時価総額
2025/05/12～2026/03/05
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 | 1,209 | 1,216 | 1,209 | 1,214 | +2.1% | 40 | - | +0.25% | - | - |
| 03/04 | 1,191 | 1,193 | 1,189 | 1,189 | -2.06% | 84,010 | - | -1.82% | - | - |
| 03/03 | 1,214 | 1,214 | 1,214 | 1,214 | -0.9% | 30 | - | 0% | - | - |
| 03/02 | 1,215 | 1,225 | 1,211 | 1,225 | 0% | 11,010 | - | +0.82% | - | - |
| 02/27 | 1,231 | 1,231 | 1,225 | 1,225 | -0.81% | 250 | - | +0.82% | - | - |
| 02/26 | 1,235 | 1,235 | 1,235 | 1,235 | +0.82% | 10 | - | +1.65% | - | - |
| 02/25 | 1,215 | 1,227 | 1,215 | 1,225 | +0.82% | 220 | - | +0.82% | - | - |
| 02/24 | 1,201 | 1,215 | 1,201 | 1,215 | +0.41% | 180 | - | 0% | - | - |
| 02/20 | 1,234 | 1,234 | 1,210 | 1,210 | -0.17% | 130 | - | -0.49% | - | - |
| 02/19 | 1,223 | 1,223 | 1,211 | 1,212 | +0.83% | 500 | - | -0.41% | - | - |
| 02/17 | 1,202 | 1,202 | 1,202 | 1,202 | 0% | 30 | - | -1.23% | - | - |
| 02/16 | 1,227 | 1,227 | 1,200 | 1,202 | 0% | 90 | - | -1.31% | - | - |
| 02/13 | 1,202 | 1,202 | 1,202 | 1,202 | -0.66% | 10 | - | -1.31% | - | - |
| 02/10 | 1,210 | 1,210 | 1,210 | 1,210 | 0% | 220 | - | -0.74% | - | - |
| 02/09 | 1,213 | 1,213 | 1,210 | 1,210 | -0.66% | 20 | - | -0.74% | - | - |
| 02/05 | 1,234 | 1,234 | 1,218 | 1,218 | +0.25% | 40 | - | -0.08% | - | - |
| 02/04 | 1,208 | 1,215 | 1,203 | 1,215 | +0.58% | 390 | - | -0.33% | - | - |
| 02/03 | 1,204 | 1,208 | 1,204 | 1,208 | +0.08% | 20 | - | -0.9% | - | - |
| 01/30 | 1,207 | 1,207 | 1,207 | 1,207 | +1.17% | 11,000 | - | -0.9% | - | - |
| 01/29 | 1,188 | 1,197 | 1,187 | 1,193 | -0.17% | 441,960 | - | -1.97% | - | - |
| 01/27 | 1,195 | 1,195 | 1,195 | 1,195 | -0.5% | 200 | - | -1.89% | - | - |
| 01/26 | 1,240 | 1,240 | 1,196 | 1,201 | -0.74% | 1,110 | - | -1.31% | - | - |
| 01/23 | 1,212 | 1,212 | 1,210 | 1,210 | -0.82% | 140 | - | -0.49% | - | - |
| 01/22 | 1,213 | 1,220 | 1,213 | 1,220 | +0.74% | 60 | - | +0.49% | - | - |
| 01/21 | 1,210 | 1,211 | 1,207 | 1,211 | -1.78% | 220 | - | -0.16% | - | - |
| 01/20 | 1,240 | 1,240 | 1,233 | 1,233 | -0.56% | 200 | - | +1.73% | - | - |
| 01/19 | 1,242 | 1,242 | 1,240 | 1,240 | -0.08% | 20 | - | +2.48% | - | - |
| 01/16 | 1,250 | 1,250 | 1,241 | 1,241 | +0.4% | 80 | - | +2.65% | - | - |
| 01/15 | 1,250 | 1,250 | 1,233 | 1,236 | +0.24% | 250 | - | +2.49% | - | - |
| 01/14 | 1,210 | 1,234 | 1,210 | 1,233 | +0.24% | 40 | - | +2.24% | - | - |
| 01/13 | 1,226 | 1,230 | 1,223 | 1,230 | +0.33% | 380 | - | +2.07% | - | - |
| 01/09 | 1,230 | 1,230 | 1,226 | 1,226 | -0.16% | 30 | - | +1.83% | - | - |
| 01/08 | 1,228 | 1,228 | 1,228 | 1,228 | -0.32% | 10 | - | +2.08% | - | - |
| 01/07 | 1,250 | 1,250 | 1,232 | 1,232 | +0.57% | 20 | - | +2.58% | - | - |
| 01/06 | 1,227 | 1,227 | 1,218 | 1,225 | +0.66% | 60 | - | +2.17% | - | - |
| 01/05 | 1,280 | 1,280 | 1,217 | 1,217 | -0.25% | 450 | - | +1.59% | - | - |
| 2025 | ||||||||||
| 12/30 | 1,220 | 1,220 | 1,220 | 1,220 | +0.25% | 10 | - | +1.92% | - | - |
| 12/26 | 1,212 | 1,217 | 1,212 | 1,217 | -0.25% | 210 | - | +1.76% | - | - |
| 12/25 | 1,233 | 1,259 | 1,220 | 1,220 | +1.41% | 50 | - | +2.01% | - | - |
| 12/24 | 1,203 | 1,203 | 1,203 | 1,203 | -0.41% | 10 | - | +0.67% | - | - |
| 12/23 | 1,208 | 1,208 | 1,208 | 1,208 | -0.58% | 30 | - | +1.17% | - | - |
| 12/22 | 1,219 | 1,219 | 1,215 | 1,215 | +1.59% | 30 | - | +1.84% | - | - |
| 12/16 | 1,196 | 1,196 | 1,196 | 1,196 | +0.84% | 50 | - | +0.34% | - | - |
| 12/15 | 1,215 | 1,215 | 1,186 | 1,186 | -0.75% | 100 | - | -0.42% | - | - |
| 12/12 | 1,191 | 1,221 | 1,191 | 1,195 | +1.44% | 40 | - | +0.34% | - | - |
| 12/10 | 1,196 | 1,196 | 1,178 | 1,178 | +0.17% | 40 | - | -1.01% | - | - |
| 12/09 | 1,175 | 1,176 | 1,175 | 1,176 | 0% | 300 | - | -1.18% | - | - |
| 12/08 | 1,181 | 1,181 | 1,176 | 1,176 | -0.42% | 40 | - | -1.18% | - | - |
| 12/05 | 1,184 | 1,184 | 1,181 | 1,181 | -0.59% | 1,080 | - | -0.76% | - | - |
| 12/04 | 1,193 | 1,193 | 1,188 | 1,188 | -0.34% | 30 | - | -0.08% | - | - |
| 12/03 | 1,224 | 1,224 | 1,192 | 1,192 | -0.33% | 360 | - | +0.34% | - | - |
| 12/02 | 1,195 | 1,196 | 1,195 | 1,196 | +0.84% | 20 | - | +0.76% | - | - |
| 12/01 | 1,186 | 1,186 | 1,186 | 1,186 | -2.47% | 20 | - | +0.08% | - | - |
| 11/27 | 1,217 | 1,217 | 1,216 | 1,216 | +0.5% | 60 | - | +2.79% | - | - |
| 11/26 | 1,210 | 1,213 | 1,210 | 1,210 | 0% | 340 | - | +2.46% | - | - |
| 11/25 | 1,205 | 1,210 | 1,197 | 1,210 | +1.09% | 50 | - | +2.72% | - | - |
| 11/21 | 1,197 | 1,197 | 1,197 | 1,197 | +0.5% | 10 | - | +1.79% | - | - |
| 11/20 | 1,190 | 1,191 | 1,190 | 1,191 | +0.51% | 30 | - | +1.45% | - | - |
| 11/19 | 1,187 | 1,187 | 1,185 | 1,185 | -0.25% | 110 | - | +1.11% | - | - |
| 11/18 | 1,200 | 1,200 | 1,188 | 1,188 | -0.83% | 440 | - | +1.54% | - | - |
| 11/17 | 1,202 | 1,202 | 1,197 | 1,198 | 0% | 320 | - | +2.48% | - | - |
| 11/13 | 1,203 | 1,219 | 1,198 | 1,198 | -0.66% | 2,060 | - | +2.66% | - | - |
| 11/12 | 1,206 | 1,206 | 1,206 | 1,206 | +0.84% | 10 | - | +3.52% | - | - |
| 11/10 | 1,193 | 1,196 | 1,188 | 1,196 | +0.93% | 70 | - | +2.84% | - | - |
| 11/07 | 1,187 | 1,190 | 1,185 | 1,185 | +0.25% | 30 | - | +2.07% | - | - |
| 11/06 | 1,190 | 1,190 | 1,182 | 1,182 | -0.34% | 30 | - | +1.98% | - | - |
| 11/05 | 1,183 | 1,186 | 1,180 | 1,186 | +0.25% | 320 | - | +2.51% | - | - |
| 11/04 | 1,175 | 1,183 | 1,172 | 1,183 | +0.17% | 270 | - | +2.42% | - | - |
| 10/31 | 1,181 | 1,181 | 1,181 | 1,181 | +0.51% | 50 | - | +2.52% | - | - |
| 10/30 | 1,164 | 1,175 | 1,164 | 1,175 | +0.17% | 140 | - | +2.17% | - | - |
| 10/29 | 1,173 | 1,173 | 1,173 | 1,173 | -0.51% | 10 | - | +2.18% | - | - |
| 10/27 | 1,179 | 1,179 | 1,179 | 1,179 | +0.94% | 40 | - | +2.88% | - | - |
| 10/23 | 1,194 | 1,194 | 1,168 | 1,168 | +0.34% | 20 | - | +2.01% | - | - |
| 10/22 | 1,164 | 1,164 | 1,164 | 1,164 | +0.52% | 10 | - | +1.75% | - | - |
| 10/20 | 1,163 | 1,163 | 1,158 | 1,158 | +0.26% | 50 | - | +1.31% | - | - |
| 10/17 | 1,141 | 1,155 | 1,141 | 1,155 | +0.43% | 200 | - | +1.14% | - | - |
| 10/16 | 1,150 | 1,150 | 1,150 | 1,150 | +0.26% | 200 | - | +0.79% | - | - |
| 10/15 | 1,144 | 1,147 | 1,144 | 1,147 | -0.09% | 30 | - | +0.61% | - | - |
| 10/10 | 1,148 | 1,148 | 1,148 | 1,148 | -0.43% | 20 | - | +0.7% | - | - |
| 10/07 | 1,153 | 1,153 | 1,153 | 1,153 | -0.26% | 100 | - | +1.23% | - | - |
| 10/06 | 1,145 | 1,156 | 1,145 | 1,156 | +1.58% | 140 | - | +1.58% | - | - |
| 10/03 | 1,137 | 1,138 | 1,137 | 1,138 | -0.61% | 20 | - | +0.09% | - | - |
| 10/02 | 1,145 | 1,145 | 1,145 | 1,145 | +0.09% | 100 | - | +0.79% | - | - |
| 09/29 | 1,147 | 1,147 | 1,144 | 1,144 | -0.69% | 20 | - | +0.79% | - | - |
| 09/25 | 1,151 | 1,152 | 1,151 | 1,152 | +0.35% | 1,020 | - | +1.59% | - | - |
| 09/24 | 1,152 | 1,152 | 1,148 | 1,148 | -0.52% | 470 | - | +1.41% | - | - |
| 09/22 | 1,147 | 1,154 | 1,147 | 1,154 | -0.09% | 70 | - | +2.03% | - | - |
| 09/19 | 1,151 | 1,155 | 1,151 | 1,155 | +0.43% | 60 | - | +2.3% | - | - |
| 09/16 | 1,150 | 1,150 | 1,150 | 1,150 | +1.05% | 40 | - | +2.04% | - | - |
| 09/12 | 1,128 | 1,138 | 1,128 | 1,138 | +0.89% | 210 | - | +1.16% | - | - |
| 09/10 | 1,128 | 1,128 | 1,128 | 1,128 | +0.18% | 20 | - | +0.45% | - | - |
| 09/09 | 1,126 | 1,126 | 1,126 | 1,126 | 0% | 40 | - | +0.36% | - | - |
| 09/08 | 1,126 | 1,126 | 1,126 | 1,126 | +0.45% | 10 | - | +0.63% | - | - |
| 09/05 | 1,124 | 1,126 | 1,119 | 1,121 | +0.09% | 830 | - | +0.36% | - | - |
| 09/04 | 1,131 | 1,131 | 1,120 | 1,120 | -1.5% | 320 | - | +0.45% | - | - |
| 09/03 | 1,143 | 1,143 | 1,137 | 1,137 | -0.35% | 220 | - | +2.25% | - | - |
| 09/02 | 1,141 | 1,141 | 1,141 | 1,141 | +0.09% | 20 | - | +2.79% | - | - |
| 08/29 | 1,140 | 1,140 | 1,140 | 1,140 | +0.18% | 10 | - | +3.07% | - | - |
| 08/28 | 1,138 | 1,138 | 1,138 | 1,138 | +0.26% | 10 | - | +3.17% | - | - |
| 08/27 | 1,133 | 1,135 | 1,133 | 1,135 | +0.18% | 20 | - | +3.18% | - | - |
| 08/25 | 1,136 | 1,136 | 1,133 | 1,133 | +0.27% | 40 | - | +3.38% | - | - |
| 08/22 | 1,133 | 1,133 | 1,130 | 1,130 | -0.7% | 260 | - | +3.39% | - | - |
| 08/21 | 1,138 | 1,139 | 1,138 | 1,138 | 0% | 200 | - | +4.31% | - | - |
| 08/20 | 1,130 | 1,138 | 1,130 | 1,138 | +1.25% | 250 | - | +4.6% | - | - |
| 08/19 | 1,123 | 1,125 | 1,123 | 1,124 | +0.36% | 40 | - | +3.69% | - | - |
| 08/18 | 1,146 | 1,146 | 1,119 | 1,120 | +0.36% | 580 | - | +3.61% | - | - |
| 08/15 | 1,114 | 1,116 | 1,113 | 1,116 | +0.27% | 70 | - | +3.43% | - | - |
| 08/14 | 1,115 | 1,115 | 1,113 | 1,113 | -0.63% | 70 | - | +3.44% | - | - |
| 08/13 | 1,120 | 1,120 | 1,120 | 1,120 | -0.18% | 100 | - | +4.28% | - | - |
| 08/12 | 1,121 | 1,122 | 1,121 | 1,122 | +0.81% | 30 | - | +4.76% | - | - |
| 08/08 | 1,118 | 1,118 | 1,110 | 1,113 | +0.72% | 600 | - | +4.12% | - | - |
| 08/05 | 1,103 | 1,105 | 1,103 | 1,105 | +0.45% | 60 | - | +3.66% | - | - |
| 08/04 | 1,097 | 1,100 | 1,097 | 1,100 | +0.46% | 120 | - | +3.38% | - | - |
| 08/01 | 1,093 | 1,095 | 1,093 | 1,095 | +0.18% | 50 | - | +3.11% | - | - |
| 07/31 | 1,093 | 1,093 | 1,093 | 1,093 | -0.18% | 10 | - | +3.21% | - | - |
| 07/30 | 1,091 | 1,095 | 1,090 | 1,095 | +2.43% | 210 | - | +3.6% | - | - |
| 07/25 | 1,069 | 1,069 | 1,069 | 1,069 | -0.09% | 20 | - | +1.42% | - | - |
| 07/24 | 1,069 | 1,070 | 1,069 | 1,070 | +1.04% | 50 | - | +1.61% | - | - |
| 07/22 | 1,067 | 1,067 | 1,059 | 1,059 | -0.47% | 70 | - | +0.76% | - | - |
| 07/18 | 1,067 | 1,067 | 1,064 | 1,064 | -0.28% | 130 | - | +1.33% | - | - |
| 07/17 | 1,070 | 1,070 | 1,065 | 1,067 | +0.57% | 150 | - | +1.72% | - | - |
| 07/16 | 1,061 | 1,061 | 1,061 | 1,061 | -0.19% | 50 | - | +1.34% | - | - |
| 07/15 | 1,063 | 1,063 | 1,063 | 1,063 | +0.85% | 50 | - | +1.63% | - | - |
| 07/11 | 1,054 | 1,054 | 1,054 | 1,054 | +0.38% | 10 | - | +0.96% | - | - |
| 07/10 | 1,050 | 1,050 | 1,050 | 1,050 | -0.76% | 10 | - | +0.67% | - | - |
| 07/08 | 1,058 | 1,058 | 1,058 | 1,058 | -0.56% | 190 | - | +1.54% | - | - |
| 07/07 | 1,057 | 1,064 | 1,057 | 1,064 | +0.76% | 110 | - | +2.31% | - | - |
| 07/03 | 1,051 | 1,056 | 1,051 | 1,056 | +0.48% | 110 | - | +1.73% | - | - |
| 06/30 | 1,058 | 1,058 | 1,051 | 1,051 | -0.76% | 110 | - | +1.45% | - | - |
| 06/27 | 1,056 | 1,059 | 1,056 | 1,059 | +1.15% | 110 | - | +2.42% | - | - |
| 06/26 | 1,060 | 1,060 | 1,047 | 1,047 | -0.95% | 310 | - | +1.36% | - | - |
| 06/25 | 1,061 | 1,061 | 1,057 | 1,057 | 0% | 110 | - | +2.42% | - | - |
| 06/23 | 1,054 | 1,057 | 1,052 | 1,057 | +0.38% | 590 | - | +2.62% | - | - |
| 06/19 | 1,056 | 1,056 | 1,053 | 1,053 | 0% | 90 | - | +2.33% | - | - |
| 06/18 | 1,053 | 1,056 | 1,053 | 1,053 | +0.57% | 120 | - | +2.43% | - | - |
| 06/16 | 1,054 | 1,062 | 1,047 | 1,047 | -0.38% | 540 | - | +1.95% | - | - |
| 06/13 | 1,051 | 1,051 | 1,051 | 1,051 | +0.48% | 100 | - | - | - | - |
| 06/12 | 1,045 | 1,046 | 1,045 | 1,046 | +0.67% | 150 | - | - | - | - |
| 06/11 | 1,039 | 1,039 | 1,039 | 1,039 | +0.48% | 60 | - | - | - | - |
| 06/10 | 1,032 | 1,036 | 1,032 | 1,034 | +0.19% | 210 | - | - | - | - |
| 06/09 | 1,031 | 1,032 | 1,031 | 1,032 | +0.1% | 110 | - | - | - | - |
| 06/06 | 1,029 | 1,031 | 1,029 | 1,031 | +0.19% | 370 | - | - | - | - |
| 06/05 | 1,029 | 1,029 | 1,029 | 1,029 | -0.39% | 100 | - | - | - | - |
| 06/04 | 1,029 | 1,033 | 1,029 | 1,033 | 0% | 220 | - | - | - | - |
| 06/03 | 1,030 | 1,033 | 1,030 | 1,033 | +0.68% | 250 | - | - | - | - |
| 06/02 | 1,026 | 1,026 | 1,026 | 1,026 | 0% | 410 | - | - | - | - |
| 05/30 | 1,032 | 1,032 | 1,026 | 1,026 | +0.2% | 90 | - | - | - | - |
| 05/28 | 1,023 | 1,025 | 1,023 | 1,024 | +0.69% | 220 | - | - | - | - |
| 05/27 | 1,017 | 1,017 | 1,017 | 1,017 | +0.2% | 10 | - | - | - | - |
| 05/26 | 1,015 | 1,020 | 1,015 | 1,015 | +0.2% | 270 | - | - | - | - |
| 05/23 | 1,010 | 1,015 | 1,010 | 1,013 | +0.1% | 90 | - | - | - | - |
| 05/22 | 1,009 | 1,012 | 1,009 | 1,012 | +0.2% | 410 | - | - | - | - |
| 05/21 | 1,017 | 1,017 | 1,010 | 1,010 | -0.39% | 590 | - | - | - | - |
| 05/20 | 1,021 | 1,021 | 1,014 | 1,014 | -0.2% | 120 | - | - | - | - |
| 05/19 | 1,022 | 1,022 | 1,012 | 1,016 | -0.68% | 1,070 | - | - | - | - |
| 05/16 | 1,026 | 1,028 | 1,023 | 1,023 | 0% | 1,080 | - | - | - | - |
| 05/15 | 1,024 | 1,024 | 1,019 | 1,023 | -0.1% | 1,110 | - | - | - | - |
| 05/14 | 1,020 | 1,024 | 1,017 | 1,024 | +0.29% | 950 | - | - | - | - |
| 05/13 | 1,031 | 1,031 | 1,018 | 1,021 | -0.78% | 1,190 | - | - | - | - |
| 05/12 | 1,026 | 1,029 | 1,025 | 1,029 | 0% | 1,710 | - | - | - | - |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2025年 10月期 | 1,194 10/23 | 1,009 5/22 | 1,710 5/12 | ||
| 最新 | 1,214 2026/3/5 | 40 | |||
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。
