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 | 3,244 | 3,244 | 3,115 | 3,172 | -0.06% | 22,109 | - | -2.64% | - | - |
| 03/05 | 3,318 | 3,320 | 3,145 | 3,174 | +3.66% | 2,796 | - | -2.64% | - | - |
| 03/04 | 3,100 | 3,152 | 3,020 | 3,062 | -2.86% | 30,196 | - | -6.1% | - | - |
| 03/03 | 3,354 | 3,354 | 3,152 | 3,152 | -5.32% | 4,670 | - | -3.49% | - | - |
| 03/02 | 3,245 | 3,335 | 3,245 | 3,329 | +0.42% | 37,633 | - | +1.87% | - | - |
| 02/27 | 3,339 | 3,345 | 3,315 | 3,315 | -0.57% | 4,249 | - | +1.53% | - | - |
| 02/26 | 3,367 | 3,367 | 3,284 | 3,334 | +0.85% | 1,646 | - | +2.3% | - | - |
| 02/25 | 3,270 | 3,306 | 3,266 | 3,306 | +1.1% | 1,620 | - | +1.72% | - | - |
| 02/24 | 3,250 | 3,293 | 3,249 | 3,270 | +0.09% | 4,412 | - | +0.8% | - | - |
| 02/20 | 3,317 | 3,317 | 3,231 | 3,267 | -1.45% | 2,598 | - | +0.9% | - | - |
| 02/19 | 3,323 | 3,348 | 3,310 | 3,315 | +1.01% | 3,374 | - | +2.6% | - | - |
| 02/18 | 3,350 | 3,350 | 3,282 | 3,282 | -1% | 16,761 | - | +1.96% | - | - |
| 02/17 | 3,343 | 3,343 | 3,280 | 3,315 | -0.24% | 921 | - | +3.27% | - | - |
| 02/16 | 3,340 | 3,366 | 3,317 | 3,323 | +0.85% | 3,490 | - | +3.94% | - | - |
| 02/13 | 3,349 | 3,441 | 3,295 | 3,295 | -1.14% | 6,103 | - | +3.52% | - | - |
| 02/12 | 3,314 | 3,348 | 3,288 | 3,333 | +0.73% | 17,794 | - | +5.11% | - | - |
| 02/10 | 3,302 | 3,309 | 3,259 | 3,309 | +2% | 1,113 | - | +4.91% | - | - |
| 02/09 | 3,325 | 3,330 | 3,244 | 3,244 | +1.85% | 7,020 | - | +3.41% | - | - |
| 02/06 | 3,160 | 3,259 | 3,128 | 3,185 | -1.39% | 5,824 | - | +2.08% | - | - |
| 02/05 | 3,270 | 3,270 | 3,182 | 3,230 | -2.09% | 10,198 | - | +3.99% | - | - |
| 02/04 | 3,305 | 3,305 | 3,225 | 3,299 | +0.7% | 23,515 | - | +6.73% | - | - |
| 02/03 | 3,135 | 3,292 | 3,135 | 3,276 | +4.5% | 12,207 | - | +6.64% | - | - |
| 02/02 | 3,272 | 3,287 | 3,135 | 3,135 | -4.22% | 5,280 | - | +2.65% | - | - |
| 01/30 | 3,264 | 3,287 | 3,229 | 3,273 | +0.4% | 5,479 | - | +7.66% | - | - |
| 01/29 | 3,225 | 3,260 | 3,190 | 3,260 | +1.4% | 3,877 | - | +7.95% | - | - |
| 01/28 | 3,201 | 3,233 | 3,200 | 3,215 | +0.5% | 3,954 | - | +7.17% | - | - |
| 01/27 | 3,161 | 3,210 | 3,152 | 3,199 | +0.5% | 1,925 | - | +7.31% | - | - |
| 01/26 | 3,200 | 3,205 | 3,153 | 3,183 | -1.03% | 2,097 | - | +7.42% | - | - |
| 01/23 | 3,264 | 3,264 | 3,195 | 3,216 | -0.62% | 15,097 | - | +9.24% | - | - |
| 01/22 | 3,233 | 3,241 | 3,198 | 3,236 | +2.31% | 30,891 | - | +10.56% | - | - |
| 01/21 | 3,071 | 3,163 | 3,071 | 3,163 | +1.25% | 1,665 | - | +8.73% | - | - |
| 01/20 | 3,160 | 3,160 | 3,107 | 3,124 | -0.67% | 8,778 | - | +7.98% | - | - |
| 01/19 | 3,197 | 3,197 | 3,101 | 3,145 | +0.58% | 2,043 | - | +9.2% | - | - |
| 01/16 | 3,094 | 3,127 | 3,074 | 3,127 | +1.49% | 1,941 | - | +9.07% | - | - |
| 01/15 | 3,013 | 3,081 | 3,013 | 3,081 | +1.48% | 1,107 | - | +7.92% | - | - |
| 01/14 | 3,057 | 3,063 | 3,027 | 3,036 | -0.59% | 1,954 | - | +6.79% | - | - |
| 01/13 | 3,077 | 3,077 | 3,031 | 3,054 | +2.14% | 10,101 | - | +7.8% | - | - |
| 01/09 | 2,983 | 2,990 | 2,955 | 2,990 | +0.47% | 5,291 | - | +5.95% | - | - |
| 01/08 | 2,978 | 2,989 | 2,966 | 2,976 | -0.13% | 19,379 | - | +5.79% | - | - |
| 01/07 | 2,948 | 3,009 | 2,948 | 2,980 | +2.12% | 26,103 | - | +6.24% | - | - |
| 01/06 | 2,882 | 2,918 | 2,873 | 2,918 | +1.64% | 3,283 | - | +4.25% | - | - |
| 01/05 | 2,849 | 2,872 | 2,838 | 2,871 | +1.95% | 58,704 | - | +2.76% | - | - |
| 2025 |
| 12/30 | 2,824 | 2,824 | 2,803 | 2,816 | -1.12% | 4,353 | - | +0.97% | - | - |
| 12/29 | 2,871 | 2,911 | 2,828 | 2,848 | -0.49% | 17,573 | - | +2.15% | - | - |
| 12/26 | 2,847 | 2,876 | 2,847 | 2,862 | +1.2% | 9,365 | - | +2.76% | - | - |
| 12/25 | 2,825 | 2,842 | 2,822 | 2,828 | +0.46% | 3,797 | - | +1.58% | - | - |
| 12/24 | 2,797 | 2,819 | 2,790 | 2,815 | +1.55% | 2,228 | - | +1.22% | - | - |
| 12/23 | 2,805 | 2,805 | 2,771 | 2,772 | -0.29% | 1,108 | - | -0.29% | - | - |
| 12/22 | 2,809 | 2,809 | 2,769 | 2,780 | +0.76% | 1,550 | - | -0.11% | - | - |
| 12/19 | 2,732 | 2,762 | 2,732 | 2,759 | +0.47% | 2,149 | - | -0.93% | - | - |
| 12/18 | 2,729 | 2,746 | 2,729 | 2,746 | +0.18% | 547 | - | -1.68% | - | - |
| 12/17 | 2,750 | 2,750 | 2,690 | 2,741 | +0.81% | 4,782 | - | -2.14% | - | - |
| 12/16 | 2,792 | 2,792 | 2,717 | 2,719 | -2.37% | 5,244 | - | -3.27% | - | - |
| 12/15 | 2,754 | 2,785 | 2,754 | 2,785 | -0.32% | 10,155 | - | -1.28% | - | - |
| 12/12 | 2,851 | 2,851 | 2,788 | 2,794 | +0.94% | 712 | - | -1.1% | - | - |
| 12/11 | 2,847 | 2,847 | 2,750 | 2,768 | -1.04% | 227 | - | -2.23% | - | - |
| 12/10 | 2,821 | 2,821 | 2,787 | 2,797 | -0.57% | 96 | - | -1.44% | - | - |
| 12/09 | 2,849 | 2,849 | 2,807 | 2,813 | -0.57% | 1,517 | - | -1.06% | - | - |
| 12/08 | 2,810 | 2,829 | 2,799 | 2,829 | +1.43% | 522 | - | -0.67% | - | - |
| 12/05 | 2,785 | 2,802 | 2,781 | 2,789 | +0.14% | 166 | - | -2.17% | - | - |
| 12/04 | 2,810 | 2,810 | 2,778 | 2,785 | +0.76% | 205 | - | -2.42% | - | - |
| 12/03 | 2,775 | 2,775 | 2,764 | 2,764 | -0.11% | 534 | - | -3.29% | - | - |
| 12/02 | 2,791 | 2,791 | 2,767 | 2,767 | -0.54% | 95 | - | -3.39% | - | - |
| 12/01 | 2,874 | 2,874 | 2,782 | 2,782 | -1.49% | 847 | - | -2.96% | - | - |
| 11/28 | 2,816 | 2,824 | 2,807 | 2,824 | +0.75% | 471 | - | -1.47% | - | - |
| 11/27 | 2,777 | 2,803 | 2,777 | 2,803 | +2.11% | 155 | - | -2.1% | - | - |
| 11/26 | 2,824 | 2,824 | 2,744 | 2,745 | -1.05% | 14,140 | - | -3.99% | - | - |
| 11/25 | 2,848 | 2,848 | 2,774 | 2,774 | -0.39% | 74,933 | - | -2.94% | - | - |
| 11/21 | 2,872 | 2,872 | 2,726 | 2,785 | -1.49% | 102,821 | - | -2.42% | - | - |
| 11/20 | 2,857 | 2,910 | 2,797 | 2,827 | +2.8% | 5,883 | - | -0.84% | - | - |
| 11/19 | 2,800 | 2,800 | 2,715 | 2,750 | -1.79% | 1,614 | - | -3.37% | - | - |
| 11/18 | 2,832 | 2,832 | 2,761 | 2,800 | -1.82% | 4,081 | - | -1.55% | - | - |
| 11/17 | 2,824 | 2,866 | 2,824 | 2,852 | +0.53% | 23,176 | - | +0.35% | - | - |
| 11/14 | 2,919 | 2,920 | 2,814 | 2,837 | -3.86% | 8,365 | - | -0.07% | - | - |
| 11/13 | 2,919 | 2,975 | 2,919 | 2,951 | +0.2% | 2,456 | - | +4.06% | - | - |
| 11/12 | 2,942 | 2,945 | 2,904 | 2,945 | -1.57% | 663 | - | +4.1% | - | - |
| 11/11 | 2,980 | 2,992 | 2,896 | 2,992 | +0.88% | 3,243 | - | +5.99% | - | - |
| 11/10 | 2,908 | 2,966 | 2,908 | 2,966 | +2.63% | 5,129 | - | +5.48% | - | - |
| 11/07 | 2,893 | 2,893 | 2,850 | 2,890 | -1.8% | 674 | - | +3.21% | - | - |
| 11/06 | 2,930 | 2,943 | 2,859 | 2,943 | 0% | 1,062 | - | +5.45% | - | - |
| 11/05 | 2,888 | 2,943 | 2,766 | 2,943 | +0.79% | 30,431 | - | +5.83% | - | - |
| 11/04 | 2,916 | 2,920 | 2,873 | 2,920 | -0.61% | 25,853 | - | +5.38% | - | - |
| 10/31 | 2,904 | 2,938 | 2,904 | 2,938 | +1.28% | 2,856 | - | +6.37% | - | - |
| 10/30 | 2,888 | 2,901 | 2,848 | 2,901 | +1.58% | 1,012 | - | +5.34% | - | - |
| 10/29 | 2,879 | 2,879 | 2,850 | 2,856 | -1.01% | 329 | - | +3.97% | - | - |
| 10/28 | 2,914 | 2,914 | 2,865 | 2,885 | -1.37% | 751 | - | +5.18% | - | - |
| 10/27 | 2,937 | 2,937 | 2,912 | 2,925 | +2.7% | 5,833 | - | +6.87% | - | - |
| 10/24 | 2,754 | 2,851 | 2,754 | 2,848 | +3.56% | 5,728 | - | +4.4% | - | - |
| 10/23 | 2,740 | 2,759 | 2,740 | 2,750 | -0.22% | 512 | - | +0.99% | - | - |
| 10/22 | 2,743 | 2,760 | 2,731 | 2,756 | +1.85% | 569 | - | +1.29% | - | - |
| 10/21 | 2,741 | 2,758 | 2,706 | 2,706 | 0% | 1,664 | - | -0.48% | - | - |
| 10/20 | 2,697 | 2,742 | 2,697 | 2,706 | +1.5% | 1,141 | - | -0.4% | - | - |
| 10/17 | 2,719 | 2,720 | 2,666 | 2,666 | -1.99% | 1,374 | - | -1.84% | - | - |
| 10/16 | 2,735 | 2,735 | 2,713 | 2,720 | +0.26% | 6,559 | - | +0.18% | - | - |
| 10/15 | 2,697 | 2,713 | 2,692 | 2,713 | +1.16% | 1,733 | - | +0.07% | - | - |
| 10/14 | 2,699 | 2,735 | 2,670 | 2,682 | -2.44% | 5,742 | - | -0.89% | - | - |
| 10/10 | 2,766 | 2,779 | 2,749 | 2,749 | -0.94% | 149 | - | +1.74% | - | - |
| 10/09 | 2,779 | 2,800 | 2,774 | 2,775 | +0.36% | 7,775 | - | +3.01% | - | - |
| 10/08 | 2,752 | 2,793 | 2,752 | 2,765 | -0.4% | 11,574 | - | +2.98% | - | - |
| 10/07 | 2,820 | 2,820 | 2,771 | 2,776 | -0.86% | 5,661 | - | +3.58% | - | - |
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。
