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 | 214 | 215 | 213 | 214 | 0% | 60,810 | - | +1.9% | - | - |
| 03/05 | 214 | 214 | 213 | 214 | -0.47% | 102,960 | - | +1.9% | - | - |
| 03/04 | 216 | 217 | 215 | 215 | 0% | 202,330 | - | +2.38% | - | - |
| 03/03 | 215 | 217 | 215 | 215 | -0.92% | 148,400 | - | +2.87% | - | - |
| 03/02 | 218 | 219 | 216 | 217 | +0.46% | 262,550 | - | +3.83% | - | - |
| 02/27 | 216 | 216 | 215 | 216 | +0.93% | 178,780 | - | +3.35% | - | - |
| 02/26 | 215 | 215 | 214 | 214 | 0% | 81,610 | - | +2.39% | - | - |
| 02/25 | 214 | 214 | 213 | 214 | +0.94% | 123,220 | - | +2.39% | - | - |
| 02/24 | 213 | 213 | 212 | 212 | 0% | 137,500 | - | +1.92% | - | - |
| 02/20 | 212 | 213 | 212 | 212 | 0% | 190,690 | - | +1.92% | - | - |
| 02/19 | 211 | 212 | 211 | 212 | +0.95% | 632,370 | - | +1.44% | - | - |
| 02/18 | 211 | 211 | 210 | 210 | 0% | 73,090 | - | +0.48% | - | - |
| 02/17 | 210 | 211 | 210 | 210 | 0% | 87,410 | - | +0.48% | - | - |
| 02/16 | 210 | 210 | 210 | 210 | +0.96% | 161,850 | - | +0.48% | - | - |
| 02/13 | 208 | 209 | 208 | 208 | +0.48% | 329,400 | - | -0.48% | - | - |
| 02/12 | 206 | 207 | 205 | 207 | -0.48% | 127,360 | - | -0.96% | - | - |
| 02/10 | 209 | 209 | 207 | 208 | 0% | 78,360 | - | -0.48% | - | - |
| 02/09 | 210 | 210 | 208 | 208 | -0.95% | 164,660 | - | -0.48% | - | - |
| 02/06 | 210 | 210 | 209 | 210 | +0.96% | 367,260 | - | +0.48% | - | - |
| 02/05 | 208 | 208 | 207 | 208 | +0.48% | 75,650 | - | -0.48% | - | - |
| 02/04 | 207 | 207 | 207 | 207 | +0.98% | 277,760 | - | -0.96% | - | - |
| 02/03 | 206 | 206 | 205 | 205 | -0.97% | 129,000 | - | -1.91% | - | - |
| 02/02 | 206 | 207 | 206 | 207 | +1.47% | 246,820 | - | -0.96% | - | - |
| 01/30 | 204 | 204 | 203 | 204 | +0.49% | 85,480 | - | -2.86% | - | - |
| 01/29 | 205 | 205 | 203 | 203 | -0.49% | 73,170 | - | -3.33% | - | - |
| 01/28 | 204 | 204 | 203 | 204 | -1.92% | 247,670 | - | -2.86% | - | - |
| 01/27 | 208 | 208 | 207 | 208 | +0.48% | 62,210 | - | -0.95% | - | - |
| 01/26 | 210 | 210 | 206 | 207 | -2.36% | 393,480 | - | -1.43% | - | - |
| 01/23 | 211 | 212 | 211 | 212 | +0.47% | 304,030 | - | +0.95% | - | - |
| 01/22 | 211 | 211 | 210 | 211 | +0.96% | 121,080 | - | +0.48% | - | - |
| 01/21 | 209 | 209 | 208 | 209 | 0% | 373,860 | - | -0.48% | - | - |
| 01/20 | 210 | 210 | 209 | 209 | -0.48% | 428,560 | - | -0.48% | - | - |
| 01/19 | 211 | 211 | 210 | 210 | -1.41% | 389,670 | - | 0% | - | - |
| 01/16 | 213 | 213 | 212 | 213 | 0% | 186,700 | - | +1.43% | - | - |
| 01/15 | 213 | 214 | 213 | 213 | 0% | 194,040 | - | +1.43% | - | - |
| 01/14 | 212 | 213 | 212 | 213 | +0.47% | 103,960 | - | +1.43% | - | - |
| 01/13 | 211 | 212 | 211 | 212 | +0.95% | 513,880 | - | +0.95% | - | - |
| 01/09 | 210 | 210 | 209 | 210 | 0% | 135,860 | - | 0% | - | - |
| 01/08 | 209 | 210 | 209 | 210 | 0% | 206,870 | - | 0% | - | - |
| 01/07 | 210 | 210 | 210 | 210 | +0.48% | 84,680 | - | 0% | - | - |
| 01/06 | 210 | 210 | 209 | 209 | -0.95% | 277,480 | - | -0.48% | - | - |
| 01/05 | 212 | 212 | 209 | 211 | 0% | 474,700 | - | 0% | - | - |
| 2025 |
| 12/30 | 211 | 212 | 211 | 211 | 0% | 105,900 | - | 0% | - | - |
| 12/29 | 212 | 212 | 210 | 211 | 0% | 212,710 | - | 0% | - | - |
| 12/26 | 211 | 211 | 210 | 211 | +0.48% | 249,960 | - | 0% | - | - |
| 12/25 | 211 | 211 | 210 | 210 | +0.48% | 44,050 | - | -0.47% | - | - |
| 12/24 | 210 | 210 | 209 | 209 | -0.48% | 135,830 | - | -0.95% | - | - |
| 12/23 | 210 | 212 | 210 | 210 | -0.47% | 176,960 | - | -0.47% | - | - |
| 12/22 | 212 | 212 | 210 | 211 | +0.48% | 332,400 | - | 0% | - | - |
| 12/19 | 211 | 211 | 210 | 210 | 0% | 169,830 | - | -0.47% | - | - |
| 12/18 | 209 | 210 | 209 | 210 | +0.96% | 169,670 | - | -0.47% | - | - |
| 12/17 | 209 | 209 | 208 | 208 | 0% | 77,330 | - | -1.42% | - | - |
| 12/16 | 208 | 208 | 207 | 208 | +0.48% | 141,710 | - | -1.89% | - | - |
| 12/15 | 209 | 209 | 207 | 207 | -0.96% | 583,890 | - | -2.36% | - | - |
| 12/12 | 210 | 210 | 209 | 209 | -1.42% | 222,270 | - | -1.42% | - | - |
| 12/11 | 211 | 212 | 210 | 212 | +0.47% | 178,030 | - | 0% | - | - |
| 12/10 | 211 | 211 | 211 | 211 | +0.48% | 284,070 | - | -0.47% | - | - |
| 12/09 | 210 | 210 | 210 | 210 | +0.48% | 303,960 | - | -0.94% | - | - |
| 12/08 | 209 | 210 | 209 | 209 | -0.48% | 357,420 | - | -1.42% | - | - |
| 12/05 | 211 | 211 | 210 | 210 | -0.47% | 97,950 | - | -0.94% | - | - |
| 12/04 | 211 | 212 | 211 | 211 | -0.47% | 119,130 | - | -0.47% | - | - |
| 12/03 | 212 | 212 | 212 | 212 | 0% | 70,130 | - | 0% | - | - |
| 12/02 | 211 | 212 | 211 | 212 | -0.47% | 394,960 | - | 0% | - | - |
| 12/01 | 214 | 214 | 213 | 213 | -1.39% | 188,480 | - | +0.47% | - | - |
| 11/28 | 216 | 216 | 200 | 216 | +0.47% | 141,010 | - | +1.89% | - | - |
| 11/27 | 216 | 216 | 215 | 215 | 0% | 179,440 | - | +1.42% | - | - |
| 11/26 | 216 | 216 | 215 | 215 | 0% | 150,220 | - | +1.42% | - | - |
| 11/25 | 215 | 216 | 215 | 215 | +0.47% | 308,350 | - | +1.9% | - | - |
| 11/21 | 214 | 214 | 214 | 214 | +0.47% | 524,050 | - | +1.42% | - | - |
| 11/20 | 212 | 213 | 212 | 213 | +0.95% | 159,220 | - | +0.95% | - | - |
| 11/19 | 211 | 212 | 211 | 211 | 0% | 83,720 | - | 0% | - | - |
| 11/18 | 211 | 211 | 211 | 211 | +0.48% | 286,890 | - | 0% | - | - |
| 11/17 | 210 | 210 | 209 | 210 | -0.47% | 193,800 | - | -0.47% | - | - |
| 11/14 | 211 | 211 | 210 | 211 | -0.47% | 146,160 | - | 0% | - | - |
| 11/13 | 212 | 213 | 212 | 212 | 0% | 108,440 | - | +0.95% | - | - |
| 11/12 | 211 | 212 | 211 | 212 | +0.47% | 292,120 | - | +0.95% | - | - |
| 11/11 | 210 | 211 | 210 | 211 | +0.96% | 305,060 | - | +0.48% | - | - |
| 11/10 | 210 | 210 | 209 | 209 | -0.48% | 193,630 | - | -0.48% | - | - |
| 11/07 | 211 | 211 | 209 | 210 | +0.48% | 164,150 | - | +0.48% | - | - |
| 11/06 | 209 | 209 | 209 | 209 | -0.95% | 195,580 | - | 0% | - | - |
| 11/05 | 211 | 211 | 211 | 211 | 0% | 267,050 | - | +0.96% | - | - |
| 11/04 | 211 | 211 | 210 | 211 | 0% | 136,570 | - | +1.44% | - | - |
| 10/31 | 211 | 212 | 211 | 211 | 0% | 147,060 | - | +1.44% | - | - |
| 10/30 | 212 | 212 | 210 | 211 | -0.94% | 84,620 | - | +1.44% | - | - |
| 10/29 | 212 | 213 | 212 | 213 | +0.47% | 119,830 | - | +2.9% | - | - |
| 10/28 | 213 | 213 | 212 | 212 | +0.47% | 101,620 | - | +2.42% | - | - |
| 10/27 | 212 | 212 | 211 | 211 | -0.94% | 300,560 | - | +2.43% | - | - |
| 10/24 | 212 | 213 | 212 | 213 | 0% | 51,460 | - | +3.4% | - | - |
| 10/23 | 213 | 214 | 213 | 213 | 0% | 264,790 | - | +3.4% | - | - |
| 10/22 | 212 | 213 | 212 | 213 | +0.95% | 170,850 | - | +3.9% | - | - |
| 10/21 | 210 | 211 | 210 | 211 | +0.96% | 92,040 | - | +2.93% | - | - |
| 10/20 | 209 | 209 | 208 | 209 | 0% | 78,190 | - | +1.95% | - | - |
| 10/17 | 209 | 209 | 209 | 209 | 0% | 110,150 | - | +2.45% | - | - |
| 10/16 | 208 | 209 | 208 | 209 | +0.48% | 103,090 | - | +2.45% | - | - |
| 10/15 | 209 | 209 | 208 | 208 | -0.48% | 240,080 | - | +1.96% | - | - |
| 10/14 | 210 | 210 | 209 | 209 | +0.48% | 388,120 | - | +2.96% | - | - |
| 10/10 | 208 | 208 | 207 | 208 | 0% | 212,760 | - | +2.46% | - | - |
| 10/09 | 208 | 208 | 207 | 208 | -0.48% | 268,180 | - | +2.97% | - | - |
| 10/08 | 208 | 209 | 208 | 209 | +1.95% | 289,250 | - | +3.47% | - | - |
| 10/07 | 205 | 205 | 205 | 205 | +0.49% | 439,470 | - | +1.99% | - | - |
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 |
|---|
2024年
1月期 | 229
6/25
5/20 | 201
11/29 | 3,071,990
11/30 |
2025年
1月期 | 220
8/16 | 182
5/26
5/22
他2件 | 2,812,050
9/3 |
| 最新 | 214
2026/3/6 | 60,810 |
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。
