時価総額
- 2009年12月30日
- 8283億8110万
- 2010年12月30日
- 7601億9562万
- 2011年12月30日
- 8167億7506万
- 2012年12月28日
- 8878億6206万
- 2013年12月30日
- 1兆3700億
- 2014年12月30日
- 1兆7333億
- 2015年12月30日
- 1兆7391億
- 2016年12月30日
- 1兆6905億
- 2017年12月29日
- 2兆5604億
- 2018年12月28日
- 1兆9555億
- 2019年12月30日
- 2兆2825億
- 2020年12月30日
- 2兆1510億
- 2021年12月30日
- 2兆2666億
- 2022年12月30日
- 2兆870億
- 2023年12月29日
- 2兆6646億
- 2024年12月30日
- 2兆4902億
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 | 1,645 | 1,666 | 1,638 | 1,648 | +0.12% | 9,845,900 | 2兆5066億 | -1.79% | 14.79 | 0.93 |
| 03/05 | 1,670 | 1,679 | 1,637 | 1,646 | -0.06% | 12,144,500 | 2兆5035億 | -1.79% | 14.77 | 0.93 |
| 03/04 | 1,650 | 1,658 | 1,637 | 1,647 | -1.26% | 8,972,100 | 2兆5051億 | -1.67% | 14.78 | 0.93 |
| 03/03 | 1,689 | 1,689 | 1,664 | 1,668 | -1.36% | 6,763,800 | 2兆5370億 | -0.48% | 14.97 | 0.94 |
| 03/02 | 1,697 | 1,706 | 1,684 | 1,691 | -0.53% | 7,169,400 | 2兆5720億 | +0.96% | 15.17 | 0.95 |
| 02/27 | 1,720 | 1,723 | 1,687 | 1,700 | -1.85% | 16,261,800 | 2兆5857億 | +1.61% | 15.25 | 0.96 |
| 02/26 | 1,720 | 1,745 | 1,718 | 1,732 | +1.58% | 8,690,400 | 2兆6343億 | +3.59% | 15.54 | 0.97 |
| 02/25 | 1,716 | 1,716 | 1,693 | 1,705 | +0.12% | 5,944,200 | 2兆5933億 | +2.03% | 15.3 | 0.96 |
| 02/24 | 1,709 | 1,716 | 1,688 | 1,703 | -0.35% | 7,731,600 | 2兆5902億 | +1.98% | 15.28 | 0.96 |
| 02/20 | 1,705 | 1,709 | 1,684 | 1,709 | +0.89% | 7,302,300 | 2兆5994億 | +2.52% | 15.34 | 0.96 |
| 02/19 | 1,703 | 1,709 | 1,683 | 1,694 | -0.82% | 5,724,100 | 2兆5765億 | +1.74% | 15.2 | 0.95 |
| 02/18 | 1,680 | 1,708 | 1,679 | 1,708 | +1.67% | 7,334,900 | 2兆5978億 | +2.64% | 15.33 | 0.96 |
| 02/17 | 1,675 | 1,692 | 1,667 | 1,680 | +0.3% | 6,402,200 | 2兆5552億 | +1.14% | 15.08 | 0.95 |
| 02/16 | 1,675 | 1,705 | 1,670 | 1,675 | -1.3% | 5,894,600 | 2兆5476億 | +0.9% | 15.03 | 0.94 |
| 02/13 | 1,692 | 1,697 | 1,672 | 1,697 | +1.43% | 7,504,400 | 2兆5811億 | +2.29% | 15.23 | 0.95 |
| 02/12 | 1,680 | 1,692 | 1,666 | 1,673 | -0.65% | 8,873,300 | 2兆5446億 | +0.9% | 15.01 | 0.94 |
| 02/10 | 1,688 | 1,707 | 1,676 | 1,684 | -0.71% | 7,617,500 | 2兆5613億 | +1.57% | 15.11 | 0.95 |
| 02/09 | 1,740 | 1,742 | 1,694 | 1,696 | -1.8% | 10,000,000 | 2兆5796億 | +2.35% | 15.22 | 0.95 |
| 02/06 | 1,717 | 1,727 | 1,705 | 1,727 | +1.41% | 6,977,400 | 2兆6267億 | +4.35% | 15.5 | 0.97 |
| 02/05 | 1,680 | 1,717 | 1,674 | 1,703 | +3.02% | 9,610,400 | 2兆5902億 | +3.09% | 15.28 | 0.96 |
| 02/04 | 1,640 | 1,662 | 1,630 | 1,653 | +0.49% | 5,947,600 | 2兆5142億 | +0.12% | 14.83 | 0.93 |
| 02/03 | 1,641 | 1,650 | 1,634 | 1,645 | -0.54% | 6,841,300 | 2兆5020億 | -0.36% | 14.76 | 0.93 |
| 02/02 | 1,649 | 1,654 | 1,624 | 1,654 | +2.54% | 7,805,300 | 2兆5157億 | +0.24% | 14.84 | 0.93 |
| 01/30 | 1,591 | 1,613 | 1,577 | 1,613 | +0.62% | 10,548,900 | 2兆4533億 | -2.24% | 14.47 | 0.91 |
| 01/29 | 1,596 | 1,603 | 1,575 | 1,603 | +0.38% | 9,965,600 | 2兆4381億 | -2.91% | 14.38 | 0.9 |
| 01/28 | 1,609 | 1,616 | 1,597 | 1,597 | -2.02% | 10,077,200 | 2兆4290億 | -3.39% | 14.33 | 0.9 |
| 01/27 | 1,648 | 1,649 | 1,630 | 1,630 | -1.45% | 7,961,800 | 2兆4792億 | -1.45% | 14.63 | 0.92 |
| 01/26 | 1,655 | 1,657 | 1,644 | 1,654 | +0.43% | 6,765,200 | 2兆5157億 | -0.24% | 14.84 | 0.93 |
| 01/23 | 1,648 | 1,653 | 1,643 | 1,647 | -0.24% | 8,048,900 | 2兆5051億 | -0.84% | 14.78 | 0.93 |
| 01/22 | 1,665 | 1,668 | 1,651 | 1,651 | -0.84% | 7,264,100 | 2兆5111億 | -0.84% | 14.82 | 0.93 |
| 01/21 | 1,688 | 1,691 | 1,664 | 1,665 | -2.12% | 6,936,800 | 2兆5324億 | -0.24% | 14.94 | 0.94 |
| 01/20 | 1,686 | 1,704 | 1,679 | 1,701 | +1.49% | 6,219,400 | 2兆5872億 | +1.67% | 15.26 | 0.96 |
| 01/19 | 1,660 | 1,676 | 1,655 | 1,676 | +1.82% | 6,368,600 | 2兆5492億 | +0.06% | 15.04 | 0.94 |
| 01/16 | 1,649 | 1,654 | 1,641 | 1,646 | -0.36% | 8,771,600 | 2兆5035億 | -1.91% | 14.77 | 0.93 |
| 01/15 | 1,657 | 1,662 | 1,648 | 1,652 | -0.48% | 7,226,900 | 2兆5127億 | -1.84% | 14.82 | 0.93 |
| 01/14 | 1,650 | 1,665 | 1,645 | 1,660 | +0.48% | 7,541,700 | 2兆5248億 | -1.54% | 14.9 | 0.93 |
| 01/13 | 1,672 | 1,673 | 1,652 | 1,652 | -0.18% | 11,042,100 | 2兆5127億 | -2.31% | 14.82 | 0.93 |
| 01/09 | 1,675 | 1,675 | 1,655 | 1,655 | +0.55% | 5,977,400 | 2兆5172億 | -2.42% | 14.85 | 0.93 |
| 01/08 | 1,650 | 1,656 | 1,643 | 1,646 | -0.78% | 8,077,400 | 2兆5035億 | -3.29% | 14.77 | 0.93 |
| 01/07 | 1,662 | 1,669 | 1,645 | 1,659 | -1.43% | 6,055,600 | 2兆5233億 | -2.87% | 14.89 | 0.93 |
| 01/06 | 1,667 | 1,690 | 1,661 | 1,683 | +1.08% | 6,971,500 | 2兆5598億 | -1.81% | 15.1 | 0.95 |
| 01/05 | 1,651 | 1,676 | 1,650 | 1,665 | +1.52% | 8,486,800 | 2兆5324億 | -3.08% | 14.94 | 0.94 |
| 2025 | ||||||||||
| 12/30 | 1,659 | 1,660 | 1,639 | 1,640 | -0.55% | 5,313,700 | 2兆4944億 | -4.87% | 14.72 | 0.92 |
| 12/29 | 1,650 | 1,659 | 1,640 | 1,649 | -1.14% | 5,888,900 | 2兆5081億 | -4.68% | 14.8 | 0.93 |
| 12/26 | 1,662 | 1,678 | 1,652 | 1,668 | +0.85% | 5,859,900 | 2兆5370億 | -3.81% | 14.97 | 0.94 |
| 12/25 | 1,650 | 1,656 | 1,643 | 1,654 | +0.85% | 4,285,200 | 2兆5157億 | -4.78% | 14.84 | 0.93 |
| 12/24 | 1,648 | 1,654 | 1,637 | 1,640 | 0% | 5,553,000 | 2兆4944億 | -5.8% | 14.72 | 0.92 |
| 12/23 | 1,641 | 1,655 | 1,637 | 1,640 | -0.3% | 5,562,000 | 2兆4944億 | -6.07% | 14.72 | 0.92 |
| 12/22 | 1,678 | 1,679 | 1,634 | 1,645 | +0.3% | 8,525,700 | 2兆5020億 | -6.11% | 14.76 | 0.93 |
| 12/19 | 1,643 | 1,661 | 1,640 | 1,640 | +0.43% | 12,358,300 | 2兆4944億 | -6.71% | 14.72 | 0.92 |
| 12/18 | 1,612 | 1,662 | 1,601 | 1,633 | -5.72% | 29,609,300 | 2兆4838億 | -7.37% | 14.65 | 0.92 |
| 12/17 | 1,730 | 1,738 | 1,723 | 1,732 | 0% | 6,160,800 | 2兆6343億 | -1.98% | 15.54 | 0.97 |
| 12/16 | 1,731 | 1,745 | 1,721 | 1,732 | -0.46% | 9,604,600 | 2兆6343億 | -1.98% | 15.54 | 0.97 |
| 12/15 | 1,764 | 1,765 | 1,732 | 1,740 | -1.3% | 9,263,900 | 2兆6465億 | -1.53% | 15.61 | 0.98 |
| 12/12 | 1,753 | 1,768 | 1,750 | 1,763 | +0.74% | 5,311,500 | 2兆6815億 | -0.23% | 15.82 | 0.99 |
| 12/11 | 1,765 | 1,765 | 1,746 | 1,750 | -0.57% | 4,590,700 | 2兆6617億 | -0.79% | 15.7 | 0.98 |
| 12/10 | 1,765 | 1,765 | 1,744 | 1,760 | +0.23% | 5,942,700 | 2兆6769億 | -0.11% | 15.79 | 0.99 |
| 12/09 | 1,750 | 1,760 | 1,742 | 1,756 | +0.34% | 4,357,700 | 2兆6708億 | -0.17% | 15.76 | 0.99 |
| 12/08 | 1,741 | 1,756 | 1,728 | 1,750 | +0.52% | 5,083,100 | 2兆6617億 | -0.28% | 15.7 | 0.98 |
| 12/05 | 1,762 | 1,770 | 1,718 | 1,741 | -2.14% | 7,362,100 | 2兆6480億 | -0.63% | 15.62 | 0.98 |
| 12/04 | 1,758 | 1,782 | 1,752 | 1,779 | 0% | 5,864,100 | 2兆7058億 | +1.66% | 15.96 | 1 |
| 12/03 | 1,792 | 1,795 | 1,773 | 1,779 | -1.44% | 4,804,600 | 2兆7058億 | +1.77% | 15.96 | 1 |
| 12/02 | 1,798 | 1,810 | 1,791 | 1,805 | +0.61% | 5,661,500 | 2兆7454億 | +3.38% | 16.2 | 1.02 |
| 12/01 | 1,802 | 1,811 | 1,787 | 1,794 | -1.05% | 5,633,200 | 2兆7286億 | +2.93% | 16.1 | 1.01 |
| 11/28 | 1,815 | 1,836 | 1,809 | 1,813 | +1.45% | 8,081,700 | 2兆7575億 | +4.14% | 16.27 | 1.02 |
| 11/27 | 1,800 | 1,810 | 1,771 | 1,787 | -0.72% | 7,340,300 | 2兆7180億 | +2.82% | 16.04 | 1.01 |
| 11/26 | 1,785 | 1,800 | 1,773 | 1,800 | +0.56% | 5,669,500 | 2兆7378億 | +3.69% | 16.15 | 1.01 |
| 11/25 | 1,743 | 1,790 | 1,740 | 1,790 | +2.34% | 9,497,500 | 2兆7226億 | +3.23% | 16.06 | 1.01 |
| 11/21 | 1,760 | 1,764 | 1,742 | 1,749 | +0.23% | 26,043,700 | 2兆6602億 | +1.04% | 15.69 | 0.98 |
| 11/20 | 1,748 | 1,771 | 1,733 | 1,745 | -0.85% | 6,512,700 | 2兆6541億 | +0.93% | 15.66 | 0.98 |
| 11/19 | 1,758 | 1,777 | 1,751 | 1,760 | -0.06% | 6,486,800 | 2兆6769億 | +1.85% | 15.79 | 0.99 |
| 11/18 | 1,788 | 1,792 | 1,761 | 1,761 | -1.89% | 5,710,500 | 2兆6784億 | +1.97% | 15.8 | 0.99 |
| 11/17 | 1,784 | 1,817 | 1,782 | 1,795 | +0.56% | 6,900,200 | 2兆7302億 | +3.94% | 16.11 | 1.01 |
| 11/14 | 1,778 | 1,799 | 1,763 | 1,785 | +0.85% | 9,905,000 | 2兆7150億 | +3.42% | 16.02 | 1 |
| 11/13 | 1,722 | 1,773 | 1,720 | 1,770 | +1.78% | 7,276,100 | 2兆6921億 | +2.55% | 15.88 | 1 |
| 11/12 | 1,749 | 1,775 | 1,727 | 1,739 | +0.46% | 9,181,600 | 2兆6450億 | +0.81% | 15.6 | 0.98 |
| 11/11 | 1,733 | 1,741 | 1,713 | 1,731 | -0.12% | 6,437,400 | 2兆6328億 | +0.35% | 15.53 | 0.97 |
| 11/10 | 1,732 | 1,734 | 1,718 | 1,733 | +0.06% | 5,595,400 | 2兆6359億 | +0.52% | 15.55 | 0.97 |
| 11/07 | 1,703 | 1,732 | 1,700 | 1,732 | +1.7% | 7,992,300 | 2兆6343億 | +0.46% | 15.54 | 0.97 |
| 11/06 | 1,700 | 1,714 | 1,699 | 1,703 | +0.59% | 5,883,000 | 2兆5902億 | -1.33% | 15.28 | 0.96 |
| 11/05 | 1,710 | 1,722 | 1,680 | 1,693 | +0.24% | 9,653,400 | 2兆5750億 | -2.08% | 15.19 | 0.95 |
| 11/04 | 1,687 | 1,700 | 1,682 | 1,689 | +1.69% | 10,850,500 | 2兆5689億 | -2.54% | 15.16 | 0.95 |
| 10/31 | 1,676 | 1,679 | 1,654 | 1,661 | -0.84% | 10,643,700 | 2兆5263億 | -4.49% | 14.9 | 0.93 |
| 10/30 | 1,665 | 1,677 | 1,652 | 1,675 | -0.48% | 8,568,800 | 2兆5476億 | -3.96% | 15.03 | 0.94 |
| 10/29 | 1,711 | 1,718 | 1,683 | 1,683 | -2.55% | 8,806,700 | 2兆5598億 | -3.77% | 15.1 | 0.95 |
| 10/28 | 1,742 | 1,743 | 1,726 | 1,727 | -0.23% | 5,776,900 | 2兆6267億 | -1.43% | 15.5 | 0.97 |
| 10/27 | 1,730 | 1,738 | 1,722 | 1,731 | +0.7% | 5,912,300 | 2兆6328億 | -1.31% | 15.53 | 0.97 |
| 10/24 | 1,741 | 1,742 | 1,716 | 1,719 | -1.49% | 7,062,000 | 2兆6146億 | -2.11% | 15.43 | 0.97 |
| 10/23 | 1,744 | 1,753 | 1,738 | 1,745 | +0.06% | 5,694,800 | 2兆6541億 | -0.85% | 15.66 | 0.98 |
| 10/22 | 1,737 | 1,750 | 1,737 | 1,744 | +0.4% | 7,648,800 | 2兆6526億 | -1.08% | 15.65 | 0.98 |
| 10/21 | 1,730 | 1,747 | 1,726 | 1,737 | -0.57% | 6,620,700 | 2兆6419億 | -1.64% | 15.59 | 0.98 |
| 10/20 | 1,758 | 1,762 | 1,737 | 1,747 | +1.22% | 7,115,700 | 2兆6572億 | -1.3% | 15.68 | 0.98 |
| 10/17 | 1,706 | 1,726 | 1,699 | 1,726 | +1.23% | 10,643,000 | 2兆6252億 | -2.71% | 15.49 | 0.97 |
| 10/16 | 1,705 | 1,714 | 1,696 | 1,705 | -0.64% | 10,320,000 | 2兆5933億 | -4.21% | 15.3 | 0.96 |
| 10/15 | 1,735 | 1,737 | 1,701 | 1,716 | -1.38% | 9,217,300 | 2兆6100億 | -3.97% | 15.4 | 0.97 |
| 10/14 | 1,728 | 1,751 | 1,723 | 1,740 | -1.08% | 8,286,600 | 2兆6465億 | -3.01% | 15.61 | 0.98 |
| 10/10 | 1,760 | 1,767 | 1,748 | 1,759 | +0.06% | 9,974,100 | 2兆6754億 | -2.28% | 15.78 | 0.99 |
| 10/09 | 1,766 | 1,770 | 1,747 | 1,758 | -1.57% | 8,069,800 | 2兆6739億 | -2.6% | 15.78 | 0.99 |
| 10/08 | 1,785 | 1,800 | 1,779 | 1,786 | +2% | 8,382,800 | 2兆7165億 | -1.49% | 16.03 | 1 |
| 10/07 | 1,745 | 1,763 | 1,744 | 1,751 | +0.81% | 7,764,600 | 2兆6632億 | -3.69% | 15.71 | 0.99 |
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 | 582 1,747 12/30 | 367 1,101 3/6 | 15,112,200 5,037,400 3/13 | - | - | 8283億8110万 12/30 |
| 2010年 12月期 | 610 1,830 2/4 | 476 1,427 7/20 | 20,351,100 6,783,700 2/8 | 8849億6055万 | 6900億7579万 | 7601億9562万 12/30 |
| 2011年 12月期 | 575 1,725 12/8 1,725 12/1 | 433 1,298 3/15 | 28,407,900 9,469,300 5/18 | 8341億8412万 | 6276億9333万 | 8167億7506万 12/30 |
| 2012年 12月期 | 648 1,944 10/5 | 542 1,625 6/4 | 14,591,100 4,863,700 3/13 | 9400億8924万 | 7858億2562万 | 8878億6206万 12/28 |
| 2013年 12月期 | 999 2,996 12/24 | 599 1,797 1/10 | 24,321,600 8,107,200 2/14 | 1兆4488億 | 8690億224万 | 1兆3700億 12/30 |
| 2014年 12月期 | 1,305 3,915 12/4 | 846 2,537 2/20 | 18,066,900 6,022,300 6/5 | 1兆8932億 | 1兆2268億 | 1兆7333億 12/30 |
| 2015年 12月期 | 1,465 4,395 8/11 4,395 8/10 | 1,169 3,508 9/8 | 12,526,500 4,175,500 7/30 | 2兆1253億 | 1兆6964億 | 1兆7391億 12/30 |
| 2016年 12月期 | 1,306 3,919 2/2 | 1,042 3,127 6/24 | 21,035,700 7,011,900 12/14 | 1兆8951億 | 1兆5121億 | 1兆6905億 12/30 |
| 2017年 12月期 | 1,942 5,827 12/18 | 1,222 3,666 1/23 | 14,148,900 4,716,300 10/5 | 2兆8178億 | 1兆7728億 | 2兆5604億 12/29 |
| 2018年 12月期 | 2,025 6,076 1/9 | 1,341 4,023 12/26 | 11,834,700 3,944,900 5/31 | 2兆9382億 | 1兆9454億 | 1兆9555億 12/28 |
| 2019年 12月期 | 1,859 5,578 10/16 | 1,390 4,171 1/15 | 18,124,200 6,041,400 7/22 | 2兆6974億 | 2兆170億 | 2兆2825億 12/30 |
| 2020年 12月期 | 1,733 5,200 2/12 | 1,002 3,006 3/19 | 63,138,300 21,046,100 9/15 | 2兆5146億 | 1兆4536億 | 2兆1510億 12/30 |
| 2021年 12月期 | 1,895 5,684 9/14 | 1,373 4,120 1/28 | 16,962,600 5,654,200 5/27 | 2兆8818億 | 2兆888億 | 2兆2666億 12/30 |
| 2022年 12月期 | 1,743 5,228 2/17 | 1,306 3,918 3/9 | 24,649,500 8,216,500 5/17 | 2兆6506億 | 1兆9864億 | 2兆870億 12/30 |
| 2023年 12月期 | 1,991 5,973 9/15 | 1,331 3,993 1/5 | 22,934,700 7,644,900 11/29 | 3兆283億 | 2兆244億 | 2兆6646億 12/29 |
| 2024年 12月期 | 2,000 6,001 5/21 | 1,525 4,575 8/5 | 17,578,500 5,859,500 7/30 | 3兆425億 | 2兆3195億 | 2兆4902億 12/30 |
| 最新 | 1,648 2026/3/6 | 9,845,900 | 2兆5066億 | |||
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。
