時価総額
- 2009年12月30日
- 2009億2521万
- 2010年12月30日
- 1457億6927万
- 2011年12月30日
- 1142億5159万
- 2012年12月28日
- 1103億1188万
- 2013年12月30日
- 1716億7323万
- 2014年12月30日
- 1987億774万
- 2015年12月30日
- 2064億4558万
- 2016年12月30日
- 2344億6511万
- 2017年12月29日
- 2687億2914万
- 2018年12月28日
- 1787億4921万
- 2019年12月30日
- 2009億7203万
- 2020年12月30日
- 1550億1572万
- 2021年12月30日
- 1702億666万
- 2022年12月30日
- 2555億419万
- 2023年12月29日
- 4845億3082万
- 2024年12月30日
- 6483億2202万
- 2025年12月30日
- 6572億7421万
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 | 1,685 | 1,686 | 1,627 | 1,666 | -1.24% | 1,268,100 | 6563億5650万 | -2.97% | 2.19 | 2.97 |
| 03/05 | 1,748 | 1,779 | 1,687 | 1,687 | -1.75% | 1,617,500 | 6646億2990万 | -1.75% | 2.22 | 3 |
| 03/04 | 1,729 | 1,735 | 1,694 | 1,717 | -1.72% | 1,233,200 | 6764億4904万 | -0.06% | 2.26 | 3.06 |
| 03/03 | 1,743 | 1,758 | 1,714 | 1,747 | -1.19% | 879,500 | 6882億6819万 | +1.69% | 2.3 | 3.11 |
| 03/02 | 1,775 | 1,798 | 1,749 | 1,768 | -0.39% | 1,070,800 | 6965億4159万 | +3.03% | 2.33 | 3.15 |
| 02/27 | 1,750 | 1,785 | 1,734 | 1,775 | +2.36% | 1,323,800 | 6992億9939万 | +3.68% | 2.34 | 3.16 |
| 02/26 | 1,693 | 1,740 | 1,691 | 1,734 | +2.24% | 1,092,600 | 6831億4656万 | +1.46% | 2.28 | 3.09 |
| 02/25 | 1,730 | 1,730 | 1,687 | 1,696 | -2.14% | 1,062,900 | 6681億7564万 | -0.64% | 2.23 | 3.02 |
| 02/24 | 1,722 | 1,750 | 1,719 | 1,733 | -0.12% | 814,400 | 6827億5259万 | +1.64% | 2.28 | 3.09 |
| 02/20 | 1,749 | 1,754 | 1,720 | 1,735 | -2.09% | 1,026,400 | 6835億4053万 | +2.12% | 2.29 | 3.09 |
| 02/19 | 1,725 | 1,791 | 1,706 | 1,772 | +1.84% | 1,267,600 | 6981億1748万 | +4.79% | 2.33 | 3.16 |
| 02/18 | 1,736 | 1,750 | 1,714 | 1,740 | +0.29% | 1,020,100 | 6855億1039万 | +3.57% | 2.29 | 3.1 |
| 02/17 | 1,769 | 1,776 | 1,699 | 1,735 | -1.48% | 1,664,300 | 6835億4053万 | +3.83% | 2.29 | 3.09 |
| 02/16 | 1,884 | 1,908 | 1,751 | 1,761 | -6.38% | 2,686,700 | 6937億8379万 | +6.02% | 2.32 | 3.14 |
| 02/13 | 1,763 | 1,883 | 1,744 | 1,881 | +7.06% | 3,601,900 | 7410億6037万 | +13.93% | 2.48 | 3.35 |
| 02/12 | 1,750 | 1,779 | 1,727 | 1,757 | +1.44% | 1,477,400 | 6922億790万 | +7.2% | 2.31 | 3.13 |
| 02/10 | 1,743 | 1,768 | 1,728 | 1,732 | -0.63% | 1,317,000 | 6823億5862万 | +5.93% | 2.28 | 3.09 |
| 02/09 | 1,730 | 1,766 | 1,716 | 1,743 | +2.05% | 1,828,200 | 6866億9230万 | +6.74% | 2.3 | 3.1 |
| 02/06 | 1,700 | 1,723 | 1,693 | 1,708 | +0.77% | 1,372,900 | 6729億330万 | +4.72% | 2.25 | 3.04 |
| 02/05 | 1,669 | 1,704 | 1,664 | 1,695 | +4.05% | 1,848,200 | 6677億8167万 | +3.99% | 2.23 | 3.02 |
| 02/04 | 1,643 | 1,649 | 1,628 | 1,629 | -0.73% | 1,496,800 | 6417億7955万 | 0% | 2.15 | 2.9 |
| 02/03 | 1,643 | 1,660 | 1,627 | 1,641 | -0.67% | 1,444,700 | 6465億721万 | +0.8% | 2.16 | 2.92 |
| 02/02 | 1,643 | 1,670 | 1,639 | 1,652 | +0.79% | 2,297,700 | 6508億4090万 | +1.54% | 2.18 | 2.94 |
| 01/30 | 1,585 | 1,646 | 1,585 | 1,639 | +3.02% | 5,217,500 | 6457億1927万 | +0.92% | 2.16 | 2.92 |
| 01/29 | 1,642 | 1,655 | 1,589 | 1,591 | -4.62% | 4,675,700 | 6268億864万 | -1.85% | 2.1 | 2.83 |
| 01/28 | 1,687 | 1,699 | 1,667 | 1,668 | -2.11% | 1,697,400 | 6571億4444万 | +2.84% | 2.2 | 2.97 |
| 01/27 | 1,714 | 1,731 | 1,697 | 1,704 | -1.22% | 1,622,400 | 6713億2741万 | +5.19% | 2.24 | 3.04 |
| 01/26 | 1,688 | 1,735 | 1,677 | 1,725 | +1.83% | 2,141,800 | 6796億82万 | +6.68% | 2.27 | 3.07 |
| 01/23 | 1,666 | 1,699 | 1,624 | 1,694 | +1.32% | 1,562,500 | 6673億8770万 | +5.02% | 2.23 | 3.02 |
| 01/22 | 1,673 | 1,680 | 1,652 | 1,672 | -0.71% | 1,748,300 | 6587億2033万 | +3.92% | 2.2 | 2.98 |
| 01/21 | 1,698 | 1,700 | 1,650 | 1,684 | -0.65% | 1,537,200 | 6634億4798万 | +4.79% | 2.22 | 3 |
| 01/20 | 1,635 | 1,704 | 1,622 | 1,695 | +3.29% | 2,043,900 | 6677億8167万 | +5.67% | 2.23 | 3.02 |
| 01/19 | 1,578 | 1,654 | 1,572 | 1,641 | +4.59% | 2,215,700 | 6465億721万 | +2.5% | 2.16 | 2.92 |
| 01/16 | 1,563 | 1,579 | 1,554 | 1,569 | +0.84% | 2,257,300 | 6181億4126万 | -1.94% | 2.07 | 2.79 |
| 01/15 | 1,500 | 1,557 | 1,500 | 1,556 | +3.8% | 1,857,800 | 6130億1963万 | -2.81% | 2.05 | 2.77 |
| 01/14 | 1,511 | 1,523 | 1,492 | 1,499 | -0.27% | 1,560,200 | 5905億6326万 | -6.43% | 1.97 | 2.67 |
| 01/13 | 1,486 | 1,524 | 1,467 | 1,503 | +1.08% | 2,276,700 | 5921億3914万 | -6.41% | 1.98 | 2.68 |
| 01/09 | 1,503 | 1,513 | 1,483 | 1,487 | -1.91% | 2,385,500 | 5858億3560万 | -7.7% | 1.96 | 2.65 |
| 01/08 | 1,547 | 1,553 | 1,501 | 1,516 | -3.01% | 2,853,000 | 5972億6077万 | -6.25% | 2 | 2.7 |
| 01/07 | 1,600 | 1,628 | 1,561 | 1,563 | -7.02% | 3,222,800 | 6157億7743万 | -3.52% | 2.06 | 2.78 |
| 01/06 | 1,650 | 1,687 | 1,637 | 1,681 | +0.96% | 1,697,900 | 6622億6607万 | +3.64% | 2.21 | 2.99 |
| 01/05 | 1,691 | 1,715 | 1,653 | 1,665 | -1.25% | 1,741,200 | 6559億6253万 | +2.78% | 2.19 | 2.97 |
| 01/01 | 株式分割 1→5 | |||||||||
| 2025 | ||||||||||
| 12/30 | 1,705 | 1,723 | 1,686 | 1,686 | -0.94% | 1,821,600 | 6642億3593万 | +4.2% | 33.71 | 3 |
| 12/29 | 1,639 | 1,709 | 1,623 | 1,702 | +2.89% | 1,907,400 | 6705億3947万 | +5.32% | 34.03 | 3.03 |
| 12/26 | 1,635 | 1,654 | 1,615 | 1,654 | +2.49% | 2,298,500 | 6517億763万 | +2.55% | 33.07 | 2.95 |
| 12/25 | 1,635 | 1,636 | 1,593 | 1,614 | -0.27% | 2,669,500 | 6358億6998万 | +0.19% | 32.27 | 2.87 |
| 12/24 | 1,574 | 1,639 | 1,572 | 1,618 | +3.65% | 4,363,500 | 6376億345万 | +0.52% | 32.36 | 2.88 |
| 12/23 | 1,568 | 1,584 | 1,561 | 1,561 | -0.6% | 1,305,000 | 6151億4708万 | -2.96% | 31.22 | 2.78 |
| 12/22 | 1,614 | 1,614 | 1,568 | 1,571 | -3.05% | 1,775,500 | 6188億5041万 | -2.5% | 31.41 | 2.8 |
| 12/19 | 1,620 | 1,630 | 1,612 | 1,620 | -0.47% | 1,015,000 | 6383億1260万 | +0.45% | 32.39 | 2.89 |
| 12/18 | 1,630 | 1,637 | 1,620 | 1,628 | +0.43% | 875,000 | 6413億679万 | +1.04% | 32.55 | 2.9 |
| 12/17 | 1,616 | 1,621 | 1,594 | 1,621 | +0.41% | 731,000 | 6385億4899万 | +0.73% | 32.41 | 2.89 |
| 12/16 | 1,615 | 1,620 | 1,606 | 1,614 | -0.06% | 478,500 | 6359億4877万 | +0.64% | 32.27 | 2.88 |
| 12/15 | 1,628 | 1,631 | 1,615 | 1,615 | -0.27% | 597,000 | 6363億4275万 | +1.01% | 32.29 | 2.88 |
| 12/12 | 1,610 | 1,625 | 1,610 | 1,620 | +1.43% | 988,500 | 6380億7622万 | +1.61% | 32.38 | 2.88 |
| 12/11 | 1,622 | 1,627 | 1,597 | 1,597 | -1.49% | 800,000 | 6290億9367万 | +0.49% | 31.93 | 2.84 |
| 12/10 | 1,611 | 1,622 | 1,608 | 1,621 | +0.82% | 610,000 | 6386億2778万 | +2.34% | 32.41 | 2.89 |
| 12/09 | 1,594 | 1,615 | 1,589 | 1,608 | +0.79% | 596,000 | 6334億2736万 | +1.82% | 32.15 | 2.86 |
| 12/08 | 1,596 | 1,610 | 1,590 | 1,595 | +0.63% | 851,500 | 6284億6332万 | +1.35% | 31.89 | 2.84 |
| 12/05 | 1,610 | 1,630 | 1,582 | 1,585 | -1.54% | 982,000 | 6245億2360万 | +1.03% | 31.69 | 2.82 |
| 12/04 | 1,602 | 1,628 | 1,598 | 1,610 | -0.53% | 943,000 | 6342億9409万 | +2.88% | 32.19 | 2.87 |
| 12/03 | 1,618 | 1,624 | 1,604 | 1,619 | -0.7% | 774,000 | 6376億8225万 | +3.69% | 32.36 | 2.88 |
| 12/02 | 1,596 | 1,640 | 1,590 | 1,630 | +2.07% | 872,500 | 6421億7352万 | +4.76% | 32.59 | 2.9 |
| 12/01 | 1,610 | 1,612 | 1,572 | 1,597 | -1.43% | 950,500 | 6291億7246万 | +2.97% | 31.93 | 2.84 |
| 11/28 | 1,630 | 1,655 | 1,620 | 1,620 | -0.11% | 947,500 | 6383億1260万 | +4.6% | 32.39 | 2.89 |
| 11/27 | 1,626 | 1,627 | 1,608 | 1,622 | -0.73% | 661,000 | 6390億2175万 | +4.92% | 32.43 | 2.89 |
| 11/26 | 1,629 | 1,640 | 1,620 | 1,634 | +0.31% | 1,000,000 | 6437億4941万 | +5.9% | 32.67 | 2.91 |
| 11/25 | 1,622 | 1,633 | 1,607 | 1,629 | +0.53% | 719,500 | 6417億7955万 | +5.85% | 32.57 | 2.9 |
| 11/21 | 1,628 | 1,652 | 1,619 | 1,620 | +0.96% | 1,441,000 | 6383億9140万 | +5.56% | 32.4 | 2.89 |
| 11/20 | 1,583 | 1,618 | 1,576 | 1,605 | +0.75% | 809,000 | 6323億2424万 | +4.77% | 32.09 | 2.86 |
| 11/19 | 1,591 | 1,600 | 1,575 | 1,593 | +0.29% | 876,500 | 6275億9658万 | +4.19% | 31.85 | 2.84 |
| 11/18 | 1,623 | 1,626 | 1,588 | 1,588 | -2.12% | 1,008,000 | 6257億8431万 | +4.09% | 31.76 | 2.83 |
| 11/17 | 1,610 | 1,628 | 1,594 | 1,623 | +0.67% | 1,378,000 | 6393億3693万 | +6.62% | 32.45 | 2.89 |
| 11/14 | 1,599 | 1,612 | 1,552 | 1,612 | +2.73% | 2,277,000 | 6350億8204万 | +6.33% | 32.23 | 2.87 |
| 11/13 | 1,590 | 1,642 | 1,560 | 1,569 | -0.17% | 4,756,000 | 6182億2006万 | +3.85% | 31.37 | 2.8 |
| 11/12 | 1,537 | 1,590 | 1,494 | 1,572 | +5.35% | 2,811,000 | 6192億4438万 | +4.23% | 31.43 | 2.8 |
| 11/11 | 1,489 | 1,493 | 1,480 | 1,492 | +0.23% | 729,000 | 5878億546万 | -0.73% | 29.83 | 2.66 |
| 11/10 | 1,504 | 1,506 | 1,479 | 1,489 | -0.91% | 710,500 | 5864億6596万 | -0.89% | 29.76 | 2.65 |
| 11/07 | 1,488 | 1,506 | 1,480 | 1,502 | +1.27% | 848,000 | 5918億2397万 | +0.28% | 30.04 | 2.68 |
| 11/06 | 1,479 | 1,499 | 1,478 | 1,483 | -0.28% | 590,500 | 5844億1730万 | -0.78% | 29.66 | 2.64 |
| 11/05 | 1,519 | 1,530 | 1,475 | 1,488 | -0.77% | 923,500 | 5860億7198万 | -0.49% | 29.74 | 2.65 |
| 11/04 | 1,486 | 1,508 | 1,480 | 1,499 | +1.3% | 1,041,000 | 5906億4205万 | +0.28% | 29.98 | 2.67 |
| 10/31 | 1,480 | 1,488 | 1,473 | 1,480 | +0.42% | 581,000 | 5830億7780万 | -1% | 29.59 | 2.64 |
| 10/30 | 1,441 | 1,478 | 1,441 | 1,474 | +0.16% | 1,037,500 | 5806億3518万 | -1.42% | 29.47 | 2.63 |
| 10/29 | 1,498 | 1,504 | 1,462 | 1,471 | -2.18% | 946,500 | 5796億8965万 | -1.58% | 29.42 | 2.62 |
| 10/28 | 1,492 | 1,510 | 1,489 | 1,504 | -0.17% | 676,500 | 5926億1191万 | +0.68% | 30.08 | 2.68 |
| 10/27 | 1,496 | 1,518 | 1,492 | 1,507 | -0.33% | 940,500 | 5936億3624万 | +0.86% | 30.13 | 2.68 |
| 10/24 | 1,533 | 1,544 | 1,496 | 1,512 | -1.86% | 1,041,500 | 5956億609万 | +1.19% | 30.23 | 2.69 |
| 10/23 | 1,549 | 1,554 | 1,536 | 1,540 | -0.59% | 644,000 | 6068億7368万 | +3.17% | 30.8 | 2.74 |
| 10/22 | 1,537 | 1,557 | 1,536 | 1,550 | +0.79% | 558,500 | 6104億9822万 | +3.86% | 30.98 | 2.76 |
| 10/21 | 1,552 | 1,555 | 1,533 | 1,537 | -0.59% | 539,000 | 6056億9176万 | +3.25% | 30.74 | 2.74 |
| 10/20 | 1,524 | 1,548 | 1,518 | 1,547 | +1.99% | 699,500 | 6093億1630万 | +4.01% | 30.92 | 2.75 |
| 10/17 | 1,540 | 1,549 | 1,509 | 1,516 | -1.77% | 956,000 | 5974億1836万 | +2.11% | 30.32 | 2.7 |
| 10/16 | 1,538 | 1,553 | 1,526 | 1,544 | +0.35% | 882,500 | 6082億1318万 | +4.03% | 30.87 | 2.75 |
| 10/15 | 1,541 | 1,597 | 1,528 | 1,538 | +1.84% | 2,105,500 | 6060億8574万 | +3.88% | 30.76 | 2.74 |
| 10/14 | 1,455 | 1,515 | 1,455 | 1,511 | +1.79% | 1,142,500 | 5951億3333万 | +2.14% | 30.2 | 2.69 |
| 10/10 | 1,496 | 1,503 | 1,455 | 1,484 | +0.15% | 1,013,000 | 5846億5369万 | +0.41% | 29.67 | 2.64 |
| 10/09 | 1,480 | 1,487 | 1,474 | 1,482 | -0.27% | 727,500 | 5837億8695万 | +0.12% | 29.63 | 2.64 |
| 10/08 | 1,495 | 1,518 | 1,486 | 1,486 | +0.26% | 742,000 | 5853億6283万 | +0.32% | 29.71 | 2.65 |
| 10/07 | 1,474 | 1,490 | 1,462 | 1,482 | +0.94% | 729,500 | 5838億6574万 | -0.07% | 29.63 | 2.64 |
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 | |
| 2009年 12月期 | 648 7/28 | 290 2/24 | 4,740,000 6/23 | - | - | 2009億2521万 12/30 |
| 2010年 12月期 | 555 1/12 | 312 10/29 | 29,955,000 12/10 | 2186億5390万 | 1229億1895万 | 1457億6927万 12/30 |
| 2011年 12月期 | 391 1/7 | 257 3/15 | 16,510,000 5/31 | 1540億4266万 | 1012億5054万 | 1142億5159万 12/30 |
| 2012年 12月期 | 318 3/13 | 205 9/6 | 6,912,000 3/13 | 1252億8277万 | 807億6405万 | 1103億1188万 12/28 |
| 2013年 12月期 | 473 11/28 | 278 1/24 | 12,420,000 4/26 | 1863億4828万 | 1095億2393万 | 1716億7323万 12/30 |
| 2014年 12月期 | 552 12/4 12/3 | 353 2/5 | 13,534,000 6/5 | 2174億7226万 | 1390億7193万 | 1987億774万 12/30 |
| 2015年 12月期 | 565 12/18 | 423 9/8 | 8,638,000 8/24 | 2225億9389万 | 1666億4994万 | 2064億4558万 12/30 |
| 2016年 12月期 | 628 5/11 | 458 1/21 | 8,053,000 2/12 | 2474億1409万 | 1804億3894万 | 2344億6511万 12/30 |
| 2017年 12月期 | 737 3,685 11/2 | 559 2,796 2/17 | 7,469,500 1,493,900 11/6 | 2903億5698万 | 2203億885万 | 2687億2914万 12/29 |
| 2018年 12月期 | 710 3,550 1/5 | 417 2,087 11/1 | 9,481,000 1,896,200 11/5 | 2797億1975万 | 1644億4369万 | 1787億4921万 12/28 |
| 2019年 12月期 | 563 2,813 10/16 | 431 2,153 5/14 | 5,590,000 1,118,000 11/7 | 2216億4836万 | 1696億4412万 | 2009億7203万 12/30 |
| 2020年 12月期 | 551 2,754 2/14 | 320 1,602 3/17 | 5,354,500 1,070,900 8/7 | 2169億9949万 | 1262億2846万 | 1550億1572万 12/30 |
| 2021年 12月期 | 522 2,610 9/30 | 377 1,884 1/5 | 4,942,500 988,500 12/28 | 2056億5311万 | 1484億4845万 | 1702億666万 12/30 |
| 2022年 12月期 | 744 3,720 11/10 | 426 2,132 3/7 | 8,978,000 1,795,600 4/27 | 2931億1478万 | 1679億8944万 | 2555億419万 12/30 |
| 2023年 12月期 | 1,252 6,259 12/27 | 590 2,949 1/23 | 7,115,000 1,423,000 11/13 | 4931億7351万 | 2323億6438万 | 4845億3082万 12/29 |
| 2024年 12月期 | 1,876 9,379 12/12 | 1,024 5,120 5/29 | 9,657,500 1,931,500 8/14 | 7390億1172万 | 4034億2680万 | 6483億2202万 12/30 |
| 2025年 12月期 | 1,723 12/30 | 1,317 6,583 1/16 | 9,223,500 1,844,700 1/16 | 6788億1287万 | 5187億286万 | 6572億7421万 12/30 |
| 最新 | 1,666 2026/3/6 | 1,268,100 | 6563億5650万 | |||
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。
