時価総額
2025/07/03～2026/03/05
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 |
| 03/05 | 4,049 | 4,049 | 4,045 | 4,047 | -0.02% | 54,372 | - | -0.15% | - | - |
| 03/04 | 4,055 | 4,055 | 4,048 | 4,048 | -0.32% | 5 | - | -0.1% | - | - |
| 03/03 | 4,061 | 4,061 | 4,061 | 4,061 | -0.81% | 246 | - | +0.25% | - | - |
| 03/02 | 4,095 | 4,095 | 4,094 | 4,094 | +0.02% | 108 | - | +1.11% | - | - |
| 02/27 | 4,093 | 4,093 | 4,093 | 4,093 | +0.29% | 1 | - | +1.16% | - | - |
| 02/26 | 4,081 | 4,081 | 4,081 | 4,081 | +0.2% | 40 | - | +0.96% | - | - |
| 02/24 | 4,087 | 4,087 | 4,073 | 4,073 | +0.17% | 287 | - | +0.84% | - | - |
| 02/20 | 4,066 | 4,066 | 4,066 | 4,066 | +0.15% | 2 | - | +0.72% | - | - |
| 02/18 | 4,060 | 4,060 | 4,060 | 4,060 | -0.07% | 22 | - | +0.64% | - | - |
| 02/17 | 4,062 | 4,063 | 4,062 | 4,063 | +0.15% | 3 | - | +0.74% | - | - |
| 02/16 | 4,065 | 4,065 | 4,050 | 4,057 | -1.05% | 350 | - | +0.65% | - | - |
| 02/13 | 4,100 | 4,100 | 4,100 | 4,100 | +1.16% | 1 | - | +1.74% | - | - |
| 02/12 | 4,053 | 4,053 | 4,053 | 4,053 | +0.6% | 1 | - | +0.62% | - | - |
| 02/10 | 4,029 | 4,029 | 4,029 | 4,029 | -0.15% | 23 | - | 0% | - | - |
| 02/09 | 4,038 | 4,038 | 4,030 | 4,035 | -0.57% | 55 | - | +0.12% | - | - |
| 02/06 | 4,058 | 4,058 | 4,058 | 4,058 | 0% | 25 | - | +0.67% | - | - |
| 02/02 | 4,058 | 4,058 | 4,058 | 4,058 | -0.07% | 25 | - | +0.69% | - | - |
| 01/27 | 4,050 | 4,061 | 4,050 | 4,061 | +0.59% | 26 | - | +0.77% | - | - |
| 01/26 | 4,037 | 4,037 | 4,037 | 4,037 | +0.05% | 2 | - | -0.15% | - | - |
| 01/20 | 4,035 | 4,035 | 4,035 | 4,035 | 0% | 50 | - | -0.22% | - | - |
| 01/13 | 4,043 | 4,043 | 4,035 | 4,035 | +0.05% | 2 | - | -0.25% | - | - |
| 01/09 | 4,033 | 4,033 | 4,033 | 4,033 | +0.45% | 97 | - | -0.3% | - | - |
| 01/07 | 4,015 | 4,015 | 4,015 | 4,015 | 0% | 80 | - | -0.74% | - | - |
| 01/06 | 4,015 | 4,015 | 4,015 | 4,015 | +0.12% | 20 | - | -0.82% | - | - |
| 01/05 | 4,014 | 4,014 | 4,010 | 4,010 | -0.37% | 8 | - | -1.01% | - | - |
| 2025 |
| 12/30 | 4,027 | 4,032 | 4,025 | 4,025 | -0.2% | 4 | - | -0.72% | - | - |
| 12/29 | 4,033 | 4,033 | 4,033 | 4,033 | +0.42% | 1 | - | -0.57% | - | - |
| 12/26 | 4,016 | 4,016 | 4,016 | 4,016 | +0.15% | 12 | - | -1.03% | - | - |
| 12/24 | 4,009 | 4,011 | 4,009 | 4,010 | +0.58% | 26 | - | -1.28% | - | - |
| 12/22 | 4,012 | 4,012 | 3,987 | 3,987 | -0.62% | 11 | - | -1.92% | - | - |
| 12/16 | 4,011 | 4,012 | 4,011 | 4,012 | -0.12% | 13 | - | -1.43% | - | - |
| 12/15 | 4,017 | 4,017 | 4,017 | 4,017 | +0.25% | 1 | - | -1.37% | - | - |
| 12/10 | 4,007 | 4,007 | 4,007 | 4,007 | -0.15% | 3 | - | -1.67% | - | - |
| 12/09 | 4,001 | 4,013 | 4,001 | 4,013 | -0.35% | 13 | - | -1.57% | - | - |
| 12/08 | 4,112 | 4,112 | 4,027 | 4,027 | -0.12% | 2 | - | -1.25% | - | - |
| 12/05 | 4,032 | 4,032 | 4,032 | 4,032 | -0.67% | 1 | - | -1.15% | - | - |
| 12/01 | 4,065 | 4,065 | 4,059 | 4,059 | 0% | 52 | - | -0.49% | - | - |
| 11/28 | 4,059 | 4,059 | 4,059 | 4,059 | 0% | 1 | - | -0.49% | - | - |
| 11/27 | 4,059 | 4,059 | 4,059 | 4,059 | +0.05% | 10 | - | -0.47% | - | - |
| 11/25 | 4,057 | 4,057 | 4,057 | 4,057 | +0.35% | 1 | - | -0.51% | - | - |
| 11/19 | 4,043 | 4,043 | 4,043 | 4,043 | -0.05% | 1 | - | -0.83% | - | - |
| 11/18 | 4,048 | 4,048 | 4,039 | 4,045 | -8.07% | 14 | - | -0.78% | - | - |
| 11/17 | 4,400 | 4,400 | 4,400 | 4,400 | +8.32% | 1 | - | +7.95% | - | - |
| 11/13 | 4,062 | 4,062 | 4,062 | 4,062 | +0.37% | 800 | - | 0% | - | - |
| 11/12 | 4,047 | 4,047 | 4,047 | 4,047 | +0.05% | 100 | - | -0.34% | - | - |
| 11/11 | 4,042 | 4,045 | 4,042 | 4,045 | +0.27% | 157 | - | -0.39% | - | - |
| 11/10 | 4,040 | 4,040 | 4,030 | 4,034 | -1.05% | 1,857 | - | -0.69% | - | - |
| 11/04 | 4,083 | 4,083 | 4,077 | 4,077 | -0.27% | 4 | - | +0.37% | - | - |
| 10/31 | 4,088 | 4,088 | 4,088 | 4,088 | -0.05% | 1 | - | +0.69% | - | - |
| 10/28 | 4,090 | 4,090 | 4,090 | 4,090 | +0.22% | 1 | - | +0.81% | - | - |
| 10/27 | 4,081 | 4,081 | 4,081 | 4,081 | -0.32% | 1 | - | +0.64% | - | - |
| 10/24 | 4,094 | 4,094 | 4,094 | 4,094 | -0.12% | 1 | - | +1.01% | - | - |
| 10/23 | 4,105 | 4,105 | 4,099 | 4,099 | -0.02% | 10 | - | +1.21% | - | - |
| 10/22 | 4,100 | 4,100 | 4,100 | 4,100 | -0.05% | 94 | - | +1.26% | - | - |
| 10/21 | 4,102 | 4,102 | 4,102 | 4,102 | +0.34% | 1 | - | +1.38% | - | - |
| 10/20 | 4,102 | 4,104 | 4,088 | 4,088 | +0.69% | 34,591 | - | +1.06% | - | - |
| 10/14 | 4,076 | 4,076 | 4,060 | 4,060 | +0.2% | 3 | - | +0.42% | - | - |
| 10/10 | 4,052 | 4,052 | 4,052 | 4,052 | -0.07% | 3 | - | +0.25% | - | - |
| 10/09 | 4,061 | 4,061 | 4,054 | 4,055 | +0.37% | 123 | - | +0.3% | - | - |
| 10/08 | 4,040 | 4,040 | 4,040 | 4,040 | +0.17% | 2 | - | -0.12% | - | - |
| 10/07 | 4,031 | 4,033 | 4,031 | 4,033 | -0.52% | 26 | - | -0.35% | - | - |
| 10/06 | 4,054 | 4,054 | 4,054 | 4,054 | +0.07% | 1 | - | +0.1% | - | - |
| 10/03 | 4,051 | 4,051 | 4,051 | 4,051 | +0.15% | 4 | - | 0% | - | - |
| 10/02 | 4,040 | 4,045 | 4,040 | 4,045 | +0.2% | 500 | - | -0.2% | - | - |
| 10/01 | 4,049 | 4,049 | 4,033 | 4,037 | -0.1% | 3 | - | -0.44% | - | - |
| 09/30 | 4,048 | 4,048 | 4,041 | 4,041 | +0.25% | 106 | - | -0.39% | - | - |
| 09/29 | 4,031 | 4,031 | 4,031 | 4,031 | -0.25% | 3 | - | -0.71% | - | - |
| 09/19 | 4,041 | 4,041 | 4,041 | 4,041 | -0.2% | 7 | - | -0.57% | - | - |
| 09/18 | 4,049 | 4,049 | 4,049 | 4,049 | -0.02% | 200 | - | -0.42% | - | - |
| 09/17 | 4,050 | 4,050 | 4,050 | 4,050 | +0.02% | 200 | - | -0.42% | - | - |
| 09/16 | 4,049 | 4,049 | 4,049 | 4,049 | -0.15% | 998 | - | -0.47% | - | - |
| 09/09 | 4,057 | 4,057 | 4,055 | 4,055 | +1.07% | 113 | - | -0.34% | - | - |
| 09/03 | 4,008 | 4,015 | 4,006 | 4,012 | -0.32% | 203 | - | -1.45% | - | - |
| 09/02 | 4,025 | 4,025 | 4,025 | 4,025 | 0% | 25 | - | -1.23% | - | - |
| 09/01 | 4,033 | 4,033 | 4,025 | 4,025 | -0.4% | 38 | - | -1.32% | - | - |
| 08/29 | 4,041 | 4,041 | 4,041 | 4,041 | +0.4% | 1 | - | -0.98% | - | - |
| 08/26 | 4,197 | 4,197 | 4,025 | 4,025 | -0.79% | 187,715 | - | -1.47% | - | - |
| 08/25 | 4,057 | 4,057 | 4,057 | 4,057 | +0.35% | 13 | - | -0.78% | - | - |
| 08/22 | 4,048 | 4,048 | 4,043 | 4,043 | -0.3% | 15 | - | -1.17% | - | - |
| 08/21 | 4,055 | 4,055 | 4,055 | 4,055 | +0.2% | 12 | - | -0.95% | - | - |
| 08/20 | 4,047 | 4,047 | 4,047 | 4,047 | +0.17% | 12 | - | -1.22% | - | - |
| 08/18 | 4,040 | 4,040 | 4,040 | 4,040 | -0.62% | 4 | - | -1.49% | - | - |
| 08/12 | 4,113 | 4,113 | 4,065 | 4,065 | -1.17% | 12 | - | -0.95% | - | - |
| 08/06 | 4,112 | 4,113 | 4,112 | 4,113 | +0.42% | 13 | - | +0.17% | - | - |
| 08/01 | 4,096 | 4,096 | 4,096 | 4,096 | -0.05% | 60 | - | -0.34% | - | - |
| 07/31 | 4,098 | 4,098 | 4,098 | 4,098 | +0.05% | 1 | - | -0.27% | - | - |
| 07/30 | 4,095 | 4,096 | 4,095 | 4,096 | +0.02% | 2 | - | -0.34% | - | - |
| 07/29 | 4,100 | 4,100 | 4,095 | 4,095 | +0.22% | 11 | - | -0.39% | - | - |
| 07/28 | 4,080 | 4,086 | 4,080 | 4,086 | -0.12% | 52 | - | -0.68% | - | - |
| 07/25 | 4,097 | 4,097 | 4,091 | 4,091 | -0.73% | 4 | - | -0.63% | - | - |
| 07/24 | 4,121 | 4,121 | 4,121 | 4,121 | 0% | 21 | - | +0.05% | - | - |
| 07/23 | 4,121 | 4,121 | 4,121 | 4,121 | +0.78% | 1 | - | +0.1% | - | - |
| 07/18 | 4,089 | 4,089 | 4,089 | 4,089 | -0.07% | 4 | - | -0.63% | - | - |
| 07/17 | 4,092 | 4,092 | 4,092 | 4,092 | +0.59% | 1 | - | -0.49% | - | - |
| 07/15 | 4,075 | 4,075 | 4,068 | 4,068 | -0.25% | 10 | - | -1.02% | - | - |
| 07/14 | 4,200 | 4,200 | 4,078 | 4,078 | -0.39% | 4 | - | -0.73% | - | - |
| 07/09 | 4,094 | 4,094 | 4,094 | 4,094 | -0.61% | 90 | - | -0.41% | - | - |
| 07/07 | 4,119 | 4,119 | 4,119 | 4,119 | +0.22% | 1 | - | +0.15% | - | - |
| 07/04 | 4,110 | 4,110 | 4,110 | 4,110 | +0.37% | 100 | - | -0.07% | - | - |
| 07/03 | 4,102 | 4,102 | 4,095 | 4,095 | -0.75% | 190 | - | -0.36% | - | - |
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。
