時価総額
2025/10/03～2026/03/06
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 | 1,000 | 1,062 | 996 | 1,059 | +5.48% | 280,500 | 211億8000万 | +3.93% | 9.49 | 2.74 |
| 03/05 | 987 | 1,012 | 982 | 1,004 | +3.61% | 205,100 | 200億8000万 | -1.28% | 9 | 2.59 |
| 03/04 | 988 | 992 | 939 | 969 | -2.12% | 706,400 | 193億8000万 | -4.72% | 8.68 | 2.5 |
| 03/03 | 1,024 | 1,024 | 990 | 990 | -3.51% | 256,600 | 198億 | -2.85% | 8.87 | 2.56 |
| 03/02 | 1,030 | 1,048 | 1,026 | 1,026 | -2.29% | 112,400 | 205億2000万 | +0.59% | 9.19 | 2.65 |
| 02/27 | 1,032 | 1,057 | 1,032 | 1,050 | +1.55% | 108,900 | 210億 | +3.04% | 9.41 | 2.71 |
| 02/26 | 1,011 | 1,053 | 1,011 | 1,034 | +2.38% | 161,400 | 206億8000万 | +1.57% | 9.27 | 2.67 |
| 02/25 | 1,001 | 1,029 | 996 | 1,010 | +0.9% | 101,000 | 202億 | -0.79% | 9.05 | 2.61 |
| 02/24 | 1,024 | 1,024 | 994 | 1,001 | -3.75% | 231,800 | 200億2000万 | -1.86% | 8.97 | 2.59 |
| 02/20 | 1,034 | 1,059 | 1,029 | 1,040 | +0.68% | 137,700 | 208億 | +1.86% | 9.32 | 2.69 |
| 02/19 | 1,023 | 1,038 | 1,010 | 1,033 | +0.98% | 119,500 | 206億6000万 | +1.08% | 9.26 | 2.67 |
| 02/18 | 1,014 | 1,031 | 1,006 | 1,023 | +0.89% | 100,500 | 204億6000万 | -0.49% | 9.17 | 2.64 |
| 02/17 | 1,021 | 1,050 | 1,007 | 1,014 | -0.2% | 175,800 | 202億8000万 | -2.12% | 9.09 | 2.62 |
| 02/16 | 1,006 | 1,027 | 1,005 | 1,016 | +0.59% | 99,200 | 203億2000万 | -2.87% | 9.1 | 2.63 |
| 02/13 | 1,007 | 1,023 | 1,005 | 1,010 | -0.69% | 167,800 | 202億 | -4.17% | 9.05 | 2.61 |
| 02/12 | 1,033 | 1,033 | 1,016 | 1,017 | -2.12% | 130,000 | 203億4000万 | -4.24% | 9.11 | 2.63 |
| 02/10 | 1,009 | 1,040 | 1,009 | 1,039 | +2.36% | 194,500 | 207億8000万 | -2.81% | 9.31 | 2.69 |
| 02/09 | 997 | 1,015 | 991 | 1,015 | +2.11% | 154,400 | 203億 | -5.58% | 9.09 | 2.62 |
| 02/06 | 1,000 | 1,001 | 977 | 994 | -1.39% | 276,300 | 198億8000万 | -8.22% | 8.91 | 2.57 |
| 02/05 | 1,040 | 1,040 | 993 | 1,008 | -2.89% | 317,700 | 201億6000万 | -7.78% | 9.03 | 2.61 |
| 02/04 | 1,037 | 1,075 | 1,019 | 1,038 | +2.06% | 317,200 | 207億6000万 | -5.55% | 9.3 | 2.68 |
| 02/03 | 1,049 | 1,053 | 1,017 | 1,017 | -2.87% | 135,100 | 203億4000万 | -7.96% | 9.11 | 2.63 |
| 02/02 | 1,041 | 1,070 | 1,027 | 1,047 | +1.55% | 190,400 | 209億4000万 | -5.68% | 9.38 | 2.71 |
| 01/30 | 997 | 1,032 | 993 | 1,031 | +3.72% | 149,300 | 206億2000万 | -7.45% | 9.24 | 2.66 |
| 01/29 | 1,000 | 1,000 | 983 | 994 | -1.29% | 142,100 | 198億8000万 | -11.09% | 8.91 | 2.57 |
| 01/28 | 996 | 1,012 | 968 | 1,007 | +0.3% | 714,100 | 201億4000万 | -10.49% | 9.02 | 2.6 |
| 01/27 | 1,010 | 1,012 | 995 | 1,004 | -0.3% | 147,900 | 200億8000万 | -11.23% | 9 | 2.59 |
| 01/26 | 1,021 | 1,025 | 1,004 | 1,007 | -2.14% | 162,000 | 201億4000万 | -11.2% | 9.02 | 2.6 |
| 01/23 | 1,015 | 1,033 | 1,009 | 1,029 | +2.08% | 136,400 | 205億8000万 | -9.5% | 9.22 | 2.66 |
| 01/22 | 1,029 | 1,035 | 1,005 | 1,008 | -0.88% | 154,600 | 201億6000万 | -11.5% | 9.03 | 2.61 |
| 01/21 | 1,011 | 1,030 | 1,005 | 1,017 | -1.45% | 148,100 | 203億4000万 | -10.79% | 9.11 | 2.63 |
| 01/20 | 1,047 | 1,056 | 1,003 | 1,032 | -1.9% | 377,200 | 206億4000万 | -9.47% | 9.25 | 2.67 |
| 01/19 | 1,033 | 1,056 | 1,015 | 1,052 | +1.15% | 257,400 | 210億4000万 | -7.72% | 9.43 | 2.72 |
| 01/16 | 1,067 | 1,077 | 1,018 | 1,040 | -2.26% | 391,900 | 208億 | -8.77% | 9.32 | 2.69 |
| 01/15 | 1,030 | 1,068 | 993 | 1,064 | -9.83% | 1,976,600 | 212億8000万 | -6.67% | 9.53 | 2.75 |
| 01/14 | 1,207 | 1,220 | 1,176 | 1,180 | -2.88% | 345,000 | 236億 | +3.6% | 10.57 | 3.05 |
| 01/13 | 1,272 | 1,272 | 1,193 | 1,215 | -4.18% | 436,000 | 243億 | +7.05% | 10.89 | 3.14 |
| 01/09 | 1,232 | 1,273 | 1,230 | 1,268 | +3.85% | 282,800 | 253億6000万 | +12.21% | 11.36 | 3.28 |
| 01/08 | 1,215 | 1,234 | 1,213 | 1,221 | +1.58% | 165,200 | 244億2000万 | +8.63% | 10.94 | 3.16 |
| 01/07 | 1,201 | 1,235 | 1,193 | 1,202 | +0.5% | 96,900 | 240億4000万 | +7.13% | 10.77 | 3.11 |
| 01/06 | 1,195 | 1,212 | 1,186 | 1,196 | +1.1% | 170,700 | 239億2000万 | +6.69% | 10.72 | 3.09 |
| 01/05 | 1,215 | 1,216 | 1,176 | 1,183 | -2.71% | 180,600 | 236億6000万 | +5.63% | 10.6 | 3.06 |
| 2025 |
| 12/30 | 1,234 | 1,242 | 1,210 | 1,216 | -1.86% | 127,500 | 243億2000万 | +8.57% | 10.9 | 3.14 |
| 12/29 | 1,235 | 1,241 | 1,201 | 1,239 | +5.45% | 246,000 | 247億8000万 | +10.92% | 11.1 | 3.2 |
| 12/26 | 1,171 | 1,200 | 1,168 | 1,175 | -0.17% | 192,400 | 235億 | +5.57% | 10.53 | 3.04 |
| 12/25 | 1,150 | 1,177 | 1,139 | 1,177 | +2.97% | 162,900 | 235億4000万 | +6.04% | 10.55 | 3.04 |
| 12/24 | 1,151 | 1,165 | 1,137 | 1,143 | -1.21% | 106,100 | 228億6000万 | +3.25% | 10.24 | 2.95 |
| 12/23 | 1,129 | 1,160 | 1,127 | 1,157 | +2.48% | 179,700 | 231億4000万 | +4.61% | 10.37 | 2.99 |
| 12/22 | 1,169 | 1,176 | 1,118 | 1,129 | -3.91% | 351,400 | 225億8000万 | +2.17% | 10.12 | 2.92 |
| 12/19 | 1,145 | 1,211 | 1,145 | 1,175 | +3.52% | 288,000 | 235億 | +5.95% | 10.53 | 3.04 |
| 12/18 | 1,085 | 1,148 | 1,076 | 1,135 | +4.61% | 335,000 | 227億 | +2.34% | 10.17 | 2.93 |
| 12/17 | 1,087 | 1,096 | 1,064 | 1,085 | +0.28% | 224,000 | 217億 | -2.52% | 9.72 | 2.8 |
| 12/16 | 1,075 | 1,100 | 1,071 | 1,082 | -0.92% | 186,100 | 216億4000万 | -3.13% | 9.7 | 2.8 |
| 12/15 | 1,039 | 1,096 | 1,035 | 1,092 | +6.64% | 312,900 | 218億4000万 | -2.41% | 9.78 | 2.82 |
| 12/12 | 1,021 | 1,039 | 1,021 | 1,024 | -0.19% | 152,300 | 204億8000万 | -8.65% | 9.18 | 2.65 |
| 12/11 | 1,050 | 1,052 | 1,022 | 1,026 | -0.97% | 294,500 | 205億2000万 | -9.04% | 9.19 | 2.65 |
| 12/10 | 1,054 | 1,054 | 1,027 | 1,036 | +0.68% | 151,400 | 207億2000万 | -8.88% | 9.28 | 2.68 |
| 12/09 | 1,061 | 1,061 | 1,027 | 1,029 | -2.65% | 180,800 | 205億8000万 | -10.21% | 9.22 | 2.66 |
| 12/08 | 1,030 | 1,057 | 1,021 | 1,057 | +1.54% | 263,900 | 211億4000万 | -8.41% | 9.47 | 2.73 |
| 12/05 | 1,070 | 1,075 | 1,037 | 1,041 | -3.61% | 259,400 | 208億2000万 | -10.26% | 9.33 | 2.69 |
| 12/04 | 1,100 | 1,110 | 1,074 | 1,080 | -1.28% | 164,500 | 216億 | -7.38% | 9.68 | 2.79 |
| 12/03 | 1,103 | 1,121 | 1,088 | 1,094 | -0.82% | 177,600 | 218億8000万 | -6.58% | 9.8 | 2.83 |
| 12/02 | 1,141 | 1,146 | 1,103 | 1,103 | -5.16% | 205,100 | 220億6000万 | -6.29% | 9.88 | 2.85 |
| 12/01 | 1,177 | 1,185 | 1,140 | 1,163 | -1.19% | 133,700 | 232億6000万 | -1.69% | 10.42 | 3.01 |
| 11/28 | 1,190 | 1,202 | 1,164 | 1,177 | -0.17% | 85,000 | 235億4000万 | -0.84% | 10.55 | 3.04 |
| 11/27 | 1,187 | 1,199 | 1,166 | 1,179 | +0.43% | 102,800 | 235億8000万 | -1.17% | 10.56 | 3.05 |
| 11/26 | 1,153 | 1,189 | 1,140 | 1,174 | +1.65% | 75,400 | 234億8000万 | -1.92% | 10.52 | 3.03 |
| 11/25 | 1,159 | 1,170 | 1,144 | 1,155 | +1.67% | 143,500 | 231億 | -3.91% | 10.35 | 2.99 |
| 11/21 | 1,100 | 1,145 | 1,085 | 1,136 | +2.71% | 292,400 | 227億2000万 | -5.88% | 10.18 | 2.94 |
| 11/20 | 1,120 | 1,123 | 1,102 | 1,106 | -0.09% | 74,800 | 221億2000万 | -9.12% | 9.91 | 2.86 |
| 11/19 | 1,108 | 1,128 | 1,105 | 1,107 | -1.07% | 68,000 | 221億4000万 | -10.07% | 9.92 | 2.86 |
| 11/18 | 1,133 | 1,133 | 1,102 | 1,119 | -1.15% | 162,900 | 223億8000万 | -9.83% | 10.03 | 2.89 |
| 11/17 | 1,200 | 1,200 | 1,117 | 1,132 | -6.21% | 273,500 | 226億4000万 | -9.58% | 10.14 | 2.93 |
| 11/14 | 1,185 | 1,227 | 1,185 | 1,207 | +1% | 131,200 | 241億4000万 | -4.66% | 10.82 | 3.12 |
| 11/13 | 1,223 | 1,230 | 1,192 | 1,195 | -2.53% | 54,400 | 239億 | -6.57% | 10.71 | 3.09 |
| 11/12 | 1,202 | 1,231 | 1,198 | 1,226 | +4.43% | 139,900 | 245億2000万 | -4.89% | 10.99 | 3.17 |
| 11/11 | 1,160 | 1,202 | 1,160 | 1,174 | +1.73% | 161,500 | 234億8000万 | -9.41% | 10.52 | 3.03 |
| 11/10 | 1,138 | 1,189 | 1,132 | 1,154 | +1.23% | 175,600 | 230億8000万 | -11.44% | 10.34 | 2.98 |
| 11/07 | 1,188 | 1,188 | 1,126 | 1,140 | -4.92% | 301,000 | 228億 | - | 10.22 | 2.95 |
| 11/06 | 1,240 | 1,240 | 1,196 | 1,199 | -2.52% | 100,200 | 239億8000万 | - | 10.74 | 3.1 |
| 11/05 | 1,257 | 1,257 | 1,212 | 1,230 | -2.92% | 93,700 | 246億 | - | 11.02 | 3.18 |
| 11/04 | 1,255 | 1,269 | 1,230 | 1,267 | +2.18% | 117,100 | 253億4000万 | - | 11.35 | 3.27 |
| 10/31 | 1,225 | 1,242 | 1,216 | 1,240 | +2.99% | 118,000 | 248億 | - | 11.11 | 3.2 |
| 10/30 | 1,195 | 1,213 | 1,193 | 1,204 | +0.92% | 106,800 | 240億8000万 | - | 10.79 | 3.11 |
| 10/29 | 1,218 | 1,234 | 1,193 | 1,193 | -1.57% | 223,800 | 238億6000万 | - | 10.69 | 3.08 |
| 10/28 | 1,234 | 1,257 | 1,204 | 1,212 | -1.14% | 234,000 | 242億4000万 | - | 10.86 | 3.13 |
| 10/27 | 1,262 | 1,272 | 1,226 | 1,226 | -3.08% | 315,500 | 245億2000万 | - | 10.99 | 3.17 |
| 10/24 | 1,275 | 1,302 | 1,258 | 1,265 | -0.16% | 260,700 | 253億 | - | 11.34 | 3.27 |
| 10/23 | 1,294 | 1,309 | 1,267 | 1,267 | -3.36% | 276,700 | 253億4000万 | - | 11.35 | 3.27 |
| 10/22 | 1,290 | 1,312 | 1,285 | 1,311 | +1.63% | 147,000 | 262億2000万 | - | 11.75 | 3.39 |
| 10/21 | 1,303 | 1,303 | 1,280 | 1,290 | -0.54% | 112,800 | 258億 | - | 11.56 | 3.33 |
| 10/20 | 1,300 | 1,314 | 1,284 | 1,297 | +0.54% | 167,600 | 259億4000万 | - | 11.62 | 3.35 |
| 10/17 | 1,359 | 1,359 | 1,282 | 1,290 | -5.7% | 400,400 | 258億 | - | 11.56 | 3.33 |
| 10/16 | 1,367 | 1,425 | 1,356 | 1,368 | -6.11% | 385,500 | 273億6000万 | - | 12.26 | 3.54 |
| 10/15 | 1,368 | 1,465 | 1,367 | 1,457 | +7.93% | 275,300 | 291億4000万 | - | 13.06 | 3.77 |
| 10/14 | 1,369 | 1,412 | 1,322 | 1,350 | -3.5% | 258,700 | 270億 | - | 12.1 | 3.49 |
| 10/10 | 1,451 | 1,460 | 1,396 | 1,399 | -5.28% | 487,500 | 279億8000万 | - | 12.54 | 3.62 |
| 10/09 | 1,532 | 1,549 | 1,440 | 1,477 | -4.46% | 500,200 | 295億4000万 | - | 13.23 | 3.82 |
| 10/08 | 1,430 | 1,550 | 1,420 | 1,546 | +7.66% | 1,097,400 | 309億2000万 | - | 13.85 | 4 |
| 10/07 | 1,372 | 1,482 | 1,353 | 1,436 | +2.43% | 969,200 | 287億2000万 | - | 12.87 | 3.71 |
| 10/06 | 1,288 | 1,465 | 1,231 | 1,402 | +4.24% | 1,831,700 | 280億4000万 | - | 12.56 | 3.62 |
| 10/03 | 1,533 | 1,590 | 1,336 | 1,345 | 0% | 4,638,600 | 269億 | - | 12.05 | 3.48 |
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。
