時価総額
2023/08/18～2025/11/11
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 |
| 11/11 | 14,010 | 14,060 | 14,000 | 14,045 | -0.74% | 10,360 | - | -17.89% | - | - |
| 11/10 | 14,245 | 14,270 | 14,150 | 14,150 | -0.77% | 3,448 | - | -17.92% | - | - |
| 11/07 | 14,265 | 14,340 | 14,240 | 14,260 | +1.49% | 16,651 | - | -17.84% | - | - |
| 11/06 | 14,005 | 14,080 | 14,005 | 14,050 | -0.71% | 1,729 | - | -19.56% | - | - |
| 11/05 | 14,165 | 14,275 | 14,145 | 14,150 | +0.35% | 20,281 | - | -19.55% | - | - |
| 11/04 | 13,860 | 14,100 | 13,860 | 14,100 | +2.1% | 3,107 | - | -20.4% | - | - |
| 10/31 | 13,805 | 13,830 | 13,790 | 13,810 | +0.8% | 2,742 | - | -22.6% | - | - |
| 10/30 | 13,770 | 13,820 | 13,690 | 13,700 | -0.4% | 5,100 | - | -23.86% | - | - |
| 10/29 | 13,805 | 13,815 | 13,750 | 13,755 | -1.75% | 4,072 | - | -24.18% | - | - |
| 10/28 | 13,905 | 14,000 | 13,905 | 14,000 | -0.11% | 1,617 | - | -23.52% | - | - |
| 10/27 | 14,060 | 14,060 | 14,010 | 14,015 | -25.09% | 10,582 | - | -24.06% | - | - |
| 04/14 | 18,965 | 19,025 | 18,710 | 18,710 | -2.91% | 6,982 | - | +0.6% | - | - |
| 04/11 | 19,550 | 19,940 | 19,225 | 19,270 | +0.63% | 29,362 | - | +3.87% | - | - |
| 04/10 | 18,835 | 19,205 | 18,835 | 19,150 | -11.99% | 143,602 | - | +3.63% | - | - |
| 04/09 | 21,795 | 22,010 | 21,460 | 21,760 | +4.62% | 48,813 | - | +18.25% | - | - |
| 04/08 | 20,805 | 20,895 | 20,650 | 20,800 | -5.52% | 23,850 | - | +14.12% | - | - |
| 04/07 | 21,825 | 22,100 | 21,575 | 22,015 | +10.49% | 59,821 | - | +21.48% | - | - |
| 04/04 | 19,905 | 20,080 | 19,840 | 19,925 | +2.15% | 18,167 | - | +10.82% | - | - |
| 04/03 | 19,670 | 19,670 | 19,445 | 19,505 | +2.47% | 17,384 | - | +8.8% | - | - |
| 04/02 | 18,975 | 19,060 | 18,975 | 19,035 | -0.94% | 5,232 | - | +6.42% | - | - |
| 04/01 | 19,245 | 19,320 | 19,210 | 19,215 | -0.93% | 4,700 | - | +7.53% | - | - |
| 03/31 | 19,380 | 19,440 | 19,340 | 19,395 | +3.69% | 14,904 | - | +8.66% | - | - |
| 03/28 | 18,700 | 18,725 | 18,665 | 18,705 | +0.73% | 4,968 | - | +4.96% | - | - |
| 03/27 | 18,610 | 18,620 | 18,530 | 18,570 | +5.96% | 6,540 | - | +4.27% | - | - |
| 01/28 | 17,470 | 17,560 | 17,465 | 17,525 | +0.63% | 8,165 | - | -1.58% | - | - |
| 01/27 | 17,225 | 17,420 | 17,210 | 17,415 | +2.08% | 6,064 | - | -2.38% | - | - |
| 01/24 | 16,955 | 17,060 | 16,915 | 17,060 | +0.15% | 6,183 | - | -4.55% | - | - |
| 01/23 | 16,995 | 17,035 | 16,990 | 17,035 | -0.32% | 9,595 | - | -5.01% | - | - |
| 01/22 | 17,115 | 17,115 | 17,070 | 17,090 | -0.98% | 4,923 | - | -5.02% | - | - |
| 01/21 | 17,175 | 17,440 | 17,170 | 17,260 | -0.6% | 12,475 | - | -4.8% | - | - |
| 01/20 | 17,430 | 17,430 | 17,305 | 17,365 | -1.03% | 1,187 | - | -4.8% | - | - |
| 01/17 | 17,600 | 17,600 | 17,535 | 17,545 | +0.6% | 1,702 | - | -4.71% | - | - |
| 01/16 | 17,450 | 17,490 | 17,425 | 17,440 | -2.27% | 1,886 | - | -5.75% | - | - |
| 01/15 | 17,840 | 18,650 | 17,840 | 17,845 | +0.51% | 14,848 | - | -3.86% | - | - |
| 01/14 | 17,755 | 17,805 | 17,745 | 17,755 | +1.02% | 6,163 | - | -4.67% | - | - |
| 01/10 | 17,605 | 17,640 | 17,540 | 17,575 | +0.2% | 2,081 | - | -5.98% | - | - |
| 01/09 | 17,550 | 17,660 | 17,525 | 17,540 | +0.54% | 2,149 | - | -6.51% | - | - |
| 01/08 | 17,475 | 17,495 | 17,440 | 17,445 | +1.39% | 491 | - | -7.42% | - | - |
| 01/07 | 17,180 | 17,245 | 17,165 | 17,205 | -1.04% | 757 | - | -9.07% | - | - |
| 01/06 | 17,275 | 17,415 | 17,275 | 17,385 | -4.58% | 1,025 | - | -8.45% | - | - |
| 2024 |
| 10/10 | 18,220 | 18,235 | 18,195 | 18,220 | -1.11% | 2,495 | - | -4.33% | - | - |
| 10/09 | 18,380 | 18,425 | 18,370 | 18,425 | -1.23% | 3,025 | - | -3.39% | - | - |
| 10/08 | 18,650 | 18,670 | 18,615 | 18,655 | +1.06% | 1,252 | - | -2.48% | - | - |
| 10/07 | 18,425 | 18,470 | 18,400 | 18,460 | -0.83% | 1,808 | - | -3.74% | - | - |
| 10/04 | 18,660 | 18,675 | 18,575 | 18,615 | -0.45% | 3,097 | - | -3.27% | - | - |
| 10/03 | 18,585 | 18,700 | 18,580 | 18,700 | 0% | 3,694 | - | -3.16% | - | - |
| 10/02 | 18,695 | 18,735 | 18,640 | 18,700 | +1.58% | 4,263 | - | -3.48% | - | - |
| 10/01 | 18,410 | 18,425 | 18,335 | 18,410 | -0.46% | 1,094 | - | -5.31% | - | - |
| 09/30 | 18,385 | 18,495 | 18,370 | 18,495 | +0.74% | 1,433 | - | -5.27% | - | - |
| 09/27 | 18,325 | 18,380 | 18,315 | 18,360 | +0.6% | 2,529 | - | -6.32% | - | - |
| 09/26 | 18,390 | 18,390 | 18,250 | 18,250 | -1.64% | 1,167 | - | -7.27% | - | - |
| 09/25 | 18,475 | 18,555 | 18,470 | 18,555 | 0% | 1,535 | - | -6.28% | - | - |
| 09/24 | 18,585 | 18,625 | 18,555 | 18,555 | -9.47% | 1,511 | - | -6.78% | - | - |
| 08/07 | 20,525 | 20,570 | 20,150 | 20,495 | +2.35% | 12,656 | - | +2.51% | - | - |
| 08/06 | 20,330 | 20,395 | 20,025 | 20,025 | -7.46% | 46,524 | - | +0.07% | - | - |
| 08/05 | 20,370 | 21,640 | 20,340 | 21,640 | +9.16% | 76,365 | - | +7.86% | - | - |
| 08/02 | 19,670 | 19,905 | 19,670 | 19,825 | +4.78% | 34,580 | - | -1.05% | - | - |
| 08/01 | 19,010 | 19,410 | 18,900 | 18,920 | -2.52% | 14,568 | - | -5.88% | - | - |
| 07/31 | 19,565 | 19,740 | 19,395 | 19,410 | -0.18% | 6,022 | - | -3.93% | - | - |
| 07/30 | 19,485 | 19,530 | 19,435 | 19,445 | +0.73% | 1,895 | - | -4.14% | - | - |
| 07/29 | 19,380 | 19,380 | 19,285 | 19,305 | -1.35% | 3,206 | - | -5.12% | - | - |
| 07/26 | 19,610 | 19,610 | 19,515 | 19,570 | +0.88% | 2,885 | - | -4.11% | - | - |
| 07/25 | 19,365 | 19,400 | 19,335 | 19,400 | +2.56% | 5,941 | - | -5.18% | - | - |
| 07/24 | 18,885 | 18,940 | 18,840 | 18,915 | +0.83% | 4,963 | - | -7.73% | - | - |
| 07/23 | 18,730 | 18,765 | 18,720 | 18,760 | -0.66% | 4,867 | - | -8.71% | - | - |
| 07/22 | 18,870 | 18,960 | 18,865 | 18,885 | -5.05% | 2,652 | - | -8.41% | - | - |
| 05/17 | 19,895 | 19,905 | 19,885 | 19,890 | +0.3% | 1,279 | - | -3.79% | - | - |
| 05/16 | 19,815 | 19,830 | 19,805 | 19,830 | -1.59% | 8,999 | - | -4.17% | - | - |
| 05/15 | 20,150 | 20,170 | 20,130 | 20,150 | -0.71% | 4,621 | - | -2.73% | - | - |
| 05/14 | 20,295 | 20,345 | 20,295 | 20,295 | 0% | 333 | - | -2.11% | - | - |
| 05/13 | 20,350 | 20,350 | 20,285 | 20,295 | -0.39% | 1,160 | - | -2.92% | - | - |
| 05/10 | 20,365 | 20,380 | 20,360 | 20,375 | -0.37% | 2,011 | - | -3.17% | - | - |
| 05/09 | 20,445 | 20,455 | 20,425 | 20,450 | +0.34% | 1,818 | - | -3.54% | - | - |
| 05/08 | 20,390 | 20,415 | 20,380 | 20,380 | -0.07% | 1,096 | - | -4.58% | - | - |
| 05/07 | 20,685 | 20,685 | 20,390 | 20,395 | -3.73% | 10,674 | - | -5.31% | - | - |
| 05/02 | 21,185 | 21,205 | 21,150 | 21,185 | -0.16% | 2,874 | - | -2.43% | - | - |
| 05/01 | 21,210 | 21,220 | 21,185 | 21,220 | +2.14% | 3,752 | - | -2.87% | - | - |
| 04/30 | 20,750 | 20,790 | 20,740 | 20,775 | -0.72% | 2,630 | - | -5.43% | - | - |
| 04/26 | 20,935 | 20,975 | 20,905 | 20,925 | -1.97% | 2,782 | - | -5.28% | - | - |
| 04/25 | 21,285 | 21,350 | 21,260 | 21,345 | +1.89% | 5,785 | - | -3.97% | - | - |
| 04/24 | 21,000 | 21,020 | 20,900 | 20,950 | -2.33% | 4,248 | - | -6.2% | - | - |
| 04/23 | 21,465 | 21,500 | 21,405 | 21,450 | -0.21% | 5,069 | - | -4.45% | - | - |
| 04/22 | 21,550 | 21,635 | 21,495 | 21,495 | +0.35% | 11,710 | - | -4.64% | - | - |
| 04/19 | 21,320 | 21,650 | 21,275 | 21,420 | +2.07% | 21,412 | - | -5.35% | - | - |
| 04/18 | 21,050 | 21,060 | 20,980 | 20,985 | +0.6% | 1,626 | - | -7.62% | - | - |
| 04/17 | 20,755 | 20,865 | 20,730 | 20,860 | +0.05% | 3,082 | - | -8.6% | - | - |
| 04/16 | 20,900 | 20,910 | 20,820 | 20,850 | +2.16% | 13,347 | - | -9.04% | - | - |
| 04/15 | 20,435 | 20,470 | 20,400 | 20,410 | +1.24% | 2,960 | - | -11.31% | - | - |
| 04/12 | 20,155 | 20,170 | 20,145 | 20,160 | -1.51% | 5,314 | - | -12.81% | - | - |
| 04/11 | 20,530 | 20,530 | 20,450 | 20,470 | +0.84% | 3,290 | - | -11.97% | - | - |
| 04/10 | 20,290 | 20,300 | 20,270 | 20,300 | -0.27% | 1,229 | - | -13.16% | - | - |
| 04/09 | 20,375 | 20,380 | 20,310 | 20,355 | -0.12% | 1,784 | - | -13.34% | - | - |
| 04/08 | 20,350 | 20,400 | 20,340 | 20,380 | -1.07% | 5,556 | - | -13.61% | - | - |
| 04/05 | 20,615 | 20,650 | 20,580 | 20,600 | -16.28% | 2,339 | - | -13.1% | - | - |
| 2023 |
| 08/25 | 24,580 | 24,635 | 24,565 | 24,605 | +3.73% | 16,906 | - | +3.32% | - | - |
| 08/24 | 23,825 | 23,855 | 23,710 | 23,720 | -2.47% | 19,345 | - | -0.24% | - | - |
| 08/23 | 24,435 | 24,435 | 24,320 | 24,320 | -0.45% | 6,343 | - | +2.22% | - | - |
| 08/22 | 24,455 | 24,465 | 24,400 | 24,430 | -1.63% | 10,561 | - | +2.71% | - | - |
| 08/21 | 24,745 | 24,835 | 24,725 | 24,835 | +0.18% | 10,805 | - | +4.43% | - | - |
| 08/18 | 24,805 | 24,810 | 24,730 | 24,790 | +1.08% | 30,197 | - | +4.36% | - | - |
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。
