/27 | 1,582 | 1,586 | 1,574 | 1,578 | -0.25% | 43,900 | 335億5673万 | +1.54% | 44.06 | 1.62 |
| 01/26 | 1,590 | 1,590 | 1,582 | 1,582 | -0.5% | 35,100 | 336億4179万 | +2% | 44.17 | 1.63 |
| 01/23 | 1,585 | 1,591 | 1,582 | 1,590 | +0.63% | 34,600 | 338億1191万 | +2.71% | 44.39 | 1.64 |
| 01/22 | 1,574 | 1,580 | 1,572 | 1,580 | +0.38% | 23,300 | 335億9926万 | +2.2% | 44.11 | 1.63 |
| 01/21 | 1,576 | 1,580 | 1,567 | 1,574 | -0.25% | 28,800 | 334億7167万 | +2.08% | 43.95 | 1.62 |
| 01/20 | 1,582 | 1,583 | 1,575 | 1,578 | +0.13% | 22,200 | 335億5673万 | +2.53% | 44.06 | 1.62 |
| 01/19 | 1,582 | 1,585 | 1,573 | 1,576 | +0.13% | 25,200 | 335億1420万 | +2.47% | 44 | 1.62 |
| 01/16 | 1,573 | 1,576 | 1,560 | 1,574 | +0.06% | 37,900 | 334億7167万 | +2.41% | 43.95 | 1.62 |
| 01/15 | 1,580 | 1,585 | 1,570 | 1,573 | -0.25% | 35,600 | 334億5040万 | +2.48% | 43.92 | 1.62 |
| 01/14 | 1,580 | 1,585 | 1,570 | 1,577 | +0.32% | 26,000 | 335億3546万 | +2.8% | 44.03 | 1.62 |
| 01/13 | 1,566 | 1,579 | 1,561 | 1,572 | +1.09% | 43,300 | 334億2913万 | +2.61% | 43.89 | 1.62 |
| 01/09 | 1,560 | 1,565 | 1,555 | 1,555 | +0.32% | 24,600 | 330億6762万 | +1.63% | 43.42 | 1.6 |
| 01/08 | 1,562 | 1,563 | 1,550 | 1,550 | -0.32% | 21,400 | 329億6130万 | +1.31% | 43.28 | 1.59 |
| 01/07 | 1,563 | 1,567 | 1,552 | 1,555 | -0.32% | 20,400 | 330億6762万 | +1.63% | 43.42 | 1.6 |
| 01/06 | 1,552 | 1,564 | 1,550 | 1,560 | +0.52% | 26,900 | 331億7395万 | +1.96% | 43.56 | 1.6 |
| 01/05 | 1,545 | 1,552 | 1,542 | 1,552 | +0.65% | 25,400 | 330億383万 | +1.5% | 43.33 | 1.6 |
| 2025 | ||||||||||
| 12/30 | 1,545 | 1,547 | 1,540 | 1,542 | -0.19% | 15,800 | 327億9117万 | +0.85% | 43.05 | 1.59 |
| 12/29 | 1,545 | 1,549 | 1,535 | 1,545 | +0.39% | 29,700 | 328億5497万 | +1.11% | 43.14 | 1.59 |
| 12/26 | 1,531 | 1,539 | 1,531 | 1,539 | +0.52% | 28,800 | 327億2738万 | +0.65% | 42.97 | 1.58 |
| 12/25 | 1,516 | 1,534 | 1,516 | 1,531 | +0.99% | 20,900 | 325億5726万 | +0.2% | 42.75 | 1.57 |
| 12/24 | 1,511 | 1,521 | 1,511 | 1,516 | +0.33% | 16,500 | 322億3827万 | -0.72% | 42.33 | 1.56 |
| 12/23 | 1,518 | 1,520 | 1,508 | 1,511 | -0.07% | 22,700 | 321億3195万 | -1.11% | 42.19 | 1.55 |
| 12/22 | 1,523 | 1,525 | 1,511 | 1,512 | -0.26% | 31,000 | 321億5321万 | -1.11% | 42.22 | 1.56 |
| 12/19 | 1,516 | 1,523 | 1,515 | 1,516 | +0.07% | 23,100 | 322億3827万 | -0.85% | 42.33 | 1.56 |
| 12/18 | 1,511 | 1,519 | 1,507 | 1,515 | +0.26% | 23,800 | 322億1701万 | -0.92% | 42.3 | 1.56 |
| 12/17 | 1,519 | 1,519 | 1,507 | 1,511 | +0.2% | 13,500 | 321億3195万 | -1.18% | 42.19 | 1.55 |
| 12/16 | 1,518 | 1,518 | 1,508 | 1,508 | -0.66% | 28,400 | 320億6815万 | -1.31% | 42.1 | 1.55 |
| 12/15 | 1,496 | 1,519 | 1,496 | 1,518 | +2.02% | 48,400 | 322億8081万 | -0.65% | 42.38 | 1.56 |
| 12/12 | 1,511 | 1,519 | 1,488 | 1,488 | -1.46% | 131,200 | 316億4284万 | -2.55% | 41.55 | 1.53 |
| 12/11 | 1,543 | 1,545 | 1,510 | 1,510 | -2.14% | 43,200 | 321億1068万 | -1.11% | 42.16 | 1.55 |
| 12/10 | 1,540 | 1,548 | 1,540 | 1,543 | +0.19% | 18,000 | 328億1244万 | +1.05% | 43.08 | 1.59 |
| 12/09 | 1,550 | 1,556 | 1,536 | 1,540 | -0.52% | 27,300 | 327億4864万 | +0.85% | 43 | 1.58 |
| 12/08 | 1,539 | 1,553 | 1,538 | 1,548 | +0.98% | 29,100 | 329億1877万 | +1.44% | 43.22 | 1.59 |
| 12/05 | 1,534 | 1,540 | 1,527 | 1,533 | -0.07% | 21,300 | 325億9979万 | +0.52% | 42.8 | 1.58 |
| 12/04 | 1,540 | 1,540 | 1,530 | 1,534 | +0.26% | 16,900 | 326億2105万 | +0.59% | 42.83 | 1.58 |
| 12/03 | 1,540 | 1,541 | 1,530 | 1,530 | -0.84% | 25,000 | 325億3599万 | +0.26% | 42.72 | 1.57 |
| 12/02 | 1,546 | 1,547 | 1,536 | 1,543 | -0.13% | 24,500 | 328億1244万 | +0.98% | 43.08 | 1.59 |
| 12/01 | 1,560 | 1,562 | 1,542 | 1,545 | -0.77% | 34,700 | 328億5497万 | +1.05% | 43.14 | 1.59 |
| 11/28 | 1,553 | 1,560 | 1,551 | 1,557 | +0.58% | 25,100 | 331億1015万 | +1.76% | 43.47 | 1.6 |
| 11/27 | 1,542 | 1,553 | 1,542 | 1,548 | +0.52% | 26,600 | 329億1877万 | +1.18% | 43.22 | 1.59 |
| 11/26 | 1,530 | 1,542 | 1,530 | 1,540 | +0.65% | 19,400 | 327億4864万 | +0.59% | 43 | 1.58 |
| 11/25 | 1,542 | 1,544 | 1,530 | 1,530 | -1.29% | 19,600 | 325億3599万 | -0.07% | 42.72 | 1.57 |
| 11/21 | 1,518 | 1,550 | 1,515 | 1,550 | +2.11% | 38,600 | 329億6130万 | +1.24% | 43.28 | 1.59 |
| 11/20 | 1,523 | 1,532 | 1,518 | 1,518 | -0.33% | 20,000 | 322億8081万 | -0.85% | 42.38 | 1.56 |
| 11/19 | 1,525 | 1,534 | 1,521 | 1,523 | -0.65% | 16,100 | 323億8713万 | -0.52% | 42.52 | 1.57 |
| 11/18 | 1,539 | 1,539 | 1,526 | 1,533 | +0.52% | 42,400 | 325億9979万 | +0.07% | 42.8 | 1.58 |
| 11/17 | 1,520 | 1,532 | 1,516 | 1,525 | +0.33% | 30,700 | 324億2966万 | -0.39% | 42.58 | 1.57 |
| 11/14 | 1,515 | 1,522 | 1,511 | 1,520 | +0.33% | 19,600 | 323億2334万 | -0.78% | 42.44 | 1.56 |
| 11/13 | 1,512 | 1,517 | 1,507 | 1,515 | +0.2% | 16,300 | 322億1701万 | -1.17% | 42.3 | 1.56 |
| 11/12 | 1,498 | 1,515 | 1,496 | 1,512 | +1.27% | 36,000 | 321億5321万 | -1.5% | 42.22 | 1.56 |
| 11/11 | 1,501 | 1,503 | 1,486 | 1,493 | -0.67% | 46,200 | 317億4917万 | -2.86% | 41.69 | 1.54 |
| 11/10 | 1,507 | 1,510 | 1,499 | 1,503 | -0.2% | 28,600 | 319億6183万 | -2.34% | 41.96 | 1.55 |
| 11/07 | 1,486 | 1,506 | 1,484 | 1,506 | +1.28% | 41,700 | 320億2562万 | -2.21% | 42.05 | 1.55 |
| 11/06 | 1,512 | 1,512 | 1,487 | 1,487 | -1.59% | 99,000 | 316億2158万 | -3.57% | 41.52 | 1.53 |
| 11/05 | 1,522 | 1,533 | 1,511 | 1,511 | -0.72% | 47,000 | 321億3195万 | -2.26% | 42.19 | 1.55 |
| 11/04 | 1,537 | 1,537 | 1,522 | 1,522 | -0.2% | 35,600 | 323億6587万 | -1.74% | 42.5 | 1.57 |
| 10/31 | 1,527 | 1,529 | 1,517 | 1,525 | +0.13% | 42,600 | 324億2966万 | -1.8% | 42.58 | 1.62 |
| 10/30 | 1,545 | 1,545 | 1,523 | 1,523 | -0.46% | 58,400 | 323億8713万 | -2.12% | 42.52 | 1.62 |
| 10/29 | 1,554 | 1,554 | 1,530 | 1,530 | -1.8% | 30,900 | 325億3599万 | -1.86% | 42.72 | 1.63 |
| 10/28 | 1,582 | 1,582 | 1,551 | 1,558 | -1.52% | 26,800 | 331億3142万 | -0.19% | 43.5 | 1.66 |
| 10/27 | 1,575 | 1,584 | 1,565 | 1,582 | +1.41% | 31,900 | 336億4179万 | +1.28% | 44.17 | 1.68 |
| 10/24 | 1,571 | 1,579 | 1,560 | 1,560 | -0.95% | 19,500 | 331億7395万 | -0.13% | 43.56 | 1.66 |
| 10/23 | 1,568 | 1,580 | 1,562 | 1,575 | +0.45% | 20,500 | 334億9293万 | +0.83% | 43.98 | 1.68 |
| 10/22 | 1,560 | 1,569 | 1,559 | 1,568 | +0.71% | 15,200 | 333億4407万 | +0.38% | 43.78 | 1.67 |
| 10/21 | 1,546 | 1,557 | 1,546 | 1,557 | +0.45% | 14,200 | 331億1015万 | -0.32% | 43.47 | 1.66 |
| 10/20 | 1,550 | 1,553 | 1,544 | 1,550 | +0.98% | 16,000 | 329億6130万 | -0.83% | 43.28 | 1.65 |
| 10/17 | 1,539 | 1,539 | 1,530 | 1,535 | +0.2% | 15,800 | 326億4232万 | -1.79% | 42.86 | 1.63 |
| 10/16 | 1,549 | 1,549 | 1,531 | 1,532 | -0.58% | 21,600 | 325億7852万 | -2.05% | 42.77 | 1.63 |
| 10/15 | 1,530 | 1,543 | 1,530 | 1,541 | +0.98% | 19,400 | 327億6991万 | -1.53% | 43.03 | 1.64 |
| 10/14 | 1,520 | 1,528 | 1,509 | 1,526 | +0.33% | 41,700 | 324億5093万 | -2.49% | 42.61 | 1.62 |
| 10/10 | 1,530 | 1,530 | 1,520 | 1,521 | -1.04% | 33,000 | 323億4460万 | -2.87% | 42.47 | 1.62 |
| 10/09 | 1,546 | 1,550 | 1,535 | 1,537 | -0.84% | 26,300 | 326億8485万 | -1.91% | 42.91 | 1.64 |
| 10/08 | 1,560 | 1,568 | 1,548 | 1,550 | -0.58% | 27,800 | 329億6130万 | -1.08% | 43.28 | 1.65 |
| 10/07 | 1,567 | 1,567 | 1,554 | 1,559 | -0.51% | 21,000 | 331億5269万 | -0.51% | 43.53 | 1.66 |
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 | |
| 2010年 1月期 | 533 320 3/27 | 455 273 2/12 273 2/3 | 57,000 95,000 1/26 | - | - | 107億8752万 1/29 |
| 2011年 1月期 | 513 308 3/26 308 3/24 他5件 | 410 246 11/1 | 100,800 168,000 1/26 | 113億121万 | 90億2629万 | 99億691万 1/31 |
| 2012年 1月期 | 470 282 11/1 | 358 215 3/16 | 88,800 148,000 7/26 | 103億4721万 | 78億8883万 | 101億2706万 1/31 |
| 2013年 1月期 | 533 320 1/24 | 428 257 8/15 | 153,600 256,000 1/28 | 117億4152万 | 94億2991万 | 114億4798万 1/31 |
| 2014年 1月期 | 542 325 7/9 325 7/8 他2件 | 485 291 2/18 | 194,400 324,000 1/28 | 119億2498万 | 106億7744万 | 113億1003万 1/31 |
| 2015年 1月期 | 627 376 1/6 | 503 302 2/4 | 310,800 518,000 7/29 | 137億9629万 | 110億8106万 | 134億8178万 1/30 |
| 2016年 1月期 | 792 475 8/17 | 602 361 2/3 | 286,800 478,000 7/29 | 174億2882万 | 132億4590万 | 156億2924万 1/29 |
| 2017年 1月期 | 900 540 1/11 | 675 405 3/9 405 2/12 | 256,800 428,000 1/26 | 198億1382万 | 148億6036万 | 183億2834万 1/31 |
| 2018年 1月期 | 1,383 8,300 12/5 | 837 502 2/23 502 2/22 | 358,200 59,700 1/26 | 304億5457万 | 184億1951万 | 258億677万 1/31 |
| 2019年 1月期 | 1,225 7,350 2/2 | 753 4,520 12/26 | 291,000 48,500 7/26 | 269億6881万 | 165億8490万 | 171億4695万 1/31 |
| 2020年 1月期 | 897 5,380 4/17 | 768 4,610 9/5 | 330,600 55,100 7/29 | 197億4043万 | 169億1513万 | 179億1127万 1/31 |
| 2021年 1月期 | 1,068 6,410 9/29 | 690 4,140 3/17 | 258,000 43,000 7/29 | 235億1973万 | 151億9059万 | 199億7637万 1/29 |
| 2022年 1月期 | 1,008 6,050 3/29 | 862 5,170 12/6 5,170 5/19 | 338,400 56,400 7/28 | 221億9881万 | 189億6989万 | 194億5456万 1/31 |
| 2023年 1月期 | 1,290 3,870 10/25 | 894 2,684 2/16 2,682 2/15 | 546,000 182,000 7/27 | 274億3230万 | 196億9640万 | 237億714万 1/31 |
| 2024年 1月期 | 1,397 4,190 1/31 | 1,087 3,260 3/20 | 392,700 130,900 7/28 | 297億61万 | 231億835万 | 279億1144万 1/31 |
| 2025年 1月期 | 1,690 5,070 7/2 | 1,297 3,890 4/19 | 393,300 131,100 7/30 | 359億3845万 | 275億7407万 | 332億4663万 1/31 |
| 最新 | 1,507 2026/3/6 | 42,400 | 309億9199万 | |||
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。
