時価総額
2025/08/13～2026/03/06
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 | 102,600 | 102,600 | 101,700 | 102,000 | -0.78% | 1,076 | - | -2.5% | - | - |
| 03/05 | 102,000 | 103,300 | 102,000 | 102,800 | +1.98% | 2,374 | - | -1.9% | - | - |
| 03/04 | 102,700 | 102,700 | 100,800 | 100,800 | -2.33% | 5,044 | - | -3.92% | - | - |
| 03/03 | 104,800 | 105,300 | 103,200 | 103,200 | -1.71% | 2,184 | - | -1.83% | - | - |
| 03/02 | 104,400 | 105,500 | 104,400 | 105,000 | -0.19% | 1,608 | - | -0.24% | - | - |
| 02/27 | 106,200 | 106,200 | 105,100 | 105,200 | -1.13% | 1,051 | - | -0.1% | - | - |
| 02/26 | 106,200 | 107,200 | 105,600 | 106,400 | +0.09% | 1,917 | - | +1.02% | - | - |
| 02/25 | 106,900 | 107,200 | 105,600 | 106,300 | -0.28% | 2,317 | - | +0.91% | - | - |
| 02/24 | 104,400 | 106,600 | 104,300 | 106,600 | +2.3% | 2,759 | - | +1.13% | - | - |
| 02/20 | 104,900 | 104,900 | 104,100 | 104,200 | -0.38% | 1,039 | - | -1.22% | - | - |
| 02/19 | 105,300 | 105,400 | 104,500 | 104,600 | -0.48% | 839 | - | -1% | - | - |
| 02/18 | 105,000 | 105,900 | 104,700 | 105,100 | +0.1% | 1,270 | - | -0.66% | - | - |
| 02/17 | 105,900 | 105,900 | 104,700 | 105,000 | -0.94% | 774 | - | -0.86% | - | - |
| 02/16 | 105,300 | 106,000 | 105,000 | 106,000 | +0.66% | 2,003 | - | -0.03% | - | - |
| 02/13 | 105,200 | 105,300 | 104,500 | 105,300 | +0.19% | 1,000 | - | -0.73% | - | - |
| 02/12 | 105,400 | 105,600 | 104,600 | 105,100 | -0.38% | 776 | - | -0.98% | - | - |
| 02/10 | 105,200 | 105,600 | 104,300 | 105,500 | +0.29% | 2,764 | - | -0.65% | - | - |
| 02/09 | 104,500 | 105,300 | 104,200 | 105,200 | +1.25% | 913 | - | -0.96% | - | - |
| 02/06 | 105,000 | 105,000 | 103,900 | 103,900 | -1.14% | 1,130 | - | -2.23% | - | - |
| 02/05 | 105,100 | 105,400 | 104,500 | 105,100 | +0.38% | 1,144 | - | -1.2% | - | - |
| 02/04 | 104,500 | 105,000 | 104,000 | 104,700 | +0.19% | 1,090 | - | -1.59% | - | - |
| 02/03 | 104,700 | 105,000 | 104,300 | 104,500 | +0.67% | 963 | - | -1.77% | - | - |
| 02/02 | 104,200 | 105,100 | 103,800 | 103,800 | -0.38% | 1,578 | - | -2.42% | - | - |
| 01/30 | 105,000 | 105,300 | 103,400 | 104,200 | -0.76% | 1,977 | - | -2.05% | - | - |
| 01/29 | 104,000 | 105,300 | 103,800 | 105,000 | -1.22% | 2,928 | - | -1.26% | - | - |
| 01/28 | 105,700 | 106,300 | 105,100 | 106,300 | +0.57% | 2,531 | - | +0.04% | - | - |
| 01/27 | 105,900 | 106,300 | 105,000 | 105,700 | -0.56% | 1,250 | - | -0.38% | - | - |
| 01/26 | 106,300 | 106,300 | 105,500 | 106,300 | 0% | 1,194 | - | +0.34% | - | - |
| 01/23 | 106,600 | 106,700 | 106,200 | 106,300 | 0% | 834 | - | +0.5% | - | - |
| 01/22 | 106,100 | 107,100 | 106,000 | 106,300 | +0.57% | 1,104 | - | +0.69% | - | - |
| 01/21 | 106,100 | 106,100 | 105,300 | 105,700 | -1.03% | 1,298 | - | +0.3% | - | - |
| 01/20 | 107,900 | 108,100 | 106,800 | 106,800 | -1.02% | 939 | - | +1.52% | - | - |
| 01/19 | 108,700 | 109,100 | 107,800 | 107,900 | -0.74% | 2,431 | - | +2.73% | - | - |
| 01/16 | 108,500 | 109,100 | 108,000 | 108,700 | +0.18% | 1,581 | - | +3.72% | - | - |
| 01/15 | 108,100 | 108,600 | 107,600 | 108,500 | +0.46% | 2,546 | - | +3.76% | - | - |
| 01/14 | 107,900 | 108,100 | 107,200 | 108,000 | 0% | 2,055 | - | +3.52% | - | - |
| 01/13 | 107,900 | 108,200 | 106,700 | 108,000 | +0.09% | 2,363 | - | +3.72% | - | - |
| 01/09 | 107,800 | 108,000 | 106,700 | 107,900 | +0.65% | 2,371 | - | +3.82% | - | - |
| 01/08 | 107,000 | 108,000 | 106,700 | 107,200 | +0.19% | 2,250 | - | +3.34% | - | - |
| 01/07 | 106,200 | 107,300 | 105,500 | 107,000 | +0.75% | 2,072 | - | +3.27% | - | - |
| 01/06 | 106,300 | 107,000 | 105,500 | 106,200 | -0.09% | 3,144 | - | +2.59% | - | - |
| 01/05 | 107,400 | 107,400 | 105,400 | 106,300 | -0.19% | 1,755 | - | +2.7% | - | - |
| 2025 |
| 12/30 | 106,600 | 106,600 | 105,800 | 106,500 | +0.09% | 1,794 | - | +2.96% | - | - |
| 12/29 | 106,000 | 106,600 | 105,500 | 106,400 | +0.85% | 2,427 | - | +2.95% | - | - |
| 12/26 | 104,600 | 105,500 | 104,100 | 105,500 | +0.86% | 1,873 | - | +2.18% | - | - |
| 12/25 | 104,800 | 104,900 | 104,200 | 104,600 | +0.29% | 792 | - | +1.38% | - | - |
| 12/24 | 103,900 | 104,700 | 103,700 | 104,300 | +0.38% | 1,699 | - | +1.12% | - | - |
| 12/23 | 102,700 | 103,900 | 102,700 | 103,900 | +0.78% | 1,702 | - | +0.69% | - | - |
| 12/22 | 103,200 | 103,700 | 102,200 | 103,100 | +0.1% | 1,742 | - | -0.2% | - | - |
| 12/19 | 102,500 | 103,400 | 101,800 | 103,000 | +0.49% | 3,808 | - | -0.46% | - | - |
| 12/18 | 101,000 | 103,000 | 101,000 | 102,500 | +0.89% | 2,677 | - | -1.1% | - | - |
| 12/17 | 102,200 | 102,200 | 101,100 | 101,600 | -0.39% | 1,181 | - | -2.17% | - | - |
| 12/16 | 102,000 | 102,300 | 101,800 | 102,000 | +0.49% | 1,053 | - | -1.99% | - | - |
| 12/15 | 101,200 | 102,000 | 101,000 | 101,500 | 0% | 1,840 | - | -2.63% | - | - |
| 12/12 | 101,300 | 101,700 | 101,200 | 101,500 | +0.5% | 3,533 | - | -2.76% | - | - |
| 12/11 | 102,200 | 102,500 | 100,800 | 101,000 | -1.66% | 4,719 | - | -3.38% | - | - |
| 12/10 | 101,800 | 102,700 | 101,500 | 102,700 | +0.59% | 2,405 | - | -1.93% | - | - |
| 12/09 | 102,800 | 102,900 | 101,700 | 102,100 | -0.78% | 4,573 | - | -2.65% | - | - |
| 12/08 | 102,700 | 103,200 | 102,500 | 102,900 | +0.29% | 1,639 | - | -2.01% | - | - |
| 12/05 | 102,800 | 103,000 | 102,500 | 102,600 | -0.29% | 1,351 | - | -2.34% | - | - |
| 12/04 | 103,500 | 103,500 | 102,500 | 102,900 | -0.1% | 1,728 | - | -2.12% | - | - |
| 12/03 | 103,200 | 103,500 | 102,400 | 103,000 | -0.1% | 5,164 | - | -2.1% | - | - |
| 12/02 | 103,700 | 104,000 | 102,900 | 103,100 | -0.87% | 2,896 | - | -2.07% | - | - |
| 12/01 | 104,300 | 104,300 | 103,700 | 104,000 | -0.67% | 2,241 | - | -1.27% | - | - |
| 11/28 | 105,600 | 105,600 | 104,400 | 104,700 | -1.23% | 1,766 | - | -0.64% | - | - |
| 11/27 | 104,500 | 106,000 | 104,000 | 106,000 | +1.44% | 1,743 | - | +0.56% | - | - |
| 11/26 | 104,800 | 104,800 | 104,000 | 104,500 | +0.19% | 1,329 | - | -0.8% | - | - |
| 11/25 | 104,000 | 104,600 | 103,600 | 104,300 | +0.29% | 1,191 | - | -0.99% | - | - |
| 11/21 | 102,700 | 104,100 | 102,300 | 104,000 | +0.48% | 2,841 | - | -1.26% | - | - |
| 11/20 | 104,300 | 104,500 | 103,500 | 103,500 | -0.48% | 1,819 | - | -1.79% | - | - |
| 11/19 | 104,500 | 104,600 | 103,500 | 104,000 | -1.14% | 2,417 | - | -1.37% | - | - |
| 11/18 | 106,200 | 106,200 | 104,700 | 105,200 | -1.68% | 2,145 | - | -0.2% | - | - |
| 11/17 | 107,400 | 107,400 | 106,100 | 107,000 | -0.37% | 1,448 | - | +1.57% | - | - |
| 11/14 | 106,600 | 107,500 | 106,600 | 107,400 | +0.28% | 1,251 | - | +1.97% | - | - |
| 11/13 | 107,700 | 107,800 | 106,400 | 107,100 | -0.65% | 1,177 | - | +1.67% | - | - |
| 11/12 | 107,000 | 107,900 | 107,000 | 107,800 | +0.84% | 1,337 | - | +2.29% | - | - |
| 11/11 | 106,000 | 107,000 | 105,800 | 106,900 | +0.56% | 1,584 | - | +1.43% | - | - |
| 11/10 | 105,100 | 106,300 | 105,100 | 106,300 | +1.24% | 1,872 | - | +0.81% | - | - |
| 11/07 | 105,000 | 105,100 | 104,500 | 105,000 | -0.19% | 1,304 | - | -0.49% | - | - |
| 11/06 | 105,600 | 105,600 | 104,700 | 105,200 | -0.47% | 1,114 | - | -0.41% | - | - |
| 11/05 | 105,600 | 106,000 | 104,500 | 105,700 | -1.12% | 2,040 | - | -0.05% | - | - |
| 11/04 | 105,200 | 106,900 | 104,800 | 106,900 | +1.62% | 3,712 | - | +1% | - | - |
| 10/31 | 104,500 | 105,300 | 104,500 | 105,200 | +0.96% | 1,597 | - | -0.63% | - | - |
| 10/30 | 104,500 | 104,700 | 104,000 | 104,200 | 0% | 675 | - | -1.63% | - | - |
| 10/29 | 105,000 | 105,100 | 103,900 | 104,200 | -0.76% | 1,263 | - | -1.74% | - | - |
| 10/28 | 105,000 | 105,000 | 104,300 | 105,000 | +0.1% | 821 | - | -1.12% | - | - |
| 10/27 | 104,500 | 105,800 | 104,400 | 104,900 | +0.38% | 1,279 | - | -1.3% | - | - |
| 10/24 | 104,500 | 105,200 | 104,500 | 104,500 | -0.38% | 1,139 | - | -1.8% | - | - |
| 10/23 | 105,400 | 105,400 | 104,700 | 104,900 | -0.57% | 893 | - | -1.56% | - | - |
| 10/22 | 104,400 | 105,700 | 104,300 | 105,500 | +1.15% | 1,303 | - | -1.15% | - | - |
| 10/21 | 104,600 | 105,000 | 103,800 | 104,300 | -0.29% | 1,485 | - | -2.39% | - | - |
| 10/20 | 104,300 | 104,900 | 104,100 | 104,600 | +0.77% | 1,261 | - | -2.28% | - | - |
| 10/17 | 105,200 | 105,600 | 103,800 | 103,800 | -1.61% | 1,870 | - | -3.14% | - | - |
| 10/16 | 105,400 | 105,500 | 104,600 | 105,500 | +0.48% | 1,766 | - | -1.71% | - | - |
| 10/15 | 103,500 | 105,400 | 103,500 | 105,000 | +1.65% | 1,730 | - | -2.32% | - | - |
| 10/14 | 103,200 | 104,600 | 102,700 | 103,300 | -0.1% | 3,910 | - | -4.07% | - | - |
| 10/10 | 106,000 | 106,000 | 102,800 | 103,400 | -2.82% | 7,349 | - | -4.17% | - | - |
| 10/09 | 107,600 | 107,900 | 106,400 | 106,400 | -1.48% | 3,234 | - | -1.6% | - | - |
| 10/08 | 107,800 | 108,100 | 107,600 | 108,000 | -0.09% | 1,183 | - | -0.27% | - | - |
| 10/07 | 107,800 | 108,100 | 107,200 | 108,100 | 0% | 2,003 | - | -0.32% | - | - |
| 10/06 | 108,200 | 108,600 | 107,500 | 108,100 | 0% | 3,152 | - | -0.42% | - | - |
| 10/03 | 108,200 | 108,500 | 107,700 | 108,100 | -0.09% | 2,164 | - | -0.39% | - | - |
| 10/02 | 107,900 | 108,600 | 106,700 | 108,200 | +0.28% | 2,780 | - | -0.3% | - | - |
| 10/01 | 108,000 | 108,500 | 106,100 | 107,900 | -0.19% | 3,974 | - | -0.57% | - | - |
| 09/30 | 108,500 | 109,200 | 106,400 | 108,100 | +0.19% | 6,937 | - | -0.34% | - | - |
| 09/29 | 106,600 | 108,400 | 106,600 | 107,900 | +0.37% | 42,436 | - | -0.47% | - | - |
| 09/26 | 106,400 | 108,300 | 106,400 | 107,500 | +0.66% | 3,739 | - | -0.76% | - | - |
| 09/25 | 106,900 | 107,400 | 106,800 | 106,800 | -0.37% | 3,128 | - | -1.26% | - | - |
| 09/24 | 107,800 | 108,300 | 107,100 | 107,200 | -0.46% | 2,387 | - | -0.76% | - | - |
| 09/22 | 107,300 | 108,300 | 106,600 | 107,700 | +0.37% | 3,038 | - | -0.15% | - | - |
| 09/19 | 108,600 | 108,700 | 107,300 | 107,300 | -0.83% | 3,155 | - | -0.35% | - | - |
| 09/18 | 108,300 | 108,700 | 108,000 | 108,200 | 0% | 2,019 | - | +0.65% | - | - |
| 09/17 | 108,800 | 108,900 | 108,000 | 108,200 | -0.73% | 3,181 | - | +0.84% | - | - |
| 09/16 | 109,000 | 109,800 | 108,700 | 109,000 | +0.18% | 4,165 | - | - | - | - |
| 09/12 | 108,900 | 109,800 | 108,600 | 108,800 | 0% | 3,998 | - | - | - | - |
| 09/11 | 108,100 | 108,900 | 107,300 | 108,800 | +0.93% | 3,738 | - | - | - | - |
| 09/10 | 107,500 | 108,500 | 107,400 | 107,800 | -0.19% | 3,029 | - | - | - | - |
| 09/09 | 108,700 | 109,000 | 107,700 | 108,000 | -1.37% | 5,016 | - | - | - | - |
| 09/08 | 109,300 | 109,800 | 108,500 | 109,500 | -0.27% | 3,857 | - | - | - | - |
| 09/05 | 108,300 | 109,900 | 107,400 | 109,800 | +1.01% | 4,007 | - | - | - | - |
| 09/04 | 108,000 | 108,800 | 107,100 | 108,700 | -0.37% | 5,823 | - | - | - | - |
| 09/03 | 110,300 | 110,600 | 108,600 | 109,100 | -1.27% | 5,707 | - | - | - | - |
| 09/02 | 111,800 | 111,900 | 109,500 | 110,500 | -1.25% | 5,373 | - | - | - | - |
| 09/01 | 110,700 | 112,800 | 110,600 | 111,900 | +1.08% | 10,408 | - | - | - | - |
| 08/29 | 107,800 | 110,700 | 107,500 | 110,700 | +2.98% | 12,044 | - | - | - | - |
| 08/28 | 108,000 | 108,000 | 107,100 | 107,500 | -0.46% | 3,723 | - | - | - | - |
| 08/27 | 107,900 | 108,000 | 107,400 | 108,000 | 0% | 4,148 | - | - | - | - |
| 08/26 | 106,800 | 108,100 | 106,200 | 108,000 | +1.12% | 6,856 | - | - | - | - |
| 08/25 | 107,000 | 107,100 | 106,400 | 106,800 | +0.19% | 4,384 | - | - | - | - |
| 08/22 | 105,900 | 107,800 | 105,500 | 106,600 | +0.76% | 10,366 | - | - | - | - |
| 08/21 | 103,500 | 105,900 | 103,500 | 105,800 | +2.22% | 11,435 | - | - | - | - |
| 08/20 | 103,200 | 103,500 | 103,000 | 103,500 | +0.29% | 6,276 | - | - | - | - |
| 08/19 | 103,300 | 103,400 | 102,900 | 103,200 | 0% | 6,152 | - | - | - | - |
| 08/18 | 103,000 | 103,500 | 103,000 | 103,200 | +0.1% | 5,535 | - | - | - | - |
| 08/15 | 102,800 | 103,100 | 102,800 | 103,100 | +0.19% | 6,646 | - | - | - | - |
| 08/14 | 103,600 | 103,700 | 102,700 | 102,900 | -0.1% | 15,166 | - | - | - | - |
| 08/13 | 103,800 | 104,300 | 101,500 | 103,000 | 0% | 72,701 | - | - | - | - |
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。
