時価総額
- 2010年3月31日
- 3兆4800億
- 2011年3月31日
- 3兆60億
- 2012年3月30日
- 4兆6600億
- 2013年3月29日
- 6兆
- 2014年12月30日
- 6兆488億
- 2015年12月30日
- 8兆62億
- 2016年12月30日
- 6兆8844億
- 2017年12月29日
- 6兆5032億
- 2018年12月28日
- 4兆6881億
- 2019年12月30日
- 4兆3156億
- 2020年12月30日
- 3兆7294億
- 2021年12月30日
- 4兆1222億
- 2022年12月30日
- 4兆7228億
- 2023年12月29日
- 6兆4709億
- 2024年12月30日
- 7兆2444億
- 2025年12月30日
- 10兆131億
2025/10/03～2026/03/04
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 | ||||||||||
| 03/04 | 5,700 | 5,728 | 5,630 | 5,673 | -2.29% | 5,891,100 | 11兆3460億 | -3.65% | 17.67 | 2.46 |
| 03/03 | 5,925 | 5,930 | 5,806 | 5,806 | -2.94% | 4,547,500 | 11兆6120億 | -1.33% | 18.08 | 2.52 |
| 03/02 | 5,930 | 6,012 | 5,901 | 5,982 | -0.08% | 3,746,400 | 11兆9640億 | +1.77% | 18.63 | 2.6 |
| 02/27 | 6,035 | 6,040 | 5,987 | 5,987 | -0.38% | 3,989,300 | 11兆9740億 | +2.06% | 18.65 | 2.6 |
| 02/26 | 6,079 | 6,087 | 6,005 | 6,010 | -1.1% | 3,458,500 | 12兆200億 | +2.63% | 18.72 | 2.61 |
| 02/25 | 5,999 | 6,077 | 5,956 | 6,077 | +1.62% | 4,152,000 | 12兆1540億 | +3.92% | 18.93 | 2.64 |
| 02/24 | 5,980 | 5,985 | 5,898 | 5,980 | +1.48% | 4,295,500 | 11兆9600億 | +2.45% | 18.63 | 2.6 |
| 02/20 | 5,987 | 5,988 | 5,893 | 5,893 | -1.32% | 3,237,800 | 11兆7860億 | +1.1% | 18.36 | 2.56 |
| 02/19 | 5,951 | 6,018 | 5,927 | 5,972 | +0.13% | 2,679,200 | 11兆9440億 | +2.49% | 18.6 | 2.59 |
| 02/18 | 5,905 | 5,980 | 5,890 | 5,964 | +1.24% | 2,911,800 | 11兆9280億 | +2.46% | 18.58 | 2.59 |
| 02/17 | 6,009 | 6,009 | 5,864 | 5,891 | -1.65% | 3,510,900 | 11兆7820億 | +1.32% | 18.35 | 2.56 |
| 02/16 | 6,087 | 6,091 | 5,968 | 5,990 | -1.59% | 4,335,400 | 11兆9800億 | +3.1% | 18.66 | 2.6 |
| 02/13 | 6,040 | 6,148 | 5,967 | 6,087 | -0.86% | 7,945,300 | 12兆1740億 | +4.97% | 18.96 | 2.64 |
| 02/12 | 6,080 | 6,182 | 6,061 | 6,140 | +1.57% | 5,162,000 | 12兆2800億 | +6.23% | 19.12 | 2.67 |
| 02/10 | 6,100 | 6,116 | 6,043 | 6,045 | -1.45% | 4,353,400 | 12兆900億 | +4.95% | 18.83 | 2.63 |
| 02/09 | 6,100 | 6,170 | 6,054 | 6,134 | +1.57% | 5,292,700 | 12兆2680億 | +6.79% | 19.11 | 2.66 |
| 02/06 | 5,950 | 6,039 | 5,938 | 6,039 | +1.77% | 4,724,800 | 12兆780億 | +5.5% | 18.81 | 2.62 |
| 02/05 | 5,950 | 5,970 | 5,911 | 5,934 | +0.8% | 3,870,700 | 11兆8680億 | +3.94% | 18.48 | 2.58 |
| 02/04 | 5,790 | 5,889 | 5,755 | 5,887 | +1.89% | 4,083,500 | 11兆7740億 | +3.24% | 18.34 | 2.56 |
| 02/03 | 5,693 | 5,791 | 5,677 | 5,778 | +1.48% | 3,859,800 | 11兆5560億 | +1.42% | 18 | 2.51 |
| 02/02 | 5,723 | 5,745 | 5,668 | 5,694 | +2.02% | 4,156,900 | 11兆3880億 | -0.05% | 17.74 | 2.47 |
| 01/30 | 5,577 | 5,587 | 5,534 | 5,581 | +0.4% | 2,585,700 | 11兆1620億 | -2.09% | 17.38 | 2.42 |
| 01/29 | 5,502 | 5,559 | 5,451 | 5,559 | +0.87% | 3,521,600 | 11兆1180億 | -2.59% | 17.31 | 2.41 |
| 01/28 | 5,551 | 5,566 | 5,510 | 5,511 | -1.13% | 3,654,900 | 11兆220億 | -3.57% | 17.17 | 2.39 |
| 01/27 | 5,585 | 5,592 | 5,546 | 5,574 | -0.2% | 2,417,400 | 11兆1480億 | -2.65% | 17.36 | 2.42 |
| 01/26 | 5,638 | 5,645 | 5,562 | 5,585 | -1.12% | 4,407,200 | 11兆1700億 | -2.62% | 17.4 | 2.43 |
| 01/23 | 5,683 | 5,690 | 5,640 | 5,648 | -0.58% | 3,519,100 | 11兆2960億 | -1.69% | 17.59 | 2.45 |
| 01/22 | 5,747 | 5,749 | 5,669 | 5,681 | -1.06% | 3,398,300 | 11兆3620億 | -1.23% | 17.69 | 2.47 |
| 01/21 | 5,802 | 5,805 | 5,737 | 5,742 | -1.36% | 3,971,600 | 11兆4840億 | -0.24% | 17.88 | 2.49 |
| 01/20 | 5,782 | 5,830 | 5,736 | 5,821 | +0.66% | 3,983,700 | 11兆6420億 | +1.15% | 18.13 | 2.53 |
| 01/19 | 5,790 | 5,811 | 5,772 | 5,783 | -0.29% | 2,949,500 | 11兆5660億 | +0.49% | 18.01 | 2.51 |
| 01/16 | 5,801 | 5,809 | 5,761 | 5,800 | -0.51% | 3,161,600 | 11兆6000億 | +0.76% | 18.07 | 2.52 |
| 01/15 | 5,810 | 5,868 | 5,809 | 5,830 | +0.09% | 4,202,700 | 11兆6600億 | +1.32% | 18.16 | 2.53 |
| 01/14 | 5,804 | 5,844 | 5,794 | 5,825 | +0.55% | 4,683,300 | 11兆6500億 | +1.3% | 18.14 | 2.53 |
| 01/13 | 5,800 | 5,817 | 5,761 | 5,793 | +0.28% | 5,416,700 | 11兆5860億 | +0.78% | 18.04 | 2.52 |
| 01/09 | 5,693 | 5,777 | 5,685 | 5,777 | +0.82% | 4,198,200 | 11兆5540億 | +0.49% | 17.99 | 2.51 |
| 01/08 | 5,700 | 5,749 | 5,656 | 5,730 | +2.21% | 5,815,300 | 11兆4600億 | -0.42% | 17.85 | 2.49 |
| 01/07 | 5,602 | 5,638 | 5,575 | 5,606 | -0.73% | 4,337,800 | 11兆2120億 | -2.67% | 17.46 | 2.44 |
| 01/06 | 5,635 | 5,664 | 5,569 | 5,647 | +0.2% | 5,405,000 | 11兆2940億 | -2.13% | 17.59 | 2.45 |
| 01/05 | 5,639 | 5,666 | 5,596 | 5,636 | -0.07% | 5,950,500 | 11兆2720億 | -2.49% | 17.55 | 2.45 |
| 2025 | ||||||||||
| 12/30 | 5,680 | 5,698 | 5,640 | 5,640 | -0.48% | 3,357,900 | 11兆2800億 | -2.56% | 19.63 | 2.45 |
| 12/29 | 5,619 | 5,729 | 5,613 | 5,667 | -1.6% | 7,357,600 | 11兆3340億 | -2.12% | 19.72 | 2.46 |
| 12/26 | 5,764 | 5,793 | 5,754 | 5,759 | -0.16% | 5,220,800 | 11兆5180億 | -0.62% | 20.04 | 2.5 |
| 12/25 | 5,795 | 5,796 | 5,747 | 5,768 | -0.12% | 3,407,400 | 11兆5360億 | -0.47% | 20.07 | 2.51 |
| 12/24 | 5,795 | 5,808 | 5,764 | 5,775 | +0.17% | 4,031,500 | 11兆5500億 | -0.29% | 20.1 | 2.51 |
| 12/23 | 5,751 | 5,781 | 5,740 | 5,765 | +0.28% | 2,936,100 | 11兆5300億 | -0.4% | 20.06 | 2.5 |
| 12/22 | 5,802 | 5,820 | 5,742 | 5,749 | -0.43% | 4,679,700 | 11兆4980億 | -0.62% | 20.01 | 2.5 |
| 12/19 | 5,776 | 5,840 | 5,774 | 5,774 | +0.03% | 4,567,100 | 11兆5480億 | -0.16% | 20.09 | 2.51 |
| 12/18 | 5,790 | 5,804 | 5,757 | 5,772 | -0.65% | 2,605,300 | 11兆5440億 | -0.1% | 20.09 | 2.51 |
| 12/17 | 5,819 | 5,829 | 5,783 | 5,810 | -0.15% | 2,250,300 | 11兆6200億 | +0.62% | 20.22 | 2.52 |
| 12/16 | 5,843 | 5,851 | 5,817 | 5,819 | -0.38% | 2,557,200 | 11兆6380億 | +0.95% | 20.25 | 2.53 |
| 12/15 | 5,800 | 5,850 | 5,796 | 5,841 | +1.23% | 4,116,700 | 11兆6820億 | +1.53% | 20.33 | 2.54 |
| 12/12 | 5,775 | 5,783 | 5,746 | 5,770 | +0.73% | 3,013,700 | 11兆5400億 | +0.51% | 20.08 | 2.51 |
| 12/11 | 5,820 | 5,829 | 5,728 | 5,728 | -1.55% | 3,663,100 | 11兆4560億 | -0.02% | 19.93 | 2.49 |
| 12/10 | 5,815 | 5,819 | 5,778 | 5,818 | +0.48% | 2,428,600 | 11兆6360億 | +1.78% | 20.25 | 2.53 |
| 12/09 | 5,765 | 5,805 | 5,745 | 5,790 | +0.63% | 2,621,400 | 11兆5800億 | +1.67% | 20.15 | 2.52 |
| 12/08 | 5,775 | 5,777 | 5,724 | 5,754 | +0.23% | 2,560,500 | 11兆5080億 | +1.34% | 20.02 | 2.5 |
| 12/05 | 5,775 | 5,779 | 5,707 | 5,741 | -0.49% | 3,466,400 | 11兆4820億 | +1.72% | 19.98 | 2.49 |
| 12/04 | 5,753 | 5,790 | 5,731 | 5,769 | -0.77% | 4,377,000 | 11兆5380億 | +2.82% | 20.08 | 2.51 |
| 12/03 | 5,850 | 5,870 | 5,810 | 5,814 | -1.72% | 4,612,600 | 11兆6280億 | +4.19% | 20.23 | 2.53 |
| 12/02 | 5,896 | 5,962 | 5,855 | 5,916 | +0.87% | 3,887,000 | 11兆8320億 | +6.65% | 20.59 | 2.57 |
| 12/01 | 5,934 | 5,935 | 5,834 | 5,865 | -0.03% | 4,289,900 | 11兆7300億 | +6.44% | 20.41 | 2.55 |
| 11/28 | 5,891 | 5,947 | 5,867 | 5,867 | -0.27% | 4,075,600 | 11兆7340億 | +7.16% | 20.42 | 2.55 |
| 11/27 | 5,859 | 5,924 | 5,838 | 5,883 | +0.62% | 4,048,800 | 11兆7660億 | +8.16% | 20.47 | 2.56 |
| 11/26 | 5,820 | 5,898 | 5,803 | 5,847 | +2.58% | 6,540,400 | 11兆6940億 | +8.22% | 20.35 | 2.54 |
| 11/25 | 5,745 | 5,751 | 5,656 | 5,700 | -1.21% | 5,291,400 | 11兆4000億 | +6.15% | 19.84 | 2.48 |
| 11/21 | 5,780 | 5,830 | 5,770 | 5,770 | -0.07% | 5,224,700 | 11兆5400億 | +7.99% | 20.08 | 2.51 |
| 11/20 | 5,693 | 5,794 | 5,681 | 5,774 | +1.53% | 4,180,400 | 11兆5480億 | +8.74% | 20.09 | 2.51 |
| 11/19 | 5,654 | 5,705 | 5,613 | 5,687 | +0.3% | 3,583,500 | 11兆3740億 | +7.79% | 19.79 | 2.47 |
| 11/18 | 5,700 | 5,748 | 5,670 | 5,670 | -0.54% | 4,675,800 | 11兆3400億 | +8.1% | 19.73 | 2.46 |
| 11/17 | 5,705 | 5,730 | 5,677 | 5,701 | +0.28% | 4,337,600 | 11兆4020億 | +9.34% | 19.84 | 2.48 |
| 11/14 | 5,672 | 5,691 | 5,633 | 5,685 | +0.25% | 2,981,300 | 11兆3700億 | +9.73% | 19.78 | 2.47 |
| 11/13 | 5,711 | 5,735 | 5,651 | 5,671 | +0.3% | 3,196,300 | 11兆3420億 | +10.12% | 19.73 | 2.46 |
| 11/12 | 5,608 | 5,704 | 5,600 | 5,654 | +1.47% | 4,443,200 | 11兆3080億 | +10.47% | 19.68 | 2.46 |
| 11/11 | 5,550 | 5,572 | 5,501 | 5,572 | +0.56% | 3,212,200 | 11兆1440億 | +9.49% | 19.39 | 2.42 |
| 11/10 | 5,590 | 5,628 | 5,530 | 5,541 | -0.13% | 4,276,800 | 11兆820億 | +9.42% | 19.28 | 2.41 |
| 11/07 | 5,482 | 5,577 | 5,481 | 5,548 | +1.43% | 6,669,900 | 11兆960億 | +10.25% | 19.31 | 2.41 |
| 11/06 | 5,393 | 5,487 | 5,387 | 5,470 | +1.45% | 6,280,300 | 10兆9400億 | +9.33% | 19.04 | 2.38 |
| 11/05 | 5,323 | 5,392 | 5,260 | 5,392 | +2.06% | 4,900,200 | 10兆7840億 | +8.29% | 18.76 | 2.34 |
| 11/04 | 5,350 | 5,353 | 5,283 | 5,283 | -1.53% | 5,224,900 | 10兆5660億 | +6.58% | 18.38 | 2.29 |
| 10/31 | 5,357 | 5,463 | 5,300 | 5,365 | +8.93% | 12,053,900 | 10兆7300億 | +8.54% | 18.67 | 2.33 |
| 10/30 | 4,921 | 4,929 | 4,886 | 4,925 | +0.35% | 4,193,900 | 9兆8500億 | +0.06% | 17.14 | 2.14 |
| 10/29 | 4,972 | 4,980 | 4,893 | 4,908 | -1.47% | 4,177,200 | 9兆8160億 | -0.16% | 17.08 | 2.13 |
| 10/28 | 5,014 | 5,034 | 4,973 | 4,981 | -0.58% | 3,363,000 | 9兆9620億 | +1.45% | 17.33 | 2.16 |
| 10/27 | 5,003 | 5,010 | 4,981 | 5,010 | +0.78% | 2,831,600 | 10兆200億 | +2.2% | 17.43 | 2.18 |
| 10/24 | 4,989 | 5,002 | 4,971 | 4,971 | -0.68% | 2,745,900 | 9兆9420億 | +1.61% | 17.3 | 2.16 |
| 10/23 | 5,000 | 5,019 | 4,979 | 5,005 | +0.68% | 3,306,900 | 10兆100億 | +2.5% | 17.42 | 2.17 |
| 10/22 | 4,974 | 5,008 | 4,957 | 4,971 | -0.22% | 3,966,100 | 9兆9420億 | +2.01% | 17.3 | 2.16 |
| 10/21 | 5,000 | 5,013 | 4,974 | 4,982 | -0.76% | 2,860,800 | 9兆9640億 | +2.45% | 17.34 | 2.16 |
| 10/20 | 5,022 | 5,042 | 5,004 | 5,020 | +0.26% | 2,772,500 | 10兆400億 | +3.42% | 17.47 | 2.18 |
| 10/17 | 4,960 | 5,007 | 4,953 | 5,007 | +1.09% | 2,945,000 | 10兆140億 | +3.41% | 17.42 | 2.18 |
| 10/16 | 4,950 | 5,008 | 4,940 | 4,953 | +0.51% | 4,661,500 | 9兆9060億 | +2.53% | 17.24 | 2.15 |
| 10/15 | 4,925 | 4,944 | 4,903 | 4,928 | +0.37% | 2,608,500 | 9兆8560億 | +2.16% | 17.15 | 2.14 |
| 10/14 | 4,854 | 4,914 | 4,840 | 4,910 | +0.12% | 3,645,300 | 9兆8200億 | +1.93% | 17.09 | 2.13 |
| 10/10 | 4,860 | 4,906 | 4,838 | 4,904 | +0.72% | 3,409,000 | 9兆8080億 | +1.98% | 17.07 | 2.13 |
| 10/09 | 4,900 | 4,918 | 4,847 | 4,869 | -0.73% | 3,159,100 | 9兆7380億 | +1.44% | 16.94 | 2.12 |
| 10/08 | 4,910 | 4,948 | 4,893 | 4,905 | +0.57% | 3,439,200 | 9兆8100億 | +2.36% | 17.07 | 2.13 |
| 10/07 | 4,979 | 4,980 | 4,877 | 4,877 | -1.2% | 3,785,000 | 9兆7540億 | +1.94% | 16.97 | 2.12 |
| 10/06 | 4,990 | 5,027 | 4,933 | 4,936 | +0.14% | 4,759,500 | 9兆8720億 | +3.35% | 17.18 | 2.14 |
| 10/03 | 4,852 | 4,940 | 4,842 | 4,929 | +3.62% | 5,379,100 | 9兆8580億 | +3.4% | 17.15 | 2.14 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2010年 3月期 | 1,790 358,000 1/13 | 1,135 227,000 5/7 | 23,815,800 119,079 5/7 | - | - | 3兆4800億 3/31 |
| 2011年 3月期 | 1,760 352,000 2/17 | 1,220 243,900 10/29 | 14,375,400 71,877 4/30 | 3兆5200億 | 2兆4390億 | 3兆60億 3/31 |
| 2012年 3月期 | 2,373 474,500 3/27 | 1,413 282,600 6/20 | 19,881,200 99,406 7/29 | 4兆7450億 | 2兆8260億 | 4兆6600億 3/30 |
| 2013年 3月期 | 3,240 3/7 | 2,033 406,500 5/21 406,500 5/18 | 36,596,200 3/13 | 6兆4800億 | 4兆650億 | 6兆 3/29 |
| 2014年 3月期 | 4,193 11/4 | 2,850 4/2 | 19,427,100 12/17 | 8兆3860億 | 5兆7000億 | 6兆488億 12/30 |
| 2015年 12月期 | 4,848 8/3 | 3,101 1/16 | 12,753,500 9/30 | 9兆6960億 | 6兆2020億 | 8兆62億 12/30 |
| 2016年 12月期 | 4,850 2/1 | 3,627 11/15 | 11,762,900 7/28 | 9兆7000億 | 7兆2540億 | 6兆8844億 12/30 |
| 2017年 12月期 | 4,243 5/24 | 3,607 2/7 | 10,289,400 5/11 | 8兆4860億 | 7兆2140億 | 6兆5032億 12/29 |
| 2018年 12月期 | 3,708 1/25 | 2,481 12/26 | 22,126,300 3/22 | 7兆4160億 | 4兆9620億 | 4兆6881億 12/28 |
| 2019年 12月期 | 2,899 2/21 | 2,179 9/4 | 11,973,600 12/26 | 5兆7980億 | 4兆3580億 | 4兆3156億 12/30 |
| 2020年 12月期 | 2,438 1/15 | 1,797 7/31 | 19,660,100 3/13 | 4兆8760億 | 3兆5940億 | 3兆7294億 12/30 |
| 2021年 12月期 | 2,417 12/17 | 1,898 3/2 | 27,869,900 2/10 | 4兆8340億 | 3兆7960億 | 4兆1222億 12/30 |
| 2022年 12月期 | 2,872 12/28 | 2,000 3/14 3/11 他2件 | 21,520,400 2/28 | 5兆7440億 | 4兆 | 4兆7228億 12/30 |
| 2023年 12月期 | 3,858 12/4 | 2,538 1/16 | 19,204,500 11/1 | 7兆7160億 | 5兆760億 | 6兆4709億 12/29 |
| 2024年 12月期 | 4,622 6/11 | 3,453 8/5 | 20,454,300 8/5 | 9兆2440億 | 6兆9060億 | 7兆2444億 12/30 |
| 2025年 12月期 | 5,962 12/2 | 3,700 2/20 | 21,291,400 8/1 | 11兆9240億 | 7兆4000億 | 10兆131億 12/30 |
| 最新 | 5,673 2026/3/4 | 5,891,100 | 11兆3460億 | |||
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。
