時価総額
- 2020年12月30日
- 216億4053万
- 2021年12月30日
- 95億7333万
- 2022年12月30日
- 60億2883万
- 2023年12月29日
- 44億5252万
- 2024年12月30日
- 28億8356万
- 2025年12月30日
- 29億4314万
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 | 168 | 173 | 167 | 172 | 0% | 117,600 | 29億2683万 | -6.01% | 146.31 | 0.98 |
| 03/05 | 166 | 173 | 165 | 172 | +8.86% | 298,100 | 29億2683万 | -6.52% | 146.31 | 0.98 |
| 03/04 | 162 | 167 | 156 | 158 | -4.82% | 442,000 | 26億8860万 | -14.59% | 134.4 | 0.9 |
| 03/03 | 174 | 174 | 165 | 166 | -4.05% | 265,100 | 28億2473万 | -11.7% | 141.2 | 0.95 |
| 03/02 | 175 | 176 | 169 | 173 | -2.26% | 236,800 | 29億4385万 | -8.47% | 147.16 | 0.99 |
| 02/27 | 176 | 179 | 176 | 177 | +1.72% | 282,900 | 30億1191万 | -6.35% | 150.56 | 1.01 |
| 02/26 | 171 | 176 | 171 | 174 | +2.35% | 155,000 | 29億6086万 | -7.94% | 148.01 | 0.99 |
| 02/25 | 168 | 173 | 167 | 170 | +1.8% | 121,700 | 28億9280万 | -10.53% | 144.61 | 0.97 |
| 02/24 | 172 | 172 | 165 | 167 | -2.91% | 245,900 | 28億4175万 | -12.11% | 142.05 | 0.95 |
| 02/20 | 176 | 176 | 171 | 172 | -2.82% | 216,800 | 29億2683万 | -9.95% | 146.31 | 0.98 |
| 02/19 | 176 | 177 | 172 | 177 | 0% | 221,500 | 30億1191万 | -7.81% | 150.56 | 1.01 |
| 02/18 | 177 | 178 | 172 | 177 | +0.57% | 364,400 | 30億1191万 | -7.81% | 150.56 | 1.01 |
| 02/17 | 175 | 219 | 175 | 176 | +3.53% | 3,649,600 | 29億9490万 | -8.33% | 149.71 | 1 |
| 02/16 | 185 | 185 | 169 | 170 | -12.37% | 605,700 | 28億9280万 | -11.46% | 144.61 | 0.97 |
| 02/13 | 195 | 199 | 191 | 194 | -2.51% | 180,000 | 33億119万 | +0.52% | 165.02 | 1.11 |
| 02/12 | 201 | 201 | 197 | 199 | -1% | 226,100 | 33億8627万 | +3.65% | 169.27 | 1.13 |
| 02/10 | 199 | 203 | 198 | 201 | +1.01% | 164,100 | 34億2031万 | +5.24% | 170.97 | 1.15 |
| 02/09 | 198 | 200 | 195 | 199 | +2.05% | 102,300 | 33億8627万 | +4.74% | 169.27 | 1.13 |
| 02/06 | 193 | 195 | 191 | 195 | +1.04% | 135,500 | 33億1821万 | +3.17% | 165.87 | 1.11 |
| 02/05 | 195 | 197 | 192 | 193 | -1.03% | 88,300 | 32億8418万 | +2.66% | 164.17 | 1.1 |
| 02/04 | 198 | 202 | 195 | 195 | -2.5% | 139,400 | 33億1821万 | +4.28% | 165.87 | 1.11 |
| 02/03 | 198 | 203 | 195 | 200 | +2.04% | 165,800 | 34億329万 | +7.53% | 170.12 | 1.14 |
| 02/02 | 193 | 199 | 192 | 196 | +2.08% | 190,900 | 33億3523万 | +5.95% | 166.72 | 1.12 |
| 01/30 | 197 | 199 | 191 | 192 | -3.52% | 225,100 | 32億6716万 | +4.35% | 163.32 | 1.09 |
| 01/29 | 200 | 206 | 197 | 199 | +0.51% | 303,300 | 33億8627万 | +8.15% | 169.27 | 1.13 |
| 01/28 | 211 | 212 | 196 | 198 | -6.16% | 400,300 | 33億6926万 | +8.79% | 168.42 | 1.13 |
| 01/27 | 216 | 222 | 208 | 211 | -3.65% | 725,800 | 35億9047万 | +16.57% | 179.48 | 1.2 |
| 01/26 | 209 | 240 | 201 | 219 | +15.26% | 3,578,200 | 37億2660万 | +21.67% | 186.29 | 1.25 |
| 01/23 | 188 | 191 | 187 | 190 | +2.7% | 74,600 | 32億3313万 | +6.74% | 161.62 | 1.08 |
| 01/22 | 182 | 185 | 180 | 185 | +2.21% | 46,200 | 31億4804万 | +4.52% | 157.36 | 1.06 |
| 01/21 | 183 | 183 | 179 | 181 | -2.16% | 45,800 | 30億7998万 | +2.26% | 153.96 | 1.03 |
| 01/20 | 188 | 188 | 182 | 185 | -1.6% | 64,800 | 31億4804万 | +5.11% | 157.36 | 1.06 |
| 01/19 | 187 | 191 | 185 | 188 | +1.08% | 144,100 | 31億9909万 | +6.82% | 159.92 | 1.07 |
| 01/16 | 183 | 186 | 182 | 186 | +1.64% | 82,400 | 31億6506万 | +6.29% | 158.22 | 1.06 |
| 01/15 | 183 | 185 | 182 | 183 | -0.54% | 53,500 | 31億1401万 | +4.57% | 155.66 | 1.04 |
| 01/14 | 182 | 186 | 179 | 184 | +1.1% | 108,000 | 31億3103万 | +5.14% | 156.51 | 1.05 |
| 01/13 | 185 | 185 | 180 | 182 | +1.11% | 73,300 | 30億9699万 | +4% | 154.81 | 1.04 |
| 01/09 | 183 | 183 | 178 | 180 | 0% | 84,000 | 30億6296万 | +2.86% | 153.11 | 1.03 |
| 01/08 | 177 | 182 | 174 | 180 | +2.27% | 120,900 | 30億6296万 | +2.86% | 153.11 | 1.03 |
| 01/07 | 172 | 176 | 171 | 176 | +1.15% | 75,600 | 29億9490万 | +0.57% | 149.71 | 1 |
| 01/06 | 173 | 176 | 172 | 174 | +0.58% | 69,300 | 29億6086万 | -0.57% | 148.01 | 0.99 |
| 01/05 | 175 | 176 | 173 | 173 | 0% | 63,000 | 29億4385万 | -1.7% | 147.16 | 0.99 |
| 2025 | ||||||||||
| 12/30 | 172 | 174 | 171 | 173 | 0% | 36,400 | 29億4385万 | -1.7% | 98.71 | 0.99 |
| 12/29 | 177 | 177 | 172 | 173 | -1.7% | 87,900 | 29億4385万 | -2.26% | 98.71 | 0.99 |
| 12/26 | 174 | 178 | 174 | 176 | +1.15% | 90,500 | 29億9490万 | -0.56% | 100.43 | 1 |
| 12/25 | 172 | 175 | 171 | 174 | +0.58% | 94,400 | 29億6086万 | -2.25% | 99.28 | 0.99 |
| 12/24 | 173 | 174 | 171 | 173 | 0% | 80,400 | 29億4385万 | -2.81% | 98.71 | 0.99 |
| 12/23 | 172 | 173 | 171 | 173 | +0.58% | 83,900 | 29億4385万 | -3.35% | 98.71 | 0.99 |
| 12/22 | 172 | 174 | 171 | 172 | 0% | 63,600 | 29億2683万 | -3.91% | 98.14 | 0.98 |
| 12/19 | 169 | 174 | 169 | 172 | +1.18% | 80,200 | 29億2683万 | -4.44% | 98.14 | 0.98 |
| 12/18 | 170 | 171 | 166 | 170 | 0% | 92,100 | 28億9280万 | -5.56% | 97 | 0.97 |
| 12/17 | 172 | 173 | 170 | 170 | -1.16% | 44,100 | 28億9280万 | -6.08% | 97 | 0.97 |
| 12/16 | 172 | 174 | 171 | 172 | -0.58% | 54,200 | 29億2683万 | -4.97% | 98.14 | 0.98 |
| 12/15 | 173 | 174 | 172 | 173 | 0% | 48,800 | 29億4385万 | -4.95% | 98.71 | 0.99 |
| 12/12 | 175 | 175 | 173 | 173 | 0% | 36,400 | 29億4385万 | -4.95% | 98.71 | 0.99 |
| 12/11 | 178 | 179 | 173 | 173 | -2.81% | 57,000 | 29億4385万 | -4.95% | 98.71 | 0.99 |
| 12/10 | 173 | 178 | 172 | 178 | +3.49% | 59,300 | 30億2893万 | -2.2% | 101.57 | 1.02 |
| 12/09 | 174 | 176 | 172 | 172 | -2.27% | 51,200 | 29億2683万 | -5.49% | 98.14 | 0.98 |
| 12/08 | 175 | 176 | 174 | 176 | +0.57% | 53,500 | 29億9490万 | -3.3% | 100.43 | 1 |
| 12/05 | 179 | 180 | 174 | 175 | -2.78% | 62,000 | 29億7788万 | -3.85% | 99.85 | 1 |
| 12/04 | 178 | 181 | 178 | 180 | -1.1% | 68,000 | 30億6296万 | -1.1% | 102.71 | 1.03 |
| 12/03 | 183 | 183 | 180 | 182 | -0.55% | 83,800 | 30億9699万 | 0% | 103.85 | 1.04 |
| 12/02 | 185 | 186 | 183 | 183 | -0.54% | 57,800 | 31億1401万 | +0.55% | 104.42 | 1.04 |
| 12/01 | 189 | 190 | 184 | 184 | -2.65% | 61,300 | 31億3103万 | +1.1% | 104.99 | 1.05 |
| 11/28 | 187 | 191 | 186 | 189 | +1.07% | 127,800 | 32億1611万 | +4.42% | 107.84 | 1.08 |
| 11/27 | 184 | 187 | 183 | 187 | +2.19% | 51,600 | 31億8208万 | +3.31% | 106.7 | 1.07 |
| 11/26 | 183 | 185 | 183 | 183 | 0% | 56,000 | 31億1401万 | +1.1% | 104.42 | 1.04 |
| 11/25 | 188 | 190 | 183 | 183 | -1.61% | 54,300 | 31億1401万 | +1.1% | 104.42 | 1.04 |
| 11/21 | 189 | 190 | 186 | 186 | -3.13% | 72,200 | 31億6506万 | +3.33% | 106.13 | 1.06 |
| 11/20 | 183 | 193 | 183 | 192 | +4.92% | 92,300 | 32億6716万 | +6.67% | 109.56 | 1.09 |
| 11/19 | 182 | 186 | 182 | 183 | 0% | 58,500 | 31億1401万 | +1.67% | 104.42 | 1.04 |
| 11/18 | 185 | 186 | 182 | 183 | -1.08% | 133,800 | 31億1401万 | +2.23% | 104.42 | 1.04 |
| 11/17 | 194 | 195 | 184 | 185 | -6.57% | 268,100 | 31億4804万 | +3.35% | 105.56 | 1.06 |
| 11/14 | 189 | 198 | 184 | 198 | +12.5% | 539,600 | 33億6926万 | +10.61% | 112.98 | 1.13 |
| 11/13 | 183 | 183 | 175 | 176 | -4.35% | 143,600 | 29億9490万 | -1.68% | 100.43 | 1 |
| 11/12 | 182 | 186 | 182 | 184 | 0% | 75,100 | 31億3103万 | +2.79% | 104.99 | 1.05 |
| 11/11 | 184 | 184 | 179 | 184 | +0.55% | 92,700 | 31億3103万 | +2.79% | 104.99 | 1.05 |
| 11/10 | 179 | 184 | 178 | 183 | +3.39% | 68,000 | 31億1401万 | +2.23% | 104.42 | 1.04 |
| 11/07 | 177 | 178 | 174 | 177 | +1.14% | 53,000 | 30億1191万 | -1.12% | 101 | 1.01 |
| 11/06 | 178 | 178 | 172 | 175 | +1.16% | 73,800 | 29億7788万 | -2.23% | 99.85 | 1 |
| 11/05 | 175 | 175 | 169 | 173 | -1.7% | 113,000 | 29億4385万 | -3.89% | 98.71 | 0.99 |
| 11/04 | 177 | 177 | 174 | 176 | -0.56% | 52,800 | 29億9490万 | -2.76% | 100.43 | 1 |
| 10/31 | 177 | 179 | 175 | 177 | +0.57% | 70,400 | 30億1191万 | -2.75% | 101 | 1.01 |
| 10/30 | 172 | 176 | 172 | 176 | +1.73% | 96,700 | 29億9490万 | -3.83% | 100.43 | 1 |
| 10/29 | 175 | 178 | 171 | 173 | -0.57% | 134,600 | 29億4385万 | -5.98% | 98.71 | 0.99 |
| 10/28 | 178 | 179 | 174 | 174 | -3.33% | 78,300 | 29億6086万 | -6.45% | 99.28 | 0.99 |
| 10/27 | 179 | 182 | 179 | 180 | +1.12% | 52,400 | 30億6296万 | -3.74% | 102.71 | 1.03 |
| 10/24 | 182 | 182 | 177 | 178 | -1.11% | 83,900 | 30億2893万 | -4.81% | 101.57 | 1.02 |
| 10/23 | 182 | 182 | 179 | 180 | -2.17% | 81,400 | 30億6296万 | -4.26% | 102.71 | 1.03 |
| 10/22 | 181 | 185 | 180 | 184 | +2.22% | 113,400 | 31億3103万 | -2.65% | 104.99 | 1.05 |
| 10/21 | 183 | 183 | 179 | 180 | -0.55% | 119,800 | 30億6274万 | -5.26% | 102.7 | 1.03 |
| 10/20 | 178 | 182 | 178 | 181 | +4.02% | 112,800 | 30億7975万 | -5.24% | 103.27 | 1.03 |
| 10/17 | 180 | 180 | 174 | 174 | -3.33% | 47,800 | 29億6065万 | -9.38% | 99.28 | 0.99 |
| 10/16 | 182 | 182 | 179 | 180 | 0% | 55,200 | 30億6274万 | -6.74% | 102.7 | 1.03 |
| 10/15 | 174 | 180 | 174 | 180 | +4.65% | 72,900 | 30億6274万 | -7.22% | 102.7 | 1.03 |
| 10/14 | 174 | 177 | 170 | 172 | -3.37% | 276,700 | 29億2661万 | -11.79% | 98.14 | 0.98 |
| 10/10 | 184 | 184 | 178 | 178 | -4.3% | 154,900 | 30億2871万 | -9.64% | 101.56 | 1.02 |
| 10/09 | 185 | 187 | 182 | 186 | +0.54% | 71,800 | 31億6483万 | -6.06% | 106.12 | 1.06 |
| 10/08 | 185 | 188 | 183 | 185 | +0.54% | 111,600 | 31億4781万 | -7.5% | 105.55 | 1.05 |
| 10/07 | 184 | 186 | 181 | 184 | 0% | 104,600 | 31億3080万 | -8.46% | 104.98 | 1.05 |
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 | |
| 2020年 12月期 | 1,725 12/24 | 1,170 12/22 | 10,864,600 12/22 | 266億721万 | 180億4663万 | 216億4053万 12/30 |
| 2021年 12月期 | 2,571 4/22 | 527 12/21 | 12,249,200 2/16 | 406億5197万 | 84億1527万 | 95億7333万 12/30 |
| 2022年 12月期 | 730 4/7 4/6 | 313 3/15 | 28,040,700 9/6 | 120億272万 | 51億4480万 | 60億2883万 12/30 |
| 2023年 12月期 | 451 3/6 | 218 12/4 | 1,153,100 12/4 | 75億8295万 | 36億7650万 | 44億5252万 12/29 |
| 2024年 12月期 | 333 3/14 | 159 8/5 | 8,334,400 3/14 | 56億1628万 | 26億9516万 | 28億8356万 12/30 |
| 2025年 12月期 | 248 6/4 | 127 4/7 | 5,617,700 6/4 | 42億1605万 | 21億5458万 | 29億4314万 12/30 |
| 最新 | 172 2026/3/6 | 117,600 | 29億2683万 | |||
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。
