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 | 165,300 | 166,700 | 164,100 | 164,800 | -0.78% | 9,614 | - | -2.07% | - | - |
| 03/05 | 166,000 | 167,400 | 165,200 | 166,100 | +1.4% | 7,347 | - | -1.36% | - | - |
| 03/04 | 164,800 | 166,000 | 163,600 | 163,800 | -0.91% | 12,997 | - | -2.76% | - | - |
| 03/03 | 165,800 | 166,300 | 164,400 | 165,300 | -1.31% | 9,742 | - | -1.97% | - | - |
| 03/02 | 166,100 | 167,600 | 165,400 | 167,500 | +0.36% | 6,724 | - | -0.78% | - | - |
| 02/27 | 170,800 | 171,000 | 166,600 | 166,900 | -1.07% | 11,748 | - | -1.21% | - | - |
| 02/26 | 169,000 | 169,600 | 168,200 | 168,700 | -2.09% | 12,826 | - | -0.22% | - | - |
| 02/25 | 170,100 | 172,300 | 170,100 | 172,300 | +1.12% | 18,662 | - | +1.79% | - | - |
| 02/24 | 169,000 | 171,200 | 168,600 | 170,400 | +1.19% | 9,106 | - | +0.62% | - | - |
| 02/20 | 168,400 | 169,100 | 167,800 | 168,400 | +0.06% | 7,702 | - | -0.68% | - | - |
| 02/19 | 169,500 | 169,600 | 167,600 | 168,300 | -0.59% | 5,930 | - | -0.88% | - | - |
| 02/18 | 168,100 | 169,800 | 167,600 | 169,300 | +0.77% | 5,830 | - | -0.42% | - | - |
| 02/17 | 169,200 | 169,200 | 167,400 | 168,000 | -0.71% | 4,832 | - | -1.31% | - | - |
| 02/16 | 167,600 | 169,200 | 166,600 | 169,200 | +1.38% | 8,126 | - | -0.75% | - | - |
| 02/13 | 168,700 | 169,100 | 166,800 | 166,900 | -1.3% | 8,689 | - | -2.22% | - | - |
| 02/12 | 168,000 | 169,400 | 167,500 | 169,100 | 0% | 7,676 | - | -1.09% | - | - |
| 02/10 | 168,700 | 169,100 | 167,900 | 169,100 | +0.42% | 7,970 | - | -1.18% | - | - |
| 02/09 | 169,200 | 170,000 | 167,800 | 168,400 | 0% | 9,500 | - | -1.67% | - | - |
| 02/06 | 171,800 | 172,000 | 167,800 | 168,400 | -0.88% | 9,624 | - | -1.78% | - | - |
| 02/05 | 171,300 | 171,900 | 169,600 | 169,900 | -0.53% | 12,187 | - | -1.01% | - | - |
| 02/04 | 169,600 | 171,000 | 168,300 | 170,800 | +1.18% | 10,127 | - | -0.54% | - | - |
| 02/03 | 167,200 | 169,800 | 166,900 | 168,800 | +1.2% | 9,316 | - | -1.74% | - | - |
| 02/02 | 168,800 | 168,800 | 166,800 | 166,800 | -0.18% | 14,015 | - | -2.97% | - | - |
| 01/30 | 171,700 | 171,900 | 167,100 | 167,100 | -3.3% | 20,478 | - | -2.9% | - | - |
| 01/29 | 166,600 | 172,800 | 165,700 | 172,800 | +3.16% | 15,198 | - | +0.33% | - | - |
| 01/28 | 166,900 | 167,500 | 166,000 | 167,500 | 0% | 10,426 | - | -2.75% | - | - |
| 01/27 | 168,100 | 168,100 | 166,100 | 167,500 | -0.48% | 8,701 | - | -2.84% | - | - |
| 01/26 | 169,400 | 169,400 | 167,600 | 168,300 | -1.12% | 9,938 | - | -2.46% | - | - |
| 01/23 | 170,800 | 171,300 | 169,200 | 170,200 | -0.29% | 10,022 | - | -1.4% | - | - |
| 01/22 | 170,900 | 172,000 | 169,900 | 170,700 | +0.41% | 8,686 | - | -1.09% | - | - |
| 01/21 | 173,200 | 173,700 | 169,800 | 170,000 | -2.02% | 11,409 | - | -1.45% | - | - |
| 01/20 | 174,800 | 175,000 | 173,300 | 173,500 | -0.46% | 7,685 | - | +0.65% | - | - |
| 01/19 | 176,000 | 176,400 | 173,500 | 174,300 | -0.8% | 6,172 | - | +1.28% | - | - |
| 01/16 | 174,000 | 175,700 | 173,900 | 175,700 | +0.86% | 7,852 | - | +2.28% | - | - |
| 01/15 | 173,800 | 174,200 | 172,600 | 174,200 | +0.17% | 8,569 | - | +1.64% | - | - |
| 01/14 | 174,000 | 174,500 | 173,200 | 173,900 | -0.46% | 11,858 | - | +1.65% | - | - |
| 01/13 | 174,700 | 174,800 | 172,900 | 174,700 | +0.23% | 7,862 | - | +2.3% | - | - |
| 01/09 | 173,900 | 174,900 | 173,100 | 174,300 | +0.06% | 7,151 | - | +2.25% | - | - |
| 01/08 | 173,700 | 174,300 | 172,800 | 174,200 | +0.23% | 8,861 | - | +2.32% | - | - |
| 01/07 | 173,100 | 173,800 | 172,300 | 173,800 | +0.52% | 6,641 | - | +2.21% | - | - |
| 01/06 | 172,700 | 173,200 | 171,900 | 172,900 | +0.06% | 5,330 | - | +1.77% | - | - |
| 01/05 | 175,400 | 175,400 | 171,500 | 172,800 | -0.17% | 8,111 | - | +1.69% | - | - |
| 2025 | ||||||||||
| 12/30 | 173,700 | 174,500 | 172,300 | 173,100 | -0.06% | 7,452 | - | +1.89% | - | - |
| 12/29 | 173,200 | 173,200 | 171,700 | 173,200 | +0.7% | 6,467 | - | +2.02% | - | - |
| 12/26 | 172,400 | 172,900 | 170,500 | 172,000 | -0.23% | 8,933 | - | +1.4% | - | - |
| 12/25 | 171,800 | 172,600 | 170,900 | 172,400 | +0.47% | 3,930 | - | +1.74% | - | - |
| 12/24 | 171,400 | 172,100 | 170,800 | 171,600 | -0.06% | 4,030 | - | +1.4% | - | - |
| 12/23 | 171,400 | 171,700 | 170,500 | 171,700 | +0.7% | 4,973 | - | +1.59% | - | - |
| 12/22 | 172,600 | 173,400 | 170,500 | 170,500 | -1.39% | 6,062 | - | +0.95% | - | - |
| 12/19 | 171,700 | 173,300 | 171,600 | 172,900 | +0.76% | 12,153 | - | +2.43% | - | - |
| 12/18 | 171,300 | 172,700 | 170,800 | 171,600 | +0.35% | 8,491 | - | +1.81% | - | - |
| 12/17 | 170,400 | 171,100 | 169,500 | 171,000 | +0.35% | 7,415 | - | +1.53% | - | - |
| 12/16 | 169,200 | 170,700 | 168,900 | 170,400 | +0.71% | 7,085 | - | +1.24% | - | - |
| 12/15 | 168,800 | 169,600 | 168,100 | 169,200 | +0.3% | 6,107 | - | +0.63% | - | - |
| 12/12 | 166,500 | 169,400 | 166,500 | 168,700 | +1.2% | 19,469 | - | +0.41% | - | - |
| 12/11 | 168,000 | 168,000 | 165,000 | 166,700 | 0% | 5,385 | - | -0.7% | - | - |
| 12/10 | 166,000 | 167,800 | 165,700 | 166,700 | +0.3% | 5,644 | - | -0.65% | - | - |
| 12/09 | 165,000 | 166,500 | 164,300 | 166,200 | +0.06% | 6,866 | - | -0.91% | - | - |
| 12/08 | 166,200 | 166,600 | 164,800 | 166,100 | -0.06% | 10,609 | - | -0.93% | - | - |
| 12/05 | 167,500 | 167,800 | 166,100 | 166,200 | -0.12% | 9,459 | - | -0.83% | - | - |
| 12/04 | 167,100 | 167,700 | 166,000 | 166,400 | -0.48% | 6,613 | - | -0.67% | - | - |
| 12/03 | 168,100 | 169,100 | 167,000 | 167,200 | -1.01% | 7,636 | - | -0.18% | - | - |
| 12/02 | 169,800 | 170,000 | 167,500 | 168,900 | +0.12% | 7,636 | - | +0.85% | - | - |
| 12/01 | 171,000 | 171,700 | 168,700 | 168,700 | -1% | 10,262 | - | +0.82% | - | - |
| 11/28 | 172,900 | 173,400 | 169,500 | 170,400 | -1.73% | 9,050 | - | +1.89% | - | - |
| 11/27 | 172,400 | 174,000 | 172,000 | 173,400 | +0.7% | 8,961 | - | +3.82% | - | - |
| 11/26 | 171,000 | 172,300 | 170,600 | 172,200 | +1.23% | 9,292 | - | +3.35% | - | - |
| 11/25 | 169,000 | 171,000 | 167,700 | 170,100 | +0.41% | 6,787 | - | +2.33% | - | - |
| 11/21 | 167,900 | 169,400 | 167,700 | 169,400 | +0.95% | 6,679 | - | +2.09% | - | - |
| 11/20 | 169,000 | 169,200 | 167,600 | 167,800 | +0.72% | 5,999 | - | +1.27% | - | - |
| 11/19 | 167,300 | 168,000 | 166,400 | 166,600 | +0.18% | 6,723 | - | +0.68% | - | - |
| 11/18 | 169,200 | 169,700 | 166,300 | 166,300 | -1.54% | 10,289 | - | +0.61% | - | - |
| 11/17 | 167,100 | 168,900 | 167,000 | 168,900 | +0.6% | 5,761 | - | +2.29% | - | - |
| 11/14 | 167,300 | 168,300 | 166,800 | 167,900 | +0.66% | 5,033 | - | +1.84% | - | - |
| 11/13 | 168,800 | 169,000 | 166,000 | 166,800 | -0.83% | 5,415 | - | +1.33% | - | - |
| 11/12 | 168,500 | 169,700 | 168,100 | 168,200 | -0.18% | 7,061 | - | +2.3% | - | - |
| 11/11 | 166,500 | 168,500 | 166,100 | 168,500 | +1.57% | 6,316 | - | +2.6% | - | - |
| 11/10 | 166,800 | 167,700 | 165,900 | 165,900 | 0% | 6,064 | - | +1.23% | - | - |
| 11/07 | 165,300 | 166,200 | 164,900 | 165,900 | +0.3% | 7,620 | - | +1.38% | - | - |
| 11/06 | 165,100 | 165,400 | 164,400 | 165,400 | +0.55% | 6,121 | - | +1.22% | - | - |
| 11/05 | 164,600 | 164,900 | 162,300 | 164,500 | -0.42% | 10,354 | - | +0.8% | - | - |
| 11/04 | 164,100 | 165,200 | 163,500 | 165,200 | +0.49% | 6,058 | - | +1.35% | - | - |
| 10/31 | 165,400 | 165,500 | 164,400 | 164,400 | -0.18% | 9,160 | - | +0.92% | - | - |
| 10/30 | 164,500 | 164,800 | 163,700 | 164,700 | +0.12% | 7,519 | - | +1.15% | - | - |
| 10/29 | 165,200 | 165,900 | 163,500 | 164,500 | -0.66% | 8,360 | - | +1.1% | - | - |
| 10/28 | 166,500 | 166,800 | 164,900 | 165,600 | -0.78% | 8,048 | - | +1.83% | - | - |
| 10/27 | 165,500 | 166,900 | 165,300 | 166,900 | +1.09% | 6,731 | - | +2.68% | - | - |
| 10/24 | 166,000 | 166,400 | 165,000 | 165,100 | -0.78% | 7,872 | - | +1.67% | - | - |
| 10/23 | 164,700 | 166,400 | 163,900 | 166,400 | +0.91% | 8,636 | - | +2.51% | - | - |
| 10/22 | 164,000 | 165,000 | 163,300 | 164,900 | +0.92% | 7,376 | - | +1.62% | - | - |
| 10/21 | 162,700 | 163,700 | 162,100 | 163,400 | +0.55% | 4,905 | - | +0.71% | - | - |
| 10/20 | 162,500 | 163,100 | 161,800 | 162,500 | +0.06% | 8,086 | - | +0.19% | - | - |
| 10/17 | 162,700 | 163,400 | 161,400 | 162,400 | -0.73% | 6,941 | - | +0.16% | - | - |
| 10/16 | 162,600 | 163,600 | 161,300 | 163,600 | +0.8% | 6,555 | - | +0.94% | - | - |
| 10/15 | 161,600 | 163,100 | 161,400 | 162,300 | +0.12% | 7,223 | - | +0.23% | - | - |
| 10/14 | 160,500 | 162,100 | 160,100 | 162,100 | 0% | 7,078 | - | +0.18% | - | - |
| 10/10 | 162,500 | 162,500 | 161,300 | 162,100 | -0.25% | 3,576 | - | +0.25% | - | - |
| 10/09 | 161,900 | 162,500 | 161,000 | 162,500 | +0.68% | 5,293 | - | +0.56% | - | - |
| 10/08 | 162,000 | 162,500 | 161,400 | 161,400 | -0.43% | 4,879 | - | -0.1% | - | - |
| 10/07 | 163,000 | 163,200 | 161,400 | 162,100 | -0.86% | 4,196 | - | +0.34% | - | - |
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 | ||
| 2016年 2月期 | 176,200 6/1 | 132,800 1/21 | 126,597 11/30 | 6558億1816万 | 4942億8292万 | |
| 2017年 2月期 | 178,500 1/10 | 145,300 8/31 | 42,863 3/17 | 7466億8870万 | 6078億878万 | |
| 2018年 2月期 | 159,500 8/28 | 136,000 11/15 | 59,381 3/2 | 6893億2710万 | 5689億568万 | |
| 2019年 2月期 | 189,500 8/19 | 138,700 12/25 | 73,899 3/4 | 8617億1335万 | 5994億3366万 | |
| 2020年 2月期 | 209,300 10/29 | 78,800 3/19 | 174,333 5/29 | 9517億4989万 | 3715億5776万 | |
| 2021年 2月期 | 186,400 6/9 | 123,900 10/29 | 59,153 9/18 | 8789億1328万 | 5842億1328万 | |
| 2022年 2月期 | 172,700 10/14 | 137,300 1/21 | 40,883 5/31 | 8143億1504万 | - | |
| 最新 | 164,800 2026/3/6 | 9,614 | 7770億6496万 | |||
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。
