時価総額
2025/08/21～2026/01/20
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 | ||||||||||
| 01/20 | 3,368 | 3,368 | 3,357 | 3,357 | -0.24% | 2,099 | - | +0.72% | - | - |
| 01/19 | 3,386 | 3,386 | 3,357 | 3,365 | -1.41% | 1,355 | - | +1.05% | - | - |
| 01/16 | 3,420 | 3,420 | 3,405 | 3,413 | +0.83% | 1,403 | - | +2.65% | - | - |
| 01/15 | 3,390 | 3,390 | 3,378 | 3,385 | -0.44% | 2,902 | - | +1.99% | - | - |
| 01/14 | 3,424 | 3,424 | 3,394 | 3,400 | -0.7% | 578 | - | +2.6% | - | - |
| 01/13 | 3,435 | 3,435 | 3,396 | 3,424 | +1.75% | 508 | - | +3.51% | - | - |
| 01/09 | 3,360 | 3,370 | 3,360 | 3,365 | +1.2% | 2,810 | - | +1.94% | - | - |
| 01/08 | 3,340 | 3,345 | 3,325 | 3,325 | -1.31% | 1,825 | - | +0.91% | - | - |
| 01/07 | 3,358 | 3,375 | 3,358 | 3,369 | +0.21% | 1,871 | - | +2.34% | - | - |
| 01/06 | 3,358 | 3,365 | 3,353 | 3,362 | +0.81% | 15,433 | - | +2.25% | - | - |
| 01/05 | 3,330 | 3,338 | 3,328 | 3,335 | +0.54% | 1,209 | - | +1.58% | - | - |
| 2025 | ||||||||||
| 12/30 | 3,343 | 3,343 | 3,316 | 3,317 | -0.51% | 529 | - | +1.19% | - | - |
| 12/29 | 3,340 | 3,343 | 3,331 | 3,334 | +0.06% | 638 | - | +1.86% | - | - |
| 12/26 | 3,347 | 3,347 | 3,329 | 3,332 | +0.36% | 2,603 | - | +2.02% | - | - |
| 12/25 | 3,317 | 3,329 | 3,317 | 3,320 | +0.48% | 1,334 | - | +1.81% | - | - |
| 12/24 | 3,345 | 3,345 | 3,302 | 3,304 | -0.18% | 833 | - | +1.57% | - | - |
| 12/23 | 3,347 | 3,347 | 3,302 | 3,310 | -0.27% | 656 | - | +1.94% | - | - |
| 12/22 | 3,343 | 3,343 | 3,319 | 3,319 | +1.41% | 1,238 | - | +2.38% | - | - |
| 12/19 | 3,260 | 3,277 | 3,260 | 3,273 | +0.15% | 390 | - | +1.08% | - | - |
| 12/18 | 3,265 | 3,272 | 3,262 | 3,268 | -0.15% | 922 | - | +0.93% | - | - |
| 12/17 | 3,279 | 3,279 | 3,255 | 3,273 | -0.18% | 157 | - | +1.11% | - | - |
| 12/16 | 3,347 | 3,347 | 3,278 | 3,279 | -0.73% | 2,377 | - | +1.39% | - | - |
| 12/15 | 3,316 | 3,319 | 3,303 | 3,303 | -0.81% | 1,474 | - | +2.26% | - | - |
| 12/12 | 3,323 | 3,334 | 3,321 | 3,330 | +1.96% | 6,200 | - | +3.32% | - | - |
| 12/11 | 3,298 | 3,298 | 3,265 | 3,266 | -0.09% | 1,213 | - | +1.49% | - | - |
| 12/10 | 3,265 | 3,269 | 3,265 | 3,269 | +0.25% | 391 | - | +1.71% | - | - |
| 12/09 | 3,266 | 3,266 | 3,260 | 3,261 | 0% | 1,253 | - | +1.62% | - | - |
| 12/08 | 3,248 | 3,264 | 3,248 | 3,261 | +0.4% | 664 | - | +1.68% | - | - |
| 12/05 | 3,237 | 3,255 | 3,237 | 3,248 | -0.37% | 54 | - | +1.37% | - | - |
| 12/04 | 3,263 | 3,266 | 3,260 | 3,260 | +0.74% | 2,135 | - | +1.84% | - | - |
| 12/03 | 3,261 | 3,261 | 3,236 | 3,236 | +0.34% | 5,190 | - | +1.19% | - | - |
| 12/02 | 3,258 | 3,258 | 3,219 | 3,225 | -0.4% | 353 | - | +0.94% | - | - |
| 12/01 | 3,270 | 3,270 | 3,226 | 3,238 | -0.98% | 1,757 | - | +1.44% | - | - |
| 11/28 | 3,260 | 3,270 | 3,245 | 3,270 | +0.77% | 992 | - | +2.6% | - | - |
| 11/27 | 3,269 | 3,269 | 3,236 | 3,245 | +0.78% | 2,178 | - | +2.01% | - | - |
| 11/26 | 3,219 | 3,234 | 3,214 | 3,220 | +1.13% | 9,007 | - | +1.42% | - | - |
| 11/25 | 3,214 | 3,214 | 3,177 | 3,184 | +0.66% | 723 | - | +0.51% | - | - |
| 11/21 | 3,184 | 3,184 | 3,157 | 3,163 | -1% | 2,372 | - | +0.09% | - | - |
| 11/20 | 3,184 | 3,202 | 3,180 | 3,195 | +1.91% | 6,880 | - | +1.24% | - | - |
| 11/19 | 3,150 | 3,150 | 3,127 | 3,135 | -0.38% | 3,476 | - | -0.51% | - | - |
| 11/18 | 3,200 | 3,200 | 3,140 | 3,147 | -1.35% | 9,403 | - | 0% | - | - |
| 11/17 | 3,220 | 3,220 | 3,181 | 3,190 | -0.53% | 3,198 | - | +1.43% | - | - |
| 11/14 | 3,215 | 3,218 | 3,205 | 3,207 | -2.2% | 1,814 | - | +2.07% | - | - |
| 11/13 | 3,270 | 3,279 | 3,266 | 3,279 | +0.89% | 1,309 | - | +4.49% | - | - |
| 11/12 | 3,202 | 3,250 | 3,202 | 3,250 | +1.85% | 5,811 | - | +3.83% | - | - |
| 11/11 | 3,195 | 3,199 | 3,191 | 3,191 | +0.69% | 2,441 | - | +2.18% | - | - |
| 11/10 | 3,147 | 3,169 | 3,147 | 3,169 | +0.7% | 40,482 | - | +1.7% | - | - |
| 11/07 | 3,140 | 3,151 | 3,140 | 3,147 | -1.16% | 215 | - | +1.25% | - | - |
| 11/06 | 3,179 | 3,190 | 3,177 | 3,184 | +0.6% | 10,371 | - | +2.68% | - | - |
| 11/05 | 3,165 | 3,167 | 3,149 | 3,165 | 0% | 602 | - | +2.29% | - | - |
| 11/04 | 3,200 | 3,200 | 3,165 | 3,165 | -1.09% | 336 | - | +2.49% | - | - |
| 10/31 | 3,200 | 3,205 | 3,200 | 3,200 | +0.31% | 1,257 | - | +3.83% | - | - |
| 10/30 | 3,209 | 3,209 | 3,175 | 3,190 | +0.35% | 59,875 | - | +3.77% | - | - |
| 10/29 | 3,194 | 3,194 | 3,157 | 3,179 | +0.44% | 664 | - | +3.69% | - | - |
| 10/28 | 3,171 | 3,173 | 3,153 | 3,165 | -0.6% | 94 | - | +3.47% | - | - |
| 10/27 | 3,180 | 3,184 | 3,172 | 3,184 | +1.73% | 3,307 | - | +4.36% | - | - |
| 10/24 | 3,120 | 3,135 | 3,116 | 3,130 | +0.64% | 1,245 | - | +2.86% | - | - |
| 10/23 | 3,120 | 3,120 | 3,088 | 3,110 | -0.48% | 2,640 | - | +2.47% | - | - |
| 10/22 | 3,100 | 3,125 | 3,100 | 3,125 | +1.07% | 1,714 | - | +3.17% | - | - |
| 10/21 | 3,058 | 3,095 | 3,058 | 3,092 | +1.31% | 1,212 | - | +2.32% | - | - |
| 10/20 | 3,035 | 3,055 | 3,035 | 3,052 | +1.84% | 378 | - | +1.19% | - | - |
| 10/17 | 3,040 | 3,040 | 2,995 | 2,997 | -2.03% | 16,318 | - | -0.5% | - | - |
| 10/16 | 3,061 | 3,061 | 3,050 | 3,059 | -0.03% | 83 | - | +1.66% | - | - |
| 10/15 | 3,077 | 3,077 | 3,060 | 3,060 | +0.49% | 1,090 | - | +1.86% | - | - |
| 10/14 | 3,098 | 3,098 | 3,041 | 3,045 | -1.81% | 3,841 | - | +1.5% | - | - |
| 10/10 | 3,127 | 3,127 | 3,099 | 3,101 | -0.35% | 567 | - | +3.5% | - | - |
| 10/09 | 3,109 | 3,114 | 3,103 | 3,112 | +0.16% | 6,795 | - | +4.12% | - | - |
| 10/08 | 3,090 | 3,110 | 3,090 | 3,107 | +1.27% | 663 | - | +4.19% | - | - |
| 10/07 | 3,066 | 3,068 | 3,062 | 3,068 | -0.07% | 6,211 | - | +3.16% | - | - |
| 10/06 | 3,040 | 3,081 | 3,040 | 3,070 | +1.82% | 16,273 | - | +3.4% | - | - |
| 10/03 | 2,991 | 3,015 | 2,991 | 3,015 | +0.97% | 412 | - | +1.75% | - | - |
| 10/02 | 2,989 | 2,989 | 2,986 | 2,986 | +0.47% | 521 | - | +0.88% | - | - |
| 10/01 | 3,001 | 3,001 | 2,972 | 2,972 | -0.97% | 217 | - | +0.51% | - | - |
| 09/30 | 3,020 | 3,020 | 3,000 | 3,001 | -0.46% | 116 | - | +1.52% | - | - |
| 09/29 | 3,040 | 3,040 | 3,015 | 3,015 | +0.1% | 291 | - | +2.17% | - | - |
| 09/26 | 2,999 | 3,012 | 2,999 | 3,012 | +0.3% | 5,591 | - | +2.24% | - | - |
| 09/25 | 3,002 | 3,007 | 3,000 | 3,003 | +0.1% | 122 | - | +2.11% | - | - |
| 09/24 | 2,983 | 3,000 | 2,983 | 3,000 | +0.33% | 10,262 | - | +2.15% | - | - |
| 09/22 | 2,980 | 3,000 | 2,980 | 2,990 | +0.5% | 1,283 | - | +1.98% | - | - |
| 09/19 | 2,985 | 2,992 | 2,972 | 2,975 | 0% | 4,493 | - | +1.57% | - | - |
| 09/18 | 2,962 | 2,975 | 2,958 | 2,975 | +1.5% | 1,083 | - | +1.71% | - | - |
| 09/17 | 2,950 | 2,950 | 2,927 | 2,931 | -0.71% | 210 | - | +0.38% | - | - |
| 09/16 | 2,970 | 2,970 | 2,950 | 2,952 | -0.54% | 1,320 | - | +1.2% | - | - |
| 09/12 | 2,965 | 2,973 | 2,963 | 2,968 | +0.99% | 2,015 | - | +1.92% | - | - |
| 09/11 | 2,936 | 2,939 | 2,932 | 2,939 | -0.17% | 10,143 | - | +1.1% | - | - |
| 09/10 | 2,932 | 2,944 | 2,932 | 2,944 | +0.65% | 90 | - | +1.41% | - | - |
| 09/09 | 2,948 | 2,948 | 2,925 | 2,925 | -0.61% | 1,179 | - | +0.9% | - | - |
| 09/08 | 2,965 | 2,965 | 2,939 | 2,943 | -0.51% | 681 | - | +1.66% | - | - |
| 09/05 | 2,932 | 2,960 | 2,932 | 2,958 | +1.06% | 1,631 | - | +2.25% | - | - |
| 09/04 | 2,937 | 2,937 | 2,920 | 2,927 | -0.1% | 248 | - | +1.28% | - | - |
| 09/03 | 2,944 | 2,944 | 2,928 | 2,930 | -0.41% | 12,089 | - | +1.42% | - | - |
| 09/02 | 2,927 | 2,942 | 2,927 | 2,942 | +0.75% | 19,595 | - | +1.91% | - | - |
| 09/01 | 2,930 | 2,936 | 2,920 | 2,920 | -0.31% | 363 | - | +1.18% | - | - |
| 08/29 | 2,939 | 2,939 | 2,923 | 2,929 | -0.1% | 5,410 | - | +1.56% | - | - |
| 08/28 | 2,930 | 2,936 | 2,930 | 2,932 | +0.07% | 6,638 | - | +1.73% | - | - |
| 08/27 | 2,929 | 2,935 | 2,924 | 2,930 | +0.41% | 4,101 | - | +1.77% | - | - |
| 08/26 | 2,911 | 2,921 | 2,899 | 2,918 | -0.38% | 1,501 | - | +1.46% | - | - |
| 08/25 | 2,943 | 2,943 | 2,929 | 2,929 | +1% | 5,744 | - | +1.88% | - | - |
| 08/22 | 2,902 | 2,909 | 2,900 | 2,900 | +0.35% | 1,442 | - | +0.94% | - | - |
| 08/21 | 2,881 | 2,891 | 2,881 | 2,890 | +0.31% | 7,748 | - | +0.66% | - | - |
