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 | 1,570 | 1,570 | 1,545 | 1,553 | +0.32% | 4,325 | - | -2.39% | - | - |
| 03/05 | 1,516 | 1,567 | 1,516 | 1,548 | +2.11% | 17,732 | - | -2.82% | - | - |
| 03/04 | 1,582 | 1,582 | 1,506 | 1,516 | -4.17% | 1,160 | - | -4.95% | - | - |
| 03/03 | 1,600 | 1,623 | 1,582 | 1,582 | -1.25% | 4,392 | - | -1.06% | - | - |
| 03/02 | 1,639 | 1,639 | 1,596 | 1,602 | -2.32% | 7,179 | - | 0% | - | - |
| 02/27 | 1,632 | 1,644 | 1,631 | 1,640 | -0.36% | 2,183 | - | +2.24% | - | - |
| 02/26 | 1,600 | 1,648 | 1,600 | 1,646 | +2.81% | 1,360 | - | +2.68% | - | - |
| 02/25 | 1,612 | 1,622 | 1,601 | 1,601 | -0.74% | 17,639 | - | -0.06% | - | - |
| 02/24 | 1,606 | 1,613 | 1,606 | 1,613 | -0.12% | 236 | - | +0.62% | - | - |
| 02/20 | 1,620 | 1,620 | 1,610 | 1,615 | +0.25% | 251 | - | +0.69% | - | - |
| 02/19 | 1,613 | 1,615 | 1,590 | 1,611 | +1.64% | 564 | - | +0.44% | - | - |
| 02/18 | 1,592 | 1,592 | 1,576 | 1,585 | +0.32% | 623 | - | -1.25% | - | - |
| 02/17 | 1,600 | 1,600 | 1,579 | 1,580 | -0.88% | 161 | - | -1.56% | - | - |
| 02/16 | 1,601 | 1,601 | 1,578 | 1,594 | +0.95% | 314 | - | -0.62% | - | - |
| 02/13 | 1,621 | 1,621 | 1,579 | 1,579 | -2.23% | 190 | - | -1.5% | - | - |
| 02/12 | 1,572 | 1,615 | 1,572 | 1,615 | +0.75% | 1,907 | - | +0.75% | - | - |
| 02/10 | 1,643 | 1,643 | 1,591 | 1,603 | 0% | 903 | - | +0.19% | - | - |
| 02/09 | 1,590 | 1,629 | 1,590 | 1,603 | +1.78% | 13,609 | - | +0.38% | - | - |
| 02/06 | 1,540 | 1,575 | 1,540 | 1,575 | +0.25% | 400 | - | -1.19% | - | - |
| 02/05 | 1,558 | 1,579 | 1,496 | 1,571 | +0.77% | 8,884 | - | -1.26% | - | - |
| 02/04 | 1,590 | 1,590 | 1,535 | 1,559 | -2.26% | 2,492 | - | -1.83% | - | - |
| 02/03 | 1,596 | 1,596 | 1,595 | 1,595 | +1.72% | 236 | - | +0.63% | - | - |
| 02/02 | 1,590 | 1,600 | 1,568 | 1,568 | -2% | 1,218 | - | -0.88% | - | - |
| 01/30 | 1,648 | 1,648 | 1,561 | 1,600 | -0.81% | 5,962 | - | +1.33% | - | - |
| 01/29 | 1,600 | 1,613 | 1,600 | 1,613 | +0.81% | 112 | - | +2.41% | - | - |
| 01/28 | 1,617 | 1,617 | 1,600 | 1,600 | -0.87% | 1,209 | - | +1.98% | - | - |
| 01/27 | 1,624 | 1,624 | 1,605 | 1,614 | -0.37% | 1,043 | - | +3.4% | - | - |
| 01/26 | 1,633 | 1,633 | 1,610 | 1,620 | -1.76% | 492 | - | +4.18% | - | - |
| 01/23 | 1,649 | 1,649 | 1,644 | 1,649 | +0.3% | 261 | - | +6.46% | - | - |
| 01/22 | 1,646 | 1,646 | 1,632 | 1,644 | +1.04% | 749 | - | +6.55% | - | - |
| 01/21 | 1,625 | 1,627 | 1,579 | 1,627 | +0.87% | 2,156 | - | +5.86% | - | - |
| 01/20 | 1,625 | 1,627 | 1,600 | 1,613 | -0.31% | 867 | - | +5.36% | - | - |
| 01/19 | 1,622 | 1,622 | 1,600 | 1,618 | -1.22% | 1,561 | - | +6.03% | - | - |
| 01/16 | 1,639 | 1,639 | 1,606 | 1,638 | +0.49% | 837 | - | +7.69% | - | - |
| 01/15 | 1,640 | 1,640 | 1,588 | 1,630 | +0.62% | 1,809 | - | +7.66% | - | - |
| 01/14 | 1,628 | 1,628 | 1,605 | 1,620 | +1.89% | 952 | - | +7.43% | - | - |
| 01/13 | 1,599 | 1,600 | 1,580 | 1,590 | +1.53% | 6,545 | - | +5.93% | - | - |
| 01/09 | 1,543 | 1,566 | 1,536 | 1,566 | +0.06% | 2,648 | - | +4.82% | - | - |
| 01/08 | 1,570 | 1,570 | 1,563 | 1,565 | -0.32% | 490 | - | +5.17% | - | - |
| 01/07 | 1,590 | 1,590 | 1,560 | 1,570 | +0.71% | 4,695 | - | +5.87% | - | - |
| 01/06 | 1,607 | 1,739 | 1,515 | 1,559 | +2.1% | 8,538 | - | +5.48% | - | - |
| 01/05 | 1,590 | 1,640 | 1,506 | 1,527 | +1.13% | 7,803 | - | +3.67% | - | - |
| 2025 |
| 12/30 | 1,499 | 1,830 | 1,471 | 1,510 | +0.07% | 8,876 | - | +2.79% | - | - |
| 12/29 | 1,500 | 1,520 | 1,500 | 1,509 | +0.6% | 2,071 | - | +3% | - | - |
| 12/26 | 1,543 | 1,544 | 1,470 | 1,500 | +1.21% | 888 | - | +2.74% | - | - |
| 12/25 | 1,548 | 1,739 | 1,468 | 1,482 | -1.72% | 5,554 | - | +1.65% | - | - |
| 12/24 | 1,499 | 1,508 | 1,494 | 1,508 | +0.6% | 5,649 | - | +3.71% | - | - |
| 12/23 | 1,565 | 1,565 | 1,499 | 1,499 | +0.27% | 1,058 | - | +3.38% | - | - |
| 12/22 | 1,470 | 1,507 | 1,470 | 1,495 | +1.7% | 466 | - | +3.32% | - | - |
| 12/19 | 1,455 | 1,470 | 1,434 | 1,470 | +3.96% | 918 | - | +1.73% | - | - |
| 12/18 | 1,463 | 1,463 | 1,414 | 1,414 | -3.28% | 1,121 | - | -2.21% | - | - |
| 12/17 | 1,457 | 1,462 | 1,453 | 1,462 | +0.41% | 81 | - | +0.9% | - | - |
| 12/16 | 1,500 | 1,644 | 1,433 | 1,456 | -2.48% | 4,524 | - | +0.48% | - | - |
| 12/15 | 1,494 | 1,496 | 1,451 | 1,493 | -0.13% | 642 | - | +2.97% | - | - |
| 12/12 | 1,500 | 1,500 | 1,494 | 1,495 | -0.13% | 405 | - | +3.25% | - | - |
| 12/11 | 1,490 | 1,500 | 1,476 | 1,497 | +0.67% | 1,053 | - | +3.46% | - | - |
| 12/10 | 1,490 | 1,490 | 1,484 | 1,487 | +0.88% | 449 | - | +2.98% | - | - |
| 12/09 | 1,489 | 1,490 | 1,474 | 1,474 | +0.34% | 659 | - | +2.15% | - | - |
| 12/08 | 1,451 | 1,490 | 1,451 | 1,469 | -0.81% | 106 | - | +1.87% | - | - |
| 12/05 | 1,473 | 1,482 | 1,457 | 1,481 | +2.63% | 678 | - | +2.56% | - | - |
| 12/04 | 1,472 | 1,472 | 1,443 | 1,443 | +1.12% | 547 | - | 0% | - | - |
| 12/03 | 1,467 | 1,467 | 1,427 | 1,427 | +0.99% | 2,121 | - | -1.18% | - | - |
| 12/02 | 1,461 | 1,469 | 1,404 | 1,413 | -1.26% | 369 | - | -2.21% | - | - |
| 12/01 | 1,476 | 1,476 | 1,426 | 1,431 | -1.04% | 203 | - | -1.04% | - | - |
| 11/28 | 1,451 | 1,478 | 1,446 | 1,446 | +0.42% | 510 | - | +0.14% | - | - |
| 11/27 | 1,449 | 1,449 | 1,427 | 1,440 | +0.84% | 139 | - | -0.14% | - | - |
| 11/26 | 1,424 | 1,429 | 1,405 | 1,428 | +1.2% | 284 | - | -0.9% | - | - |
| 11/25 | 1,379 | 1,411 | 1,379 | 1,411 | +2.54% | 270 | - | -1.95% | - | - |
| 11/21 | 1,389 | 1,389 | 1,372 | 1,376 | -5.04% | 1,051 | - | -4.31% | - | - |
| 11/20 | 1,453 | 1,453 | 1,420 | 1,449 | +5.23% | 869 | - | +0.69% | - | - |
| 11/19 | 1,375 | 1,405 | 1,375 | 1,377 | -1.99% | 854 | - | -4.18% | - | - |
| 11/18 | 1,440 | 1,440 | 1,382 | 1,405 | -2.36% | 584 | - | -2.29% | - | - |
| 11/17 | 1,458 | 1,458 | 1,424 | 1,439 | -0.42% | 1,195 | - | +0.07% | - | - |
| 11/14 | 1,465 | 1,465 | 1,445 | 1,445 | -3.28% | 774 | - | +0.56% | - | - |
| 11/13 | 1,495 | 1,495 | 1,468 | 1,494 | +0.95% | 361 | - | +4.11% | - | - |
| 11/12 | 1,492 | 1,492 | 1,443 | 1,480 | +0.14% | 1,629 | - | +3.35% | - | - |
| 11/11 | 1,500 | 1,500 | 1,456 | 1,478 | +0.2% | 618 | - | +3.43% | - | - |
| 11/10 | 1,477 | 1,478 | 1,461 | 1,475 | +1.94% | 447 | - | +3.58% | - | - |
| 11/07 | 1,461 | 1,461 | 1,415 | 1,447 | -0.96% | 2,504 | - | +1.9% | - | - |
| 11/06 | 1,452 | 1,465 | 1,445 | 1,461 | +2.74% | 3,066 | - | +3.32% | - | - |
| 11/05 | 1,445 | 1,445 | 1,368 | 1,422 | -2.07% | 1,861 | - | +0.92% | - | - |
| 11/04 | 1,503 | 1,503 | 1,452 | 1,452 | -1.43% | 1,119 | - | +3.35% | - | - |
| 10/31 | 1,499 | 1,499 | 1,473 | 1,473 | -1.73% | 609 | - | +5.21% | - | - |
| 10/30 | 1,480 | 1,504 | 1,477 | 1,499 | +1.97% | 1,086 | - | +7.53% | - | - |
| 10/29 | 1,478 | 1,478 | 1,453 | 1,470 | +1.38% | 299 | - | +6.06% | - | - |
| 10/28 | 1,480 | 1,480 | 1,437 | 1,450 | -1.76% | 1,082 | - | +5.07% | - | - |
| 10/27 | 1,472 | 1,476 | 1,457 | 1,476 | +3.22% | 1,312 | - | +7.42% | - | - |
| 10/24 | 1,393 | 1,430 | 1,393 | 1,430 | +4.23% | 1,654 | - | +4.69% | - | - |
| 10/23 | 1,377 | 1,398 | 1,370 | 1,372 | -1.79% | 626 | - | +1.03% | - | - |
| 10/22 | 1,419 | 1,419 | 1,392 | 1,397 | -0.92% | 425 | - | +3.25% | - | - |
| 10/21 | 1,396 | 1,417 | 1,376 | 1,410 | +1.15% | 814 | - | +4.75% | - | - |
| 10/20 | 1,381 | 1,396 | 1,381 | 1,394 | +1.01% | 119 | - | +4.19% | - | - |
| 10/17 | 1,424 | 1,424 | 1,365 | 1,380 | -2.13% | 9,642 | - | +3.68% | - | - |
| 10/16 | 1,410 | 1,410 | 1,410 | 1,410 | +0.79% | 286 | - | +6.42% | - | - |
| 10/15 | 1,410 | 1,410 | 1,377 | 1,399 | +1.23% | 744 | - | +6.23% | - | - |
| 10/14 | 1,376 | 1,410 | 1,375 | 1,382 | -1.71% | 4,079 | - | +5.58% | - | - |
| 10/10 | 1,430 | 1,430 | 1,400 | 1,406 | -0.99% | 2,522 | - | +8.07% | - | - |
| 10/09 | 1,420 | 1,422 | 1,408 | 1,420 | +1.07% | 4,789 | - | +9.91% | - | - |
| 10/08 | 1,405 | 1,415 | 1,405 | 1,405 | -0.57% | 1,553 | - | +9.51% | - | - |
| 10/07 | 1,408 | 1,415 | 1,408 | 1,413 | +0.78% | 1,795 | - | +10.82% | - | - |
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。
