時価総額
- 2009年12月30日
- 2769億6590万
- 2010年12月30日
- 2739億7167万
- 2011年12月30日
- 2335億4962万
- 2012年12月28日
- 1961億2180万
- 2013年12月30日
- 2229億8940万
- 2014年12月30日
- 2128億1396万
- 2015年12月30日
- 2028億1211万
- 2016年12月30日
- 2385億7593万
- 2017年12月29日
- 6862億5184万
- 2018年12月28日
- 4770億1101万
- 2019年12月30日
- 4228億9151万
- 2020年12月30日
- 3205億398万
- 2021年12月30日
- 4373億107万
- 2022年12月30日
- 3658億5550万
- 2023年12月29日
- 5089億9022万
- 2024年12月30日
- 7256億1052万
- 2025年12月30日
- 1兆1810億
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 | 11,800 | 12,425 | 11,660 | 12,190 | +1.67% | 3,378,700 | 2兆2539億 | +15.61% | 28.65 | 3.16 |
| 03/05 | 12,000 | 12,655 | 11,760 | 11,990 | +1.96% | 4,974,100 | 2兆2169億 | +15.13% | 28.18 | 3.11 |
| 03/04 | 11,640 | 12,405 | 11,420 | 11,760 | -6.22% | 5,034,100 | 2兆1744億 | +14.43% | 27.64 | 3.05 |
| 03/03 | 12,565 | 13,970 | 12,490 | 12,540 | +0.4% | 6,554,900 | 2兆3186億 | +23.83% | 29.47 | 3.25 |
| 03/02 | 11,880 | 12,500 | 11,635 | 12,490 | +4.69% | 3,540,400 | 2兆3094億 | +25.45% | 29.36 | 3.23 |
| 02/27 | 11,210 | 11,930 | 11,135 | 11,930 | +4.42% | 2,994,500 | 2兆2058億 | +21.88% | 28.04 | 3.09 |
| 02/26 | 12,195 | 12,220 | 11,240 | 11,425 | -3.83% | 4,072,300 | 2兆1124億 | +18.64% | 26.85 | 2.96 |
| 02/25 | 11,600 | 12,140 | 11,550 | 11,880 | -0.17% | 4,439,100 | 2兆1966億 | +25.17% | 27.92 | 3.08 |
| 02/24 | 11,780 | 11,900 | 11,340 | 11,900 | +6.06% | 3,677,700 | 2兆2003億 | +27.4% | 27.97 | 3.08 |
| 02/20 | 10,580 | 11,280 | 10,540 | 11,220 | +3.31% | 2,517,400 | 2兆745億 | +22.28% | 26.37 | 2.91 |
| 02/19 | 10,570 | 10,945 | 10,525 | 10,860 | +4.62% | 2,674,200 | 2兆80億 | +20.49% | 25.53 | 2.81 |
| 02/18 | 10,475 | 10,630 | 10,205 | 10,380 | -1.24% | 2,209,400 | 1兆9192億 | +17.27% | 24.4 | 2.69 |
| 02/17 | 10,240 | 10,510 | 10,055 | 10,510 | +0.19% | 2,041,000 | 1兆9433億 | +20.69% | 24.7 | 2.72 |
| 02/16 | 10,545 | 10,835 | 10,085 | 10,490 | +3.45% | 4,327,600 | 1兆9396億 | +22.55% | 24.66 | 2.72 |
| 02/13 | 9,900 | 10,320 | 9,832 | 10,140 | +0.05% | 3,079,600 | 1兆8748億 | +20.53% | 23.83 | 2.63 |
| 02/12 | 9,800 | 10,350 | 9,800 | 10,135 | +6.48% | 4,119,800 | 1兆8739億 | +22.23% | 23.82 | 2.62 |
| 02/10 | 9,436 | 9,659 | 9,406 | 9,518 | +3.27% | 1,917,400 | 1兆7598億 | +16.6% | 22.37 | 2.46 |
| 02/09 | 9,239 | 9,480 | 9,106 | 9,217 | +4.87% | 2,804,700 | 1兆7042億 | +14.47% | 21.66 | 2.39 |
| 02/06 | 8,612 | 8,789 | 8,539 | 8,789 | -0.17% | 2,052,500 | 1兆6250億 | +10.62% | 20.66 | 2.28 |
| 02/05 | 9,195 | 9,242 | 8,761 | 8,804 | -5.85% | 3,164,100 | 1兆6278億 | +12.02% | 20.69 | 2.28 |
| 02/04 | 9,126 | 9,440 | 9,019 | 9,351 | +0.28% | 2,440,600 | 1兆7290億 | +20.33% | 21.98 | 2.42 |
| 02/03 | 8,998 | 9,325 | 8,972 | 9,325 | +6.46% | 2,475,700 | 1兆7242億 | +21.74% | 21.92 | 2.41 |
| 02/02 | 8,800 | 9,276 | 8,683 | 8,759 | -2.13% | 4,359,300 | 1兆6195億 | +15.97% | 20.59 | 2.27 |
| 01/30 | 9,040 | 9,191 | 8,730 | 8,950 | -1.16% | 3,252,000 | 1兆6548億 | +19.96% | 21.04 | 2.32 |
| 01/29 | 8,971 | 9,117 | 8,751 | 9,055 | +1.5% | 3,382,400 | 1兆6742億 | +22.96% | 21.28 | 2.34 |
| 01/28 | 8,610 | 8,921 | 8,533 | 8,921 | +4.02% | 3,851,200 | 1兆6495億 | +23.18% | 20.97 | 2.31 |
| 01/27 | 7,998 | 8,607 | 7,960 | 8,576 | +6.95% | 3,389,300 | 1兆5857億 | +20.52% | 20.16 | 2.22 |
| 01/26 | 8,001 | 8,096 | 7,907 | 8,019 | -2.79% | 2,384,700 | 1兆4827億 | +14.33% | 18.85 | 2.08 |
| 01/23 | 8,250 | 8,410 | 8,112 | 8,249 | -0.64% | 2,710,300 | 1兆5252億 | +18.96% | 19.39 | 2.14 |
| 01/22 | 8,250 | 8,414 | 8,156 | 8,302 | +4.02% | 5,029,200 | 1兆5350億 | +21.06% | 19.51 | 2.15 |
| 01/21 | 7,633 | 8,090 | 7,617 | 7,981 | +0.61% | 4,149,100 | 1兆4756億 | +17.7% | 18.76 | 2.07 |
| 01/20 | 8,000 | 8,055 | 7,740 | 7,933 | -2.6% | 3,460,800 | 1兆4668億 | +18.12% | 18.65 | 2.05 |
| 01/19 | 7,890 | 8,239 | 7,680 | 8,145 | +4.8% | 5,043,200 | 1兆5060億 | +22.39% | 19.14 | 2.11 |
| 01/16 | 7,130 | 7,774 | 7,110 | 7,772 | +8.97% | 4,485,100 | 1兆4370億 | +18.13% | 18.27 | 2.01 |
| 01/15 | 6,790 | 7,132 | 6,781 | 7,132 | +4.64% | 2,871,300 | 1兆3187億 | +9.49% | 16.76 | 1.85 |
| 01/14 | 6,795 | 6,882 | 6,760 | 6,816 | +0.24% | 2,302,300 | 1兆2602億 | +5.22% | 16.02 | 1.77 |
| 01/13 | 7,010 | 7,023 | 6,751 | 6,800 | -0.15% | 2,564,700 | 1兆2573億 | +5.41% | 15.98 | 1.76 |
| 01/09 | 6,800 | 6,860 | 6,713 | 6,810 | -0.16% | 1,142,000 | 1兆2591億 | +5.94% | 16.01 | 1.76 |
| 01/08 | 6,976 | 6,993 | 6,812 | 6,821 | -4.17% | 1,902,900 | 1兆2612億 | +6.46% | 16.03 | 1.77 |
| 01/07 | 6,991 | 7,310 | 6,950 | 7,118 | +3.04% | 2,880,600 | 1兆3161億 | +11.41% | 16.73 | 1.84 |
| 01/06 | 6,728 | 6,908 | 6,688 | 6,908 | +2.33% | 1,447,500 | 1兆2772億 | +8.51% | 16.24 | 1.79 |
| 01/05 | 6,726 | 6,830 | 6,635 | 6,751 | +3.45% | 1,565,100 | 1兆2482億 | +6.45% | 15.87 | 1.75 |
| 2025 | ||||||||||
| 12/30 | 6,560 | 6,609 | 6,511 | 6,526 | -1.86% | 821,300 | 1兆2066億 | +3.51% | 40.68 | 1.69 |
| 12/29 | 6,643 | 6,842 | 6,600 | 6,650 | +0.5% | 1,861,300 | 1兆2295億 | +6.11% | 41.46 | 1.72 |
| 12/26 | 6,568 | 6,637 | 6,537 | 6,617 | +0.76% | 815,200 | 1兆2234億 | +6.26% | 41.25 | 1.71 |
| 12/25 | 6,668 | 6,668 | 6,515 | 6,567 | -1.08% | 970,800 | 1兆2142億 | +5.8% | 40.94 | 1.7 |
| 12/24 | 6,477 | 6,668 | 6,422 | 6,639 | +2.5% | 1,751,500 | 1兆2275億 | +7.53% | 41.39 | 1.72 |
| 12/23 | 6,554 | 6,560 | 6,389 | 6,477 | -0.42% | 1,523,900 | 1兆1976億 | +5.52% | 40.38 | 1.68 |
| 12/22 | 6,213 | 6,543 | 6,193 | 6,504 | +8.27% | 3,566,500 | 1兆2025億 | +6.21% | 40.55 | 1.68 |
| 12/19 | 5,950 | 6,017 | 5,884 | 6,007 | +3.78% | 1,513,500 | 1兆1107億 | -1.62% | 37.45 | 1.56 |
| 12/18 | 5,900 | 5,964 | 5,780 | 5,788 | -3.87% | 1,239,300 | 1兆702億 | -5.15% | 36.08 | 1.5 |
| 12/17 | 6,024 | 6,069 | 5,957 | 6,021 | -0.07% | 906,800 | 1兆1132億 | -1.39% | 37.54 | 1.56 |
| 12/16 | 6,250 | 6,265 | 5,981 | 6,025 | -4.92% | 1,666,700 | 1兆1140億 | -1.13% | 37.56 | 1.56 |
| 12/15 | 6,250 | 6,370 | 6,180 | 6,337 | -0.77% | 1,066,400 | 1兆1717億 | +4.18% | 39.51 | 1.64 |
| 12/12 | 6,442 | 6,442 | 6,244 | 6,386 | +0.69% | 1,595,700 | 1兆1807億 | +5.4% | 39.81 | 1.65 |
| 12/11 | 6,450 | 6,507 | 6,290 | 6,342 | -1% | 1,050,000 | 1兆1726億 | +5.09% | 39.54 | 1.64 |
| 12/10 | 6,262 | 6,510 | 6,257 | 6,406 | +2.4% | 1,733,400 | 1兆1844億 | +6.64% | 39.94 | 1.66 |
| 12/09 | 6,100 | 6,284 | 6,080 | 6,256 | +1.69% | 1,574,200 | 1兆1567億 | +4.51% | 39 | 1.62 |
| 12/08 | 6,172 | 6,173 | 6,018 | 6,152 | -1% | 1,508,200 | 1兆1375億 | +2.93% | 38.35 | 1.59 |
| 12/05 | 6,145 | 6,331 | 6,130 | 6,214 | +1.12% | 1,938,700 | 1兆1489億 | +4.1% | 38.74 | 1.61 |
| 12/04 | 6,269 | 6,313 | 6,145 | 6,145 | -1.33% | 1,700,600 | 1兆1362億 | +3.19% | 38.31 | 1.59 |
| 12/03 | 6,360 | 6,404 | 6,187 | 6,228 | -1.17% | 1,831,800 | 1兆1515億 | +4.76% | 38.83 | 1.61 |
| 12/02 | 6,400 | 6,415 | 6,249 | 6,302 | -1.08% | 1,682,400 | 1兆1652億 | +6.15% | 39.29 | 1.63 |
| 12/01 | 6,569 | 6,589 | 6,305 | 6,371 | -2.38% | 2,158,900 | 1兆1780億 | +7.56% | 39.72 | 1.65 |
| 11/28 | 6,345 | 6,577 | 6,212 | 6,526 | +3.23% | 2,644,900 | 1兆2066億 | +10.7% | 40.68 | 1.69 |
| 11/27 | 6,000 | 6,410 | 5,987 | 6,322 | +8.85% | 4,476,100 | 1兆1689億 | +7.74% | 39.41 | 1.64 |
| 11/26 | 5,686 | 5,870 | 5,645 | 5,808 | +3.97% | 1,453,500 | 1兆739億 | -0.75% | 36.21 | 1.5 |
| 11/25 | 5,809 | 5,845 | 5,531 | 5,586 | -0.96% | 1,661,100 | 1兆328億 | -4.63% | 34.82 | 1.45 |
| 11/21 | 5,746 | 5,883 | 5,583 | 5,640 | -7.98% | 2,066,700 | 1兆428億 | -3.84% | 35.16 | 1.46 |
| 11/20 | 6,218 | 6,249 | 6,014 | 6,129 | +6.67% | 2,457,400 | 1兆1332億 | +4.32% | 38.21 | 1.59 |
| 11/19 | 5,720 | 5,847 | 5,572 | 5,746 | +0.17% | 1,211,700 | 1兆624億 | -2.06% | 35.82 | 1.49 |
| 11/18 | 5,953 | 6,020 | 5,736 | 5,736 | -6.44% | 2,127,200 | 1兆605億 | -2.22% | 35.76 | 1.49 |
| 11/17 | 6,020 | 6,242 | 5,943 | 6,131 | +1.51% | 2,393,000 | 1兆1336億 | +4.45% | 38.22 | 1.59 |
| 11/14 | 5,821 | 6,248 | 5,780 | 6,040 | +2.01% | 4,121,200 | 1兆1168億 | +2.95% | 37.65 | 1.56 |
| 11/13 | 5,950 | 6,020 | 5,838 | 5,921 | +0.58% | 2,028,500 | 1兆948億 | +1.04% | 36.91 | 1.53 |
| 11/12 | 5,676 | 5,908 | 5,637 | 5,887 | +3.19% | 1,185,300 | 1兆885億 | +0.46% | 36.7 | 1.52 |
| 11/11 | 5,827 | 5,830 | 5,677 | 5,705 | -1.08% | 1,018,200 | 1兆548億 | -2.65% | 35.57 | 1.48 |
| 11/10 | 5,768 | 5,801 | 5,696 | 5,767 | +0.79% | 1,352,100 | 1兆663億 | -1.47% | 35.95 | 1.49 |
| 11/07 | 5,711 | 5,763 | 5,641 | 5,722 | -1.07% | 1,457,300 | 1兆580億 | -2.02% | 35.67 | 1.48 |
| 11/06 | 5,810 | 5,873 | 5,724 | 5,784 | +2.3% | 1,221,100 | 1兆694億 | -0.53% | 36.06 | 1.5 |
| 11/05 | 5,730 | 5,779 | 5,413 | 5,654 | -3.79% | 2,341,100 | 1兆454億 | -2.25% | 35.25 | 1.46 |
| 11/04 | 6,055 | 6,172 | 5,865 | 5,877 | -2.68% | 1,901,400 | 1兆866億 | +2.05% | 36.64 | 1.52 |
| 10/31 | 5,900 | 6,054 | 5,832 | 6,039 | +1.7% | 1,633,800 | 1兆1166億 | +5.45% | 37.65 | 1.56 |
| 10/30 | 5,870 | 5,938 | 5,782 | 5,938 | +1.12% | 1,532,000 | 1兆979億 | +4.25% | 37.02 | 1.54 |
| 10/29 | 5,929 | 5,950 | 5,862 | 5,872 | -0.31% | 1,016,200 | 1兆857億 | +3.51% | 36.61 | 1.52 |
| 10/28 | 5,960 | 5,983 | 5,877 | 5,890 | -2.34% | 1,083,200 | 1兆890億 | +4.19% | 36.72 | 1.53 |
| 10/27 | 6,054 | 6,055 | 5,925 | 6,031 | +1.29% | 1,398,900 | 1兆1151億 | +7.27% | 37.6 | 1.56 |
| 10/24 | 5,810 | 5,954 | 5,800 | 5,954 | +4.79% | 1,849,300 | 1兆1009億 | +6.55% | 37.12 | 1.54 |
| 10/23 | 5,669 | 5,735 | 5,644 | 5,682 | -2.74% | 1,635,900 | 1兆506億 | +2.66% | 35.42 | 1.47 |
| 10/22 | 5,870 | 5,885 | 5,771 | 5,842 | -1.15% | 1,615,700 | 1兆801億 | +6.3% | 36.42 | 1.51 |
| 10/21 | 6,025 | 6,120 | 5,881 | 5,910 | -0.42% | 1,456,100 | 1兆927億 | +8.62% | 36.84 | 1.53 |
| 10/20 | 5,866 | 5,975 | 5,802 | 5,935 | +2.43% | 1,423,300 | 1兆973億 | +10.4% | 37 | 1.54 |
| 10/17 | 5,874 | 5,894 | 5,794 | 5,794 | -1.5% | 1,004,600 | 1兆713億 | +9.22% | 36.12 | 1.5 |
| 10/16 | 5,970 | 5,994 | 5,842 | 5,882 | -0.84% | 1,243,900 | 1兆875億 | +12.32% | 36.67 | 1.52 |
| 10/15 | 5,783 | 5,934 | 5,754 | 5,932 | +3.74% | 1,105,100 | 1兆968億 | +14.76% | 36.98 | 1.54 |
| 10/14 | 5,805 | 6,004 | 5,685 | 5,718 | -2.07% | 2,594,100 | 1兆572億 | +12.34% | 35.65 | 1.48 |
| 10/10 | 6,050 | 6,050 | 5,812 | 5,839 | -3.79% | 1,881,400 | 1兆796億 | +16.52% | 36.4 | 1.51 |
| 10/09 | 6,148 | 6,174 | 5,967 | 6,069 | +3.78% | 3,116,000 | 1兆1221億 | +23.15% | 37.84 | 1.57 |
| 10/08 | 5,849 | 5,876 | 5,757 | 5,848 | -1.28% | 1,924,500 | 1兆813億 | +20.88% | 36.46 | 1.51 |
| 10/07 | 5,932 | 6,089 | 5,900 | 5,924 | +0.63% | 3,111,300 | 1兆953億 | +24.51% | 36.93 | 1.53 |
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 | 2,180 218 9/3 | 1,080 108 3/4 108 3/3 | 4,572,900 45,729,000 10/22 | - | - | 2769億6590万 12/30 |
| 2010年 12月期 | 2,160 216 4/30 | 1,450 145 11/1 145 10/29 他4件 | 3,793,800 37,938,000 1/20 | 3233億7640万 | 2170億8138万 | 2739億7167万 12/30 |
| 2011年 12月期 | 1,970 197 1/12 | 1,170 117 3/15 | 2,809,400 28,094,000 2/10 | 2949億3126万 | 1751億6222万 | 2335億4962万 12/30 |
| 2012年 12月期 | 1,950 195 3/27 | 1,060 106 11/13 | 2,456,500 24,565,000 12/19 | 2919億3703万 | 1586億9397万 | 1961億2180万 12/28 |
| 2013年 12月期 | 1,870 187 5/23 | 1,210 121 8/22 | 5,616,000 56,160,000 4/10 | 2799億6013万 | 1811億5067万 | 2229億8940万 12/30 |
| 2014年 12月期 | 1,850 185 12/9 | 1,270 127 5/21 127 5/19 他3件 | 9,505,800 95,058,000 5/30 | 2769億6589万 | 1901億3334万 | 2128億1396万 12/30 |
| 2015年 12月期 | 1,840 184 6/5 | 1,260 126 9/29 | 4,862,300 48,623,000 5/28 | 2754億6877万 | 1886億3622万 | 2028億1211万 12/30 |
| 2016年 12月期 | 1,761 12/20 | 902 6/28 | 5,071,500 6/28 | 2636億4158万 | 1兆3503億 | 2385億7593万 12/30 |
| 2017年 12月期 | 4,975 12/26 12/25 | 1,684 1/18 | 8,691,300 4/25 | 7448億1367万 | 2521億1381万 | 6862億5184万 12/29 |
| 2018年 12月期 | 6,470 10/2 | 3,055 12/26 | 11,463,100 8/31 | 9686億3205万 | 4573億6799万 | 4770億1101万 12/28 |
| 2019年 12月期 | 4,365 4/4 | 2,510 8/6 | 12,529,600 11/26 | 6534億8978万 | 3757億7534万 | 4228億9151万 12/30 |
| 2020年 12月期 | 2,869 1/7 | 1,603 3/17 | 13,284,400 11/30 | 4295億2169万 | 2399億8720万 | 3205億398万 12/30 |
| 2021年 12月期 | 3,730 5/10 | 2,157 1/4 | 19,528,000 9/14 | 5584億2311万 | 3229億2725万 | 4373億107万 12/30 |
| 2022年 12月期 | 2,724 1/13 | 1,807 3/9 | 4,755,100 2/14 | 5036億7111万 | 3341億1663万 | 3658億5550万 12/30 |
| 2023年 12月期 | 2,947 12/15 | 1,975 1/4 | 6,112,900 11/10 | 5449億410万 | 3651億8005万 | 5089億9022万 12/29 |
| 2024年 12月期 | 4,257 12/5 | 2,533 8/5 | 10,178,500 4/17 | 7871億2480万 | 4683億5497万 | 7256億1052万 12/30 |
| 2025年 12月期 | 6,842 12/29 | 2,235 4/7 | 5,834,000 9/18 | 1兆2650億 | 4132億5438万 | 1兆1810億 12/30 |
| 最新 | 12,190 2026/3/6 | 3,378,700 | 2兆2539億 | |||
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。
