時価総額
2025/06/09～2025/11/06
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 |
|---|
| 2025 |
| 11/06 | 4,870 | 4,876 | 4,851 | 4,869 | +0.47% | 2,600 | - | +2.29% | - | - |
| 11/05 | 4,900 | 4,900 | 4,809 | 4,846 | -0.25% | 1,520 | - | +2.04% | - | - |
| 11/04 | 4,907 | 4,909 | 4,858 | 4,858 | -1.7% | 1,940 | - | +2.49% | - | - |
| 10/31 | 4,918 | 4,942 | 4,918 | 4,942 | +0.45% | 310 | - | +4.5% | - | - |
| 10/30 | 4,906 | 4,950 | 4,906 | 4,920 | -0.1% | 13,410 | - | +4.33% | - | - |
| 10/29 | 4,860 | 4,925 | 4,860 | 4,925 | +1.13% | 1,560 | - | +4.74% | - | - |
| 10/28 | 4,890 | 4,900 | 4,870 | 4,870 | -0.55% | 450 | - | +3.88% | - | - |
| 10/27 | 4,836 | 4,897 | 4,836 | 4,897 | +1.56% | 1,870 | - | +4.79% | - | - |
| 10/24 | 4,799 | 4,822 | 4,799 | 4,822 | +0.88% | 3,540 | - | +3.54% | - | - |
| 10/22 | 4,740 | 4,780 | 4,740 | 4,780 | +0.74% | 430 | - | +2.93% | - | - |
| 10/21 | 4,732 | 4,750 | 4,731 | 4,745 | +1.15% | 840 | - | +2.42% | - | - |
| 10/20 | 4,684 | 4,700 | 4,679 | 4,691 | +2.07% | 1,850 | - | +1.49% | - | - |
| 10/17 | 4,616 | 4,626 | 4,596 | 4,596 | -2% | 1,120 | - | -0.37% | - | - |
| 10/16 | 4,680 | 4,690 | 4,669 | 4,690 | +0.21% | 2,500 | - | +1.8% | - | - |
| 10/15 | 4,655 | 4,691 | 4,655 | 4,680 | +0.54% | 650 | - | +1.76% | - | - |
| 10/14 | 4,714 | 4,720 | 4,655 | 4,655 | -2.92% | 5,970 | - | +1.33% | - | - |
| 10/10 | 4,799 | 4,799 | 4,786 | 4,795 | -0.31% | 460 | - | +4.51% | - | - |
| 10/09 | 4,800 | 4,810 | 4,790 | 4,810 | +0.88% | 4,200 | - | +5.11% | - | - |
| 10/08 | 4,753 | 4,776 | 4,753 | 4,768 | +0.8% | 7,520 | - | +4.49% | - | - |
| 10/07 | 4,688 | 4,730 | 4,688 | 4,730 | +0.17% | 8,510 | - | +3.93% | - | - |
| 10/06 | 4,693 | 4,727 | 4,677 | 4,722 | +1.97% | 80,700 | - | +3.99% | - | - |
| 10/03 | 4,606 | 4,634 | 4,606 | 4,631 | +0.78% | 320 | - | +2.21% | - | - |
| 10/02 | 4,599 | 4,600 | 4,595 | 4,595 | +0.66% | 12,980 | - | +1.52% | - | - |
| 10/01 | 4,590 | 4,596 | 4,565 | 4,565 | -0.7% | 510 | - | +0.97% | - | - |
| 09/30 | 4,608 | 4,608 | 4,597 | 4,597 | -0.2% | 12,840 | - | +1.77% | - | - |
| 09/29 | 4,612 | 4,623 | 4,606 | 4,606 | -0.13% | 25,520 | - | +2.11% | - | - |
| 09/26 | 4,600 | 4,612 | 4,594 | 4,612 | +0.48% | 13,370 | - | +2.4% | - | - |
| 09/25 | 4,588 | 4,590 | 4,587 | 4,590 | -0.15% | 250 | - | +2.07% | - | - |
| 09/24 | 4,578 | 4,597 | 4,570 | 4,597 | +0.33% | 2,280 | - | +2.34% | - | - |
| 09/22 | 4,563 | 4,582 | 4,563 | 4,582 | +0.42% | 70 | - | +2.12% | - | - |
| 09/19 | 4,553 | 4,563 | 4,553 | 4,563 | +1% | 610 | - | +1.78% | - | - |
| 09/18 | 4,513 | 4,518 | 4,513 | 4,518 | +0.87% | 26,140 | - | +0.89% | - | - |
| 09/17 | 4,486 | 4,490 | 4,479 | 4,479 | -0.73% | 15,440 | - | +0.07% | - | - |
| 09/16 | 4,500 | 4,520 | 4,500 | 4,512 | +0.24% | 3,340 | - | +0.83% | - | - |
| 09/12 | 4,478 | 4,502 | 4,478 | 4,501 | +0.72% | 2,810 | - | +0.69% | - | - |
| 09/11 | 4,465 | 4,469 | 4,458 | 4,469 | 0% | 2,790 | - | +0.07% | - | - |
| 09/10 | 4,451 | 4,469 | 4,451 | 4,469 | +0.74% | 28,070 | - | +0.16% | - | - |
| 09/09 | 4,445 | 4,448 | 4,435 | 4,436 | -1.53% | 14,300 | - | -0.52% | - | - |
| 09/08 | 4,520 | 4,524 | 4,503 | 4,505 | -0.81% | 2,660 | - | +1.12% | - | - |
| 09/05 | 4,510 | 4,542 | 4,510 | 4,542 | +0.78% | 40 | - | +1.98% | - | - |
| 09/04 | 4,504 | 4,507 | 4,497 | 4,507 | +0.22% | 190 | - | +1.26% | - | - |
| 09/03 | 4,497 | 4,497 | 4,497 | 4,497 | +0.2% | 30 | - | +1.1% | - | - |
| 09/02 | 4,459 | 4,488 | 4,459 | 4,488 | +0.65% | 620 | - | +0.94% | - | - |
| 09/01 | 4,482 | 4,488 | 4,457 | 4,459 | -0.51% | 420 | - | +0.34% | - | - |
| 08/29 | 4,483 | 4,491 | 4,481 | 4,482 | +0.02% | 10,140 | - | +0.92% | - | - |
| 08/28 | 4,498 | 4,498 | 4,480 | 4,481 | -0.42% | 3,150 | - | +1.01% | - | - |
| 08/27 | 4,485 | 4,500 | 4,485 | 4,500 | +0.9% | 170 | - | +1.58% | - | - |
| 08/26 | 4,474 | 4,474 | 4,455 | 4,460 | -0.22% | 340 | - | +0.77% | - | - |
| 08/25 | 4,480 | 4,480 | 4,470 | 4,470 | +0.49% | 70 | - | +1.11% | - | - |
| 08/22 | 4,445 | 4,448 | 4,443 | 4,448 | +0.32% | 180,360 | - | +0.75% | - | - |
| 08/21 | 4,430 | 4,434 | 4,430 | 4,434 | +0.09% | 150 | - | +0.54% | - | - |
| 08/20 | 4,436 | 4,436 | 4,430 | 4,430 | -0.96% | 460 | - | +0.57% | - | - |
| 08/19 | 4,480 | 4,480 | 4,470 | 4,473 | +0.07% | 560 | - | +1.66% | - | - |
| 08/18 | 4,480 | 4,480 | 4,470 | 4,470 | -0.16% | 570 | - | +1.78% | - | - |
| 08/15 | 4,470 | 4,487 | 4,470 | 4,477 | +0.61% | 100,470 | - | +2.12% | - | - |
| 08/14 | 4,475 | 4,475 | 4,450 | 4,450 | -0.51% | 2,300 | - | +1.71% | - | - |
| 08/13 | 4,486 | 4,486 | 4,473 | 4,473 | +0.47% | 650 | - | +2.45% | - | - |
| 08/12 | 4,393 | 4,452 | 4,393 | 4,452 | +1.46% | 510 | - | +2.2% | - | - |
| 08/08 | 4,412 | 4,412 | 4,375 | 4,388 | -0.02% | 1,560 | - | +0.97% | - | - |
| 08/07 | 4,409 | 4,409 | 4,389 | 4,389 | +0.37% | 510 | - | +1.22% | - | - |
| 08/06 | 4,373 | 4,373 | 4,373 | 4,373 | -0.41% | 140 | - | +1.06% | - | - |
| 08/05 | 4,378 | 4,391 | 4,372 | 4,391 | +1.27% | 490 | - | +1.69% | - | - |
| 08/04 | 4,322 | 4,344 | 4,320 | 4,336 | -3.17% | 1,450 | - | +0.67% | - | - |
| 08/01 | 4,484 | 4,491 | 4,478 | 4,478 | 0% | 3,530 | - | +4.19% | - | - |
| 07/31 | 4,457 | 4,490 | 4,457 | 4,478 | +1.38% | 11,180 | - | +4.55% | - | - |
| 07/30 | 4,418 | 4,424 | 4,413 | 4,417 | -0.61% | 36,410 | - | +3.52% | - | - |
| 07/29 | 4,444 | 4,444 | 4,444 | 4,444 | 0% | 20 | - | +4.52% | - | - |
| 07/28 | 4,400 | 4,444 | 4,400 | 4,444 | +1.18% | 5,670 | - | +4.94% | - | - |
| 07/25 | 4,383 | 4,406 | 4,383 | 4,392 | +0.9% | 1,700 | - | +4.1% | - | - |
| 07/24 | 4,365 | 4,365 | 4,352 | 4,353 | +0.48% | 510 | - | +3.5% | - | - |
| 07/23 | 4,332 | 4,332 | 4,332 | 4,332 | -1.25% | 1,060 | - | +3.34% | - | - |
| 07/18 | 4,336 | 4,387 | 4,336 | 4,387 | +1.2% | 1,900 | - | +5% | - | - |
| 07/17 | 4,335 | 4,335 | 4,331 | 4,335 | 0% | 320 | - | +4.13% | - | - |
| 07/16 | 4,331 | 4,335 | 4,328 | 4,335 | +0.09% | 130 | - | +4.38% | - | - |
| 07/15 | 4,291 | 4,340 | 4,291 | 4,331 | +0.93% | 810 | - | +4.56% | - | - |
| 07/14 | 4,288 | 4,291 | 4,286 | 4,291 | -0.37% | 300 | - | +3.9% | - | - |
| 07/11 | 4,275 | 4,307 | 4,275 | 4,307 | +0.75% | 570 | - | +4.59% | - | - |
| 07/10 | 4,275 | 4,275 | 4,275 | 4,275 | 0% | 10 | - | +4.14% | - | - |
| 07/09 | 4,251 | 4,276 | 4,251 | 4,275 | +0.61% | 140 | - | +4.45% | - | - |
| 07/08 | 4,225 | 4,253 | 4,225 | 4,249 | +0.45% | 500 | - | +4.17% | - | - |
| 07/07 | 4,220 | 4,230 | 4,209 | 4,230 | +0.24% | 27,140 | - | +4.03% | - | - |
| 07/04 | 4,205 | 4,234 | 4,205 | 4,220 | +0.72% | 70,820 | - | +4.09% | - | - |
| 07/03 | 4,189 | 4,190 | 4,180 | 4,190 | +0.99% | 1,580 | - | +3.51% | - | - |
| 07/01 | 4,162 | 4,163 | 4,149 | 4,149 | -0.24% | 110 | - | +2.75% | - | - |
| 06/30 | 4,146 | 4,172 | 4,146 | 4,159 | +0.39% | 460 | - | +3.25% | - | - |
| 06/27 | 4,143 | 4,143 | 4,135 | 4,143 | +0.53% | 430 | - | +3.14% | - | - |
| 06/26 | 4,116 | 4,123 | 4,114 | 4,121 | +0.22% | 410 | - | +2.87% | - | - |
| 06/25 | 4,109 | 4,112 | 4,109 | 4,112 | +0.07% | 70 | - | +2.88% | - | - |
| 06/24 | 4,143 | 4,143 | 4,108 | 4,109 | +0.88% | 150 | - | +2.96% | - | - |
| 06/23 | 4,030 | 4,073 | 4,030 | 4,073 | +0.89% | 540 | - | +2.13% | - | - |
| 06/20 | 4,009 | 4,037 | 4,009 | 4,037 | +0.3% | 70 | - | +1.33% | - | - |
| 06/19 | 4,069 | 4,069 | 4,025 | 4,025 | -0.62% | 7,380 | - | +1.08% | - | - |
| 06/18 | 4,050 | 4,052 | 4,050 | 4,050 | 0% | 60 | - | +1.73% | - | - |
| 06/17 | 4,019 | 4,061 | 4,019 | 4,050 | +0.9% | 720 | - | +1.76% | - | - |
| 06/16 | 4,003 | 4,018 | 4,003 | 4,014 | +0.93% | 320 | - | +0.9% | - | - |
| 06/13 | 3,992 | 3,992 | 3,977 | 3,977 | -1.17% | 40 | - | +0.1% | - | - |
| 06/12 | 4,030 | 4,034 | 4,024 | 4,024 | -1.13% | 6,070 | - | +1.44% | - | - |
| 06/11 | 4,094 | 4,094 | 4,066 | 4,070 | +0.1% | 2,900 | - | +2.83% | - | - |
| 06/10 | 4,042 | 4,079 | 4,042 | 4,066 | +0.67% | 120 | - | +3.04% | - | - |
| 06/09 | 4,035 | 4,049 | 4,033 | 4,039 | +1.13% | 90 | - | +2.62% | - | - |
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。
