時価総額
2025/01/09～2025/06/06
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 |
| 06/06 | 1,990 | 1,999 | 1,985 | 1,985 | -0.6% | 11,770 | - | +0.3% | - | - |
| 06/05 | 1,981 | 2,000 | 1,981 | 1,997 | +0.86% | 4,420 | - | +1.06% | - | - |
| 06/04 | 2,000 | 2,005 | 1,980 | 1,980 | -0.4% | 1,170 | - | +0.35% | - | - |
| 06/03 | 1,954 | 2,002 | 1,954 | 1,988 | +3.87% | 1,150 | - | +0.96% | - | - |
| 06/02 | 1,991 | 2,000 | 1,914 | 1,914 | -5.43% | 5,830 | - | -2.55% | - | - |
| 05/30 | 1,988 | 2,024 | 1,988 | 2,024 | -0.69% | 810 | - | +3.21% | - | - |
| 05/29 | 2,038 | 2,038 | 2,013 | 2,038 | +2% | 1,970 | - | +4.41% | - | - |
| 05/28 | 2,020 | 2,032 | 1,998 | 1,998 | -0.1% | 3,580 | - | +2.83% | - | - |
| 05/27 | 1,980 | 2,000 | 1,979 | 2,000 | +0.96% | 980 | - | +3.25% | - | - |
| 05/26 | 1,977 | 1,985 | 1,972 | 1,981 | +0.56% | 470 | - | +2.7% | - | - |
| 05/23 | 1,958 | 1,977 | 1,958 | 1,970 | +0.77% | 270 | - | +2.55% | - | - |
| 05/22 | 1,950 | 1,957 | 1,950 | 1,955 | -0.91% | 950 | - | +2.09% | - | - |
| 05/21 | 1,978 | 1,978 | 1,973 | 1,973 | -0.1% | 110 | - | +3.46% | - | - |
| 05/20 | 1,975 | 1,993 | 1,975 | 1,975 | +0.2% | 390 | - | +4.06% | - | - |
| 05/19 | 1,980 | 1,980 | 1,968 | 1,971 | +0.05% | 140 | - | +4.18% | - | - |
| 05/16 | 1,985 | 1,985 | 1,962 | 1,970 | -0.05% | 36,840 | - | +4.79% | - | - |
| 05/15 | 1,966 | 1,973 | 1,966 | 1,971 | -1.1% | 180 | - | +5.34% | - | - |
| 05/14 | 1,988 | 1,994 | 1,980 | 1,993 | -0.7% | 1,400 | - | +7.27% | - | - |
| 05/13 | 2,003 | 2,016 | 1,999 | 2,007 | +1.88% | 15,350 | - | +8.49% | - | - |
| 05/12 | 1,973 | 1,975 | 1,961 | 1,970 | -0.56% | 1,610 | - | +6.83% | - | - |
| 05/09 | 1,972 | 1,983 | 1,966 | 1,981 | +1.12% | 8,880 | - | +7.55% | - | - |
| 05/08 | 1,944 | 1,960 | 1,944 | 1,959 | -0.2% | 170 | - | +6.53% | - | - |
| 05/07 | 1,962 | 1,964 | 1,950 | 1,963 | -0.2% | 3,050 | - | +6.92% | - | - |
| 05/02 | 1,955 | 1,967 | 1,955 | 1,967 | +1.29% | 540 | - | +7.08% | - | - |
| 05/01 | 1,930 | 1,945 | 1,926 | 1,942 | +1.09% | 1,270 | - | +5.66% | - | - |
| 04/30 | 1,912 | 1,921 | 1,912 | 1,921 | +0.47% | 720 | - | +4.4% | - | - |
| 04/28 | 1,890 | 1,912 | 1,890 | 1,912 | +1.16% | 630 | - | +3.74% | - | - |
| 04/25 | 1,880 | 1,898 | 1,880 | 1,890 | +1.72% | 340 | - | +2.38% | - | - |
| 04/24 | 1,863 | 1,865 | 1,858 | 1,858 | +0.81% | 230 | - | +0.49% | - | - |
| 04/23 | 1,840 | 1,850 | 1,835 | 1,843 | +2.39% | 350 | - | -0.65% | - | - |
| 04/22 | 1,785 | 1,803 | 1,785 | 1,800 | -0.72% | 420 | - | -3.23% | - | - |
| 04/21 | 1,804 | 1,822 | 1,804 | 1,813 | -1.15% | 550 | - | -2.89% | - | - |
| 04/18 | 1,805 | 1,834 | 1,805 | 1,834 | +1.61% | 110 | - | -2.03% | - | - |
| 04/17 | 1,779 | 1,805 | 1,779 | 1,805 | +1.46% | 1,110 | - | -3.73% | - | - |
| 04/16 | 1,814 | 1,814 | 1,774 | 1,779 | -1.82% | 560 | - | -5.37% | - | - |
| 04/15 | 1,801 | 1,812 | 1,800 | 1,812 | +1.91% | 110 | - | -3.87% | - | - |
| 04/14 | 1,798 | 1,798 | 1,778 | 1,778 | +2.42% | 210 | - | -5.88% | - | - |
| 04/11 | 1,810 | 1,810 | 1,714 | 1,736 | -4.25% | 2,610 | - | -8.44% | - | - |
| 04/10 | 1,750 | 1,824 | 1,750 | 1,813 | +7.66% | 740 | - | -4.88% | - | - |
| 04/09 | 1,704 | 1,729 | 1,672 | 1,684 | -3.44% | 5,560 | - | -11.88% | - | - |
| 04/08 | 1,687 | 1,800 | 1,687 | 1,744 | +5.7% | 1,140 | - | -9.26% | - | - |
| 04/07 | 1,754 | 1,800 | 1,640 | 1,650 | -8.03% | 1,750 | - | -14.55% | - | - |
| 04/04 | 1,805 | 1,810 | 1,766 | 1,794 | -2.5% | 6,160 | - | -7.62% | - | - |
| 04/03 | 1,870 | 1,870 | 1,818 | 1,840 | -4.61% | 1,390 | - | -5.54% | - | - |
| 04/02 | 1,943 | 1,943 | 1,885 | 1,929 | +1.37% | 810 | - | -1.23% | - | - |
| 04/01 | 1,927 | 1,927 | 1,899 | 1,903 | +0.05% | 150 | - | -2.66% | - | - |
| 03/31 | 1,944 | 1,944 | 1,896 | 1,902 | -3.16% | 1,050 | - | -2.86% | - | - |
| 03/28 | 1,981 | 1,981 | 1,964 | 1,964 | -1.41% | 740 | - | +0.1% | - | - |
| 03/27 | 2,000 | 2,000 | 1,981 | 1,992 | -0.55% | 350 | - | +1.43% | - | - |
| 03/26 | 2,001 | 2,003 | 1,997 | 2,003 | +0.65% | 400 | - | +1.93% | - | - |
| 03/25 | 2,000 | 2,003 | 1,990 | 1,990 | +0.4% | 1,390 | - | +1.22% | - | - |
| 03/24 | 2,000 | 2,000 | 1,982 | 1,982 | -0.25% | 730 | - | +0.81% | - | - |
| 03/21 | 2,000 | 2,000 | 1,986 | 1,987 | -0.15% | 580 | - | +0.97% | - | - |
| 03/19 | 2,000 | 2,000 | 1,985 | 1,990 | +0.45% | 1,910 | - | +1.17% | - | - |
| 03/18 | 1,973 | 1,982 | 1,973 | 1,981 | +1.07% | 13,270 | - | +0.71% | - | - |
| 03/17 | 1,945 | 1,962 | 1,945 | 1,960 | +1.24% | 130 | - | -0.41% | - | - |
| 03/14 | 1,915 | 1,940 | 1,915 | 1,936 | +0.62% | 610 | - | -1.73% | - | - |
| 03/13 | 1,944 | 1,944 | 1,924 | 1,924 | +0.37% | 410 | - | -2.43% | - | - |
| 03/12 | 1,910 | 1,923 | 1,907 | 1,917 | +0.63% | 1,170 | - | -2.89% | - | - |
| 03/11 | 1,920 | 1,920 | 1,871 | 1,905 | -1.3% | 2,570 | - | -3.64% | - | - |
| 03/10 | 1,968 | 1,968 | 1,924 | 1,930 | -0.36% | 200 | - | -2.67% | - | - |
| 03/07 | 1,944 | 1,945 | 1,932 | 1,937 | -2.22% | 440 | - | -2.47% | - | - |
| 03/06 | 1,969 | 1,981 | 1,969 | 1,981 | +1.17% | 330 | - | -0.45% | - | - |
| 03/05 | 1,946 | 1,959 | 1,946 | 1,958 | +0.51% | 2,850 | - | -1.66% | - | - |
| 03/04 | 1,923 | 1,954 | 1,923 | 1,948 | -0.76% | 1,350 | - | -2.26% | - | - |
| 03/03 | 1,965 | 1,965 | 1,932 | 1,963 | +1.97% | 740 | - | -1.65% | - | - |
| 02/28 | 1,965 | 1,965 | 1,913 | 1,925 | -2.04% | 2,250 | - | -3.65% | - | - |
| 02/27 | 1,968 | 1,970 | 1,964 | 1,965 | +0.2% | 600 | - | -1.85% | - | - |
| 02/26 | 2,000 | 2,000 | 1,942 | 1,961 | -0.56% | 1,060 | - | -2.05% | - | - |
| 02/25 | 1,993 | 1,993 | 1,946 | 1,972 | -0.6% | 2,950 | - | -1.55% | - | - |
| 02/21 | 1,985 | 1,990 | 1,976 | 1,984 | -0.3% | 1,070 | - | -0.9% | - | - |
| 02/20 | 2,032 | 2,032 | 1,979 | 1,990 | -1.19% | 1,180 | - | -0.55% | - | - |
| 02/19 | 2,019 | 2,019 | 2,003 | 2,014 | -0.54% | 900 | - | +0.7% | - | - |
| 02/18 | 2,009 | 2,029 | 2,009 | 2,025 | +0.5% | 3,980 | - | +1.4% | - | - |
| 02/17 | 2,004 | 2,021 | 1,999 | 2,015 | +0.35% | 1,410 | - | +0.95% | - | - |
| 02/14 | 2,034 | 2,034 | 2,008 | 2,008 | -0.4% | 1,010 | - | +0.65% | - | - |
| 02/13 | 1,984 | 2,017 | 1,984 | 2,016 | +1.82% | 1,300 | - | +0.95% | - | - |
| 02/12 | 1,985 | 1,985 | 1,977 | 1,980 | -0.45% | 2,000 | - | -1% | - | - |
| 02/10 | 1,988 | 1,989 | 1,980 | 1,989 | -0.15% | 2,950 | - | -2.21% | - | - |
| 02/07 | 1,994 | 1,994 | 1,987 | 1,992 | -0.65% | 620 | - | -3.72% | - | - |
| 02/06 | 2,008 | 2,016 | 1,994 | 2,005 | +0.7% | 1,430 | - | -4.57% | - | - |
| 02/05 | 2,011 | 2,011 | 1,983 | 1,991 | 0% | 490 | - | -6.66% | - | - |
| 02/04 | 2,032 | 2,032 | 1,982 | 1,991 | -0.05% | 3,190 | - | -8.04% | - | - |
| 02/03 | 2,035 | 2,035 | 1,970 | 1,992 | -2.06% | 5,650 | - | -9.33% | - | - |
| 01/31 | 2,037 | 2,037 | 2,029 | 2,034 | +0.39% | 750 | - | -8.83% | - | - |
| 01/30 | 2,034 | 2,034 | 2,017 | 2,026 | +0.2% | 230 | - | -10.47% | - | - |
| 01/29 | 2,038 | 2,038 | 2,016 | 2,022 | +0.7% | 3,560 | - | -11.82% | - | - |
| 01/28 | 2,035 | 2,035 | 1,988 | 2,008 | -0.35% | 1,430 | - | -13.49% | - | - |
| 01/27 | 2,031 | 2,032 | 2,015 | 2,015 | -0.1% | 1,290 | - | -14.33% | - | - |
| 01/24 | 2,023 | 2,030 | 2,017 | 2,017 | -0.35% | 2,540 | - | -15.29% | - | - |
| 01/23 | 2,010 | 2,024 | 2,010 | 2,024 | +0.75% | 3,370 | - | -16.05% | - | - |
| 01/22 | 1,996 | 2,011 | 1,995 | 2,009 | +1.41% | 2,970 | - | -17.73% | - | - |
| 01/21 | 1,990 | 1,990 | 1,970 | 1,981 | +0.2% | 2,010 | - | -19.89% | - | - |
| 01/20 | 1,959 | 1,981 | 1,959 | 1,977 | +1.44% | 1,020 | - | -21.11% | - | - |
| 01/17 | 1,957 | 1,957 | 1,926 | 1,949 | -0.31% | 1,600 | - | -23.3% | - | - |
| 01/16 | 1,978 | 1,978 | 1,955 | 1,955 | 0% | 3,170 | - | -24.08% | - | - |
| 01/15 | 1,965 | 1,977 | 1,954 | 1,955 | -0.2% | 1,200 | - | -25.01% | - | - |
| 01/14 | 1,984 | 1,984 | 1,949 | 1,959 | -1.51% | 3,920 | - | -25.8% | - | - |
| 01/10 | 1,996 | 1,996 | 1,984 | 1,989 | -0.5% | 2,520 | - | -25.62% | - | - |
| 01/09 | 2,022 | 2,022 | 1,992 | 1,999 | -2.39% | 14,790 | - | -26.1% | - | - |
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。
