時価総額
- 2009年12月30日
- 18億7896万
- 2010年12月30日
- 17億9214万
- 2011年12月30日
- 16億1851万
- 2012年12月28日
- 10億9141万
- 2013年12月30日
- 124億1040万
- 2014年12月30日
- 58億1157万
- 2015年12月30日
- 80億9676万
- 2016年12月30日
- 57億2421万
- 2017年12月29日
- 201億4310万
- 2018年12月28日
- 130億5477万
- 2019年12月30日
- 72億6672万
- 2020年12月30日
- 74億8982万
- 2021年12月30日
- 62億6426万
- 2022年12月30日
- 95億4733万
- 2023年12月29日
- 59億1205万
- 2024年12月30日
- 86億7305万
- 2025年12月30日
- 62億3277万
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 | 1,116 | 1,123 | 1,085 | 1,104 | -1.34% | 26,700 | 72億4709万 | +3.95% | 11.89 | 2.22 |
| 03/05 | 1,095 | 1,126 | 1,092 | 1,119 | +3.8% | 41,200 | 73億4556万 | +5.87% | 12.05 | 2.25 |
| 03/04 | 1,070 | 1,087 | 1,041 | 1,078 | -2% | 54,300 | 70億7642万 | +2.57% | 11.61 | 2.16 |
| 03/03 | 1,132 | 1,151 | 1,100 | 1,100 | -2.65% | 34,700 | 72億2084万 | +5.06% | 11.85 | 2.21 |
| 03/02 | 1,131 | 1,142 | 1,120 | 1,130 | -2.08% | 30,400 | 74億1777万 | +8.34% | 12.17 | 2.27 |
| 02/27 | 1,139 | 1,156 | 1,122 | 1,154 | +1.05% | 28,800 | 75億7531万 | +11.18% | 12.43 | 2.32 |
| 02/26 | 1,111 | 1,163 | 1,111 | 1,142 | +2.51% | 85,700 | 74億9654万 | +10.66% | 12.3 | 2.29 |
| 02/25 | 1,103 | 1,135 | 1,086 | 1,114 | -0.54% | 76,200 | 73億1274万 | +8.58% | 12 | 2.24 |
| 02/24 | 1,125 | 1,125 | 1,089 | 1,120 | -0.27% | 52,900 | 73億5212万 | +9.7% | 12.06 | 2.25 |
| 02/20 | 1,111 | 1,134 | 1,096 | 1,123 | 0% | 61,400 | 73億7182万 | +10.53% | 12.09 | 2.25 |
| 02/19 | 1,128 | 1,128 | 1,105 | 1,123 | -0.09% | 36,700 | 73億7182万 | +10.97% | 12.09 | 2.25 |
| 02/18 | 1,096 | 1,130 | 1,096 | 1,124 | +2.18% | 34,800 | 73億7838万 | +11.62% | 12.1 | 2.26 |
| 02/17 | 1,115 | 1,115 | 1,086 | 1,100 | -2.4% | 74,400 | 72億2084万 | +9.78% | 11.85 | 2.21 |
| 02/16 | 1,101 | 1,136 | 1,069 | 1,127 | +11.69% | 181,000 | 73億9807万 | +12.93% | 12.14 | 2.26 |
| 02/13 | 1,008 | 1,009 | 986 | 1,009 | +0.1% | 43,600 | 66億2347万 | +1.61% | 10.87 | 2.03 |
| 02/12 | 998 | 1,008 | 998 | 1,008 | +1.61% | 14,300 | 66億1691万 | +1.51% | 10.86 | 2.02 |
| 02/10 | 988 | 1,002 | 988 | 992 | +0.4% | 19,100 | 65億1188万 | -0.1% | 10.68 | 1.99 |
| 02/09 | 984 | 997 | 981 | 988 | +0.41% | 17,600 | 64億8562万 | -0.5% | 10.64 | 1.98 |
| 02/06 | 980 | 988 | 973 | 984 | -0.51% | 14,200 | 64億5936万 | -0.91% | 10.6 | 1.98 |
| 02/05 | 980 | 990 | 980 | 989 | +0.51% | 10,600 | 64億9219万 | -0.4% | 10.65 | 1.99 |
| 02/04 | 980 | 994 | 980 | 984 | -0.51% | 34,400 | 64億5936万 | -0.91% | 10.6 | 1.98 |
| 02/03 | 989 | 989 | 978 | 989 | +0.61% | 9,200 | 64億9219万 | -0.5% | 10.65 | 1.99 |
| 02/02 | 975 | 983 | 972 | 983 | +0.41% | 34,500 | 64億5280万 | -1.21% | 10.59 | 1.97 |
| 01/30 | 979 | 986 | 972 | 979 | 0% | 31,200 | 64億2654万 | -1.81% | 10.54 | 1.97 |
| 01/29 | 973 | 979 | 965 | 979 | +0.31% | 26,900 | 64億2654万 | -1.81% | 10.54 | 1.97 |
| 01/28 | 983 | 983 | 971 | 976 | -0.81% | 22,500 | 64億685万 | -2.2% | 10.51 | 1.96 |
| 01/27 | 981 | 985 | 975 | 984 | -0.1% | 13,900 | 64億5936万 | -1.4% | 10.6 | 1.98 |
| 01/26 | 999 | 999 | 982 | 985 | -1.4% | 14,400 | 64億6593万 | -1.3% | 10.61 | 1.98 |
| 01/23 | 993 | 1,002 | 993 | 999 | +0.3% | 13,400 | 65億5783万 | +0.1% | 10.76 | 2.01 |
| 01/22 | 992 | 996 | 986 | 996 | +0.4% | 9,700 | 65億3814万 | -0.2% | 10.73 | 2 |
| 01/21 | 992 | 992 | 962 | 992 | -0.4% | 48,000 | 65億1188万 | -0.6% | 10.68 | 1.99 |
| 01/20 | 1,002 | 1,002 | 994 | 996 | -0.5% | 13,600 | 65億3814万 | -0.2% | 10.73 | 2 |
| 01/19 | 999 | 1,007 | 996 | 1,001 | -0.1% | 13,100 | 65億7096万 | +0.3% | 10.78 | 2.01 |
| 01/16 | 1,000 | 1,005 | 993 | 1,002 | 0% | 17,200 | 65億7752万 | +0.4% | 10.79 | 2.01 |
| 01/15 | 994 | 1,009 | 994 | 1,002 | +0.3% | 18,600 | 65億7752万 | +0.4% | 10.79 | 2.01 |
| 01/14 | 1,002 | 1,002 | 992 | 999 | -0.7% | 19,200 | 65億5783万 | +0.1% | 10.76 | 2.01 |
| 01/13 | 1,002 | 1,008 | 993 | 1,006 | +0.7% | 16,500 | 66億378万 | +0.8% | 10.83 | 2.02 |
| 01/09 | 1,000 | 1,005 | 994 | 999 | -0.5% | 14,500 | 65億5783万 | +0.2% | 10.76 | 2.01 |
| 01/08 | 1,001 | 1,005 | 993 | 1,004 | +0.3% | 11,300 | 65億9065万 | +0.7% | 10.81 | 2.02 |
| 01/07 | 1,000 | 1,010 | 1,000 | 1,001 | -0.4% | 18,800 | 65億7096万 | +0.4% | 10.78 | 2.01 |
| 01/06 | 992 | 1,011 | 992 | 1,005 | +1.41% | 29,000 | 65億9722万 | +0.7% | 10.82 | 2.02 |
| 01/05 | 993 | 996 | 989 | 991 | 0% | 18,600 | 65億532万 | -0.8% | 10.67 | 1.99 |
| 2025 | ||||||||||
| 12/30 | 987 | 993 | 986 | 991 | +0.3% | 12,600 | 65億532万 | -0.9% | 15.28 | 1.99 |
| 12/29 | 991 | 995 | 985 | 988 | -0.8% | 33,500 | 64億8562万 | -1.2% | 15.23 | 1.98 |
| 12/26 | 995 | 1,004 | 991 | 996 | -1.48% | 60,700 | 65億3814万 | -0.5% | 15.35 | 2 |
| 12/25 | 1,019 | 1,020 | 1,004 | 1,011 | -0.3% | 31,600 | 66億3660万 | +1% | 15.58 | 2.03 |
| 12/24 | 1,018 | 1,020 | 1,004 | 1,014 | -0.39% | 19,400 | 66億5630万 | +1.4% | 15.63 | 2.04 |
| 12/23 | 1,003 | 1,018 | 1,001 | 1,018 | +1.9% | 49,900 | 66億8255万 | +1.8% | 15.69 | 2.04 |
| 12/22 | 1,008 | 1,013 | 978 | 999 | +0.4% | 94,400 | 65億5783万 | -0.1% | 15.4 | 2.01 |
| 12/19 | 987 | 995 | 980 | 995 | +1.53% | 36,700 | 65億3157万 | -0.9% | 15.34 | 2 |
| 12/18 | 978 | 985 | 971 | 980 | -0.31% | 16,300 | 64億3311万 | -2.68% | 15.11 | 1.97 |
| 12/17 | 990 | 995 | 971 | 983 | -0.71% | 50,300 | 64億5280万 | -2.77% | 15.15 | 1.97 |
| 12/16 | 1,002 | 1,002 | 990 | 990 | -0.8% | 15,600 | 64億9875万 | -2.37% | 15.26 | 1.99 |
| 12/15 | 995 | 1,003 | 993 | 998 | +0.1% | 15,500 | 65億5127万 | -1.77% | 15.38 | 2 |
| 12/12 | 997 | 998 | 990 | 997 | +0.5% | 10,200 | 65億4470万 | -2.16% | 15.37 | 2 |
| 12/11 | 1,000 | 1,004 | 986 | 992 | -0.5% | 19,400 | 65億1188万 | -2.84% | 15.29 | 1.99 |
| 12/10 | 992 | 1,001 | 991 | 997 | +0.5% | 15,900 | 65億4470万 | -2.64% | 15.37 | 2 |
| 12/09 | 1,002 | 1,002 | 990 | 992 | -0.4% | 9,600 | 65億1188万 | -3.31% | 15.29 | 1.99 |
| 12/08 | 1,000 | 1,006 | 992 | 996 | -0.4% | 8,800 | 65億3814万 | -3.21% | 15.35 | 2 |
| 12/05 | 1,005 | 1,008 | 999 | 1,000 | -0.4% | 11,300 | 65億6440万 | -3.1% | 15.42 | 2.01 |
| 12/04 | 990 | 1,008 | 990 | 1,004 | +1.52% | 17,300 | 65億9065万 | -3% | 15.48 | 2.02 |
| 12/03 | 993 | 995 | 985 | 989 | -0.7% | 24,200 | 64億9219万 | -4.9% | 15.25 | 1.99 |
| 12/02 | 1,009 | 1,009 | 994 | 996 | -1.29% | 25,500 | 65億3814万 | -4.78% | 15.35 | 2 |
| 12/01 | 1,030 | 1,030 | 1,003 | 1,009 | -2.04% | 13,900 | 66億2347万 | -4% | 15.55 | 2.03 |
| 11/28 | 1,028 | 1,035 | 1,021 | 1,030 | +0.19% | 8,200 | 67億6133万 | -2.46% | 15.88 | 2.07 |
| 11/27 | 1,037 | 1,037 | 1,015 | 1,028 | +1.78% | 10,400 | 67億4820万 | -3.02% | 15.85 | 2.06 |
| 11/26 | 997 | 1,017 | 997 | 1,010 | +1% | 14,300 | 66億3004万 | -5.16% | 15.57 | 2.03 |
| 11/25 | 995 | 1,005 | 989 | 1,000 | +0.81% | 18,000 | 65億6440万 | -6.63% | 15.42 | 2.01 |
| 11/21 | 1,008 | 1,008 | 987 | 992 | -1.59% | 30,400 | 65億1188万 | -7.81% | 15.29 | 1.99 |
| 11/20 | 1,000 | 1,011 | 992 | 1,008 | +1.72% | 22,400 | 66億1691万 | -6.84% | 15.54 | 2.02 |
| 11/19 | 1,001 | 1,002 | 988 | 991 | -0.8% | 19,900 | 65億532万 | -8.92% | 15.28 | 1.99 |
| 11/18 | 1,030 | 1,031 | 995 | 999 | -3.48% | 55,500 | 65億5783万 | -8.6% | 15.4 | 2.01 |
| 11/17 | 1,067 | 1,080 | 1,023 | 1,035 | -5.65% | 63,900 | 67億9415万 | -5.82% | 15.95 | 2.08 |
| 11/14 | 1,064 | 1,124 | 1,064 | 1,097 | +3.1% | 61,400 | 72億114万 | -0.63% | 16.91 | 2.2 |
| 11/13 | 1,078 | 1,078 | 1,063 | 1,064 | -0.75% | 7,800 | 69億8452万 | -3.8% | 16.4 | 2.14 |
| 11/12 | 1,054 | 1,077 | 1,054 | 1,072 | +1.71% | 9,100 | 70億3703万 | -3.42% | 16.53 | 2.15 |
| 11/11 | 1,060 | 1,063 | 1,048 | 1,054 | -0.57% | 11,700 | 69億1887万 | -5.22% | 16.25 | 2.12 |
| 11/10 | 1,070 | 1,070 | 1,058 | 1,060 | +0.28% | 9,900 | 69億5826万 | -4.93% | 16.34 | 2.13 |
| 11/07 | 1,051 | 1,064 | 1,045 | 1,057 | -0.19% | 15,700 | 69億3857万 | -5.29% | 16.29 | 2.12 |
| 11/06 | 1,057 | 1,065 | 1,047 | 1,059 | +0.95% | 18,700 | 69億5169万 | -5.19% | 16.32 | 2.13 |
| 11/05 | 1,050 | 1,059 | 1,033 | 1,049 | -0.85% | 34,100 | 68億8605万 | -6.34% | 16.17 | 2.11 |
| 11/04 | 1,061 | 1,068 | 1,035 | 1,058 | -0.28% | 51,500 | 69億4513万 | -5.7% | 16.31 | 2.12 |
| 10/31 | 1,069 | 1,085 | 1,061 | 1,061 | -1.03% | 19,200 | 69億6482万 | -5.77% | 16.36 | 2.13 |
| 10/30 | 1,090 | 1,103 | 1,061 | 1,072 | -1.56% | 40,600 | 70億3703万 | -4.96% | 16.53 | 2.15 |
| 10/29 | 1,116 | 1,125 | 1,089 | 1,089 | -2.42% | 28,300 | 71億4863万 | -3.63% | 16.79 | 2.19 |
| 10/28 | 1,133 | 1,142 | 1,116 | 1,116 | -1.76% | 18,600 | 73億2587万 | -1.41% | 17.2 | 2.24 |
| 10/27 | 1,123 | 1,166 | 1,121 | 1,136 | +1.7% | 61,300 | 74億5715万 | +0.26% | 17.51 | 2.28 |
| 10/24 | 1,134 | 1,134 | 1,116 | 1,117 | -1.67% | 19,900 | 73億3243万 | -1.41% | 17.22 | 2.24 |
| 10/23 | 1,143 | 1,143 | 1,131 | 1,136 | -0.96% | 13,800 | 74億5715万 | +0.18% | 17.51 | 2.28 |
| 10/22 | 1,147 | 1,154 | 1,139 | 1,147 | 0% | 16,100 | 75億2936万 | +1.24% | 17.68 | 2.3 |
| 10/21 | 1,150 | 1,153 | 1,138 | 1,147 | -0.26% | 16,800 | 75億2936万 | +1.33% | 17.68 | 2.3 |
| 10/20 | 1,150 | 1,162 | 1,135 | 1,150 | +1.05% | 19,000 | 75億4906万 | +1.68% | 17.73 | 2.31 |
| 10/17 | 1,145 | 1,145 | 1,127 | 1,138 | -0.35% | 21,200 | 74億7028万 | +0.71% | 17.54 | 2.28 |
| 10/16 | 1,140 | 1,150 | 1,134 | 1,142 | 0% | 20,600 | 74億9654万 | +1.06% | 17.6 | 2.29 |
| 10/15 | 1,139 | 1,156 | 1,138 | 1,142 | +0.79% | 26,100 | 74億9654万 | +0.97% | 17.6 | 2.29 |
| 10/14 | 1,120 | 1,151 | 1,118 | 1,133 | -0.87% | 42,800 | 74億3746万 | +0.09% | 17.47 | 2.27 |
| 10/10 | 1,160 | 1,160 | 1,137 | 1,143 | -0.61% | 22,200 | 75億310万 | +0.88% | 17.62 | 2.29 |
| 10/09 | 1,181 | 1,181 | 1,150 | 1,150 | -1.46% | 17,100 | 75億4906万 | +1.5% | 17.73 | 2.31 |
| 10/08 | 1,160 | 1,207 | 1,147 | 1,167 | +1.92% | 94,200 | 76億6065万 | +2.91% | 17.99 | 2.34 |
| 10/07 | 1,138 | 1,165 | 1,131 | 1,145 | +1.24% | 33,300 | 75億1623万 | +0.88% | 17.65 | 2.3 |
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 | |
| 2009年 12月期 | 389 155,600 9/25 | 168 67,500 2/12 67,200 2/10 | 726,400 1,816 6/1 | - | - | 18億7896万 12/30 |
| 2010年 12月期 | 435 173,800 4/15 | 254 101,600 2/16 | 691,200 1,728 4/15 | 26億9442万 | 15億7510万 | 17億9214万 12/30 |
| 2011年 12月期 | 312 124,500 1/14 124,700 1/13 | 182 72,600 3/16 | 144,400 361 3/14 | 19億3322万 | 11億2551万 | 16億1851万 12/30 |
| 2012年 12月期 | 280 112,000 4/25 | 167 66,900 11/19 | 58,000 145 5/15 | 17億3633万 | 10億3715万 | 10億9141万 12/28 |
| 2013年 12月期 | 5,313 21,250 10/29 | 176 70,500 1/4 | 2,248,000 562,000 8/9 | 329億4387万 | 10億9296万 | 124億1040万 12/30 |
| 2014年 12月期 | 2,525 10,100 1/23 | 665 2,661 5/21 | 2,337,600 584,400 6/5 | 161億4788万 | 42億5440万 | 58億1157万 12/30 |
| 2015年 12月期 | 1,520 6,080 12/21 | 558 2,230 8/25 | 2,275,600 568,900 10/27 | 99億4140万 | 36億3289万 | 80億9676万 12/30 |
| 2016年 12月期 | 1,558 6,230 1/5 | 713 2,850 11/9 | 1,088,400 272,100 1/4 | 101億4929万 | 46億7713万 | 57億2421万 12/30 |
| 2017年 12月期 | 4,043 16,170 12/21 | 830 3,320 4/13 | 2,296,800 574,200 7/21 | 265億3658万 | 54億4845万 | 201億4310万 12/29 |
| 2018年 12月期 | 4,070 8,140 10/4 | 1,775 3,550 12/25 | 918,200 459,100 2/28 | 267億1710万 | 116億5181万 | 130億5477万 12/28 |
| 2019年 12月期 | 2,398 4,795 2/13 4,795 1/21 | 937 9/2 | 2,098,000 9/25 | 157億3814万 | 61億5084万 | 72億6672万 12/30 |
| 2020年 12月期 | 1,978 10/21 | 568 3/13 | 697,800 6/18 | 129億8438万 | 37億2857万 | 74億8982万 12/30 |
| 2021年 12月期 | 1,437 11/5 | 952 8/18 | 619,200 4/12 | 94億3304万 | 62億4930万 | 62億6426万 12/30 |
| 2022年 12月期 | 1,960 12/12 | 831 10/3 | 5,581,100 10/21 | 128億6622万 | 54億5501万 | 95億4733万 12/30 |
| 2023年 12月期 | 1,665 1/13 | 848 10/31 | 418,600 1/4 | 109億2972万 | 55億6661万 | 59億1205万 12/29 |
| 2024年 12月期 | 1,919 9/13 | 880 2/15 | 1,520,500 9/13 | 125億9708万 | 57億7667万 | 86億7305万 12/30 |
| 2025年 12月期 | 1,387 8/25 | 971 12/18 12/17 | 504,000 8/22 | 91億482万 | 63億7403万 | 62億3277万 12/30 |
| 最新 | 1,104 2026/3/6 | 26,700 | 72億4709万 | |||
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。
