時価総額
2025/10/23～2026/03/06
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 | 1,065 | 1,118 | 1,065 | 1,102 | +1.66% | 40,300 | 173億9181万 | -6.93% | 19.27 | 4.6 |
| 03/05 | 1,080 | 1,092 | 1,060 | 1,084 | +6.27% | 81,300 | 171億774万 | -8.75% | 18.95 | 4.53 |
| 03/04 | 1,070 | 1,078 | 1,015 | 1,020 | -9.25% | 184,100 | 160億9769万 | -14.57% | 17.83 | 4.26 |
| 03/03 | 1,136 | 1,150 | 1,107 | 1,124 | -2.52% | 118,700 | 177億3902万 | -6.57% | 19.65 | 4.69 |
| 03/02 | 1,186 | 1,205 | 1,140 | 1,153 | -5.18% | 173,500 | 181億9670万 | -4.63% | 20.16 | 4.82 |
| 02/27 | 1,230 | 1,241 | 1,205 | 1,216 | -0.98% | 163,700 | 191億9097万 | +0.08% | 21.26 | 5.08 |
| 02/26 | 1,180 | 1,247 | 1,163 | 1,228 | +4.87% | 103,000 | 193億8035万 | +0.82% | 21.47 | 5.13 |
| 02/25 | 1,195 | 1,197 | 1,149 | 1,171 | -1.93% | 103,600 | 184億8078万 | -4.17% | 20.47 | 4.89 |
| 02/24 | 1,234 | 1,238 | 1,191 | 1,194 | -3.16% | 99,300 | 188億4376万 | -2.77% | 20.88 | 4.99 |
| 02/20 | 1,230 | 1,267 | 1,216 | 1,233 | +0.24% | 97,000 | 194億5926万 | -0.08% | 21.56 | 5.15 |
| 02/19 | 1,171 | 1,240 | 1,171 | 1,230 | +4.15% | 49,200 | 194億1192万 | -0.57% | 21.51 | 5.14 |
| 02/18 | 1,138 | 1,181 | 1,125 | 1,181 | +3.14% | 44,300 | 186億3860万 | -4.76% | 20.65 | 4.93 |
| 02/17 | 1,180 | 1,195 | 1,135 | 1,145 | -2.05% | 95,800 | 180億7044万 | -8.18% | 20.02 | 4.78 |
| 02/16 | 1,215 | 1,215 | 1,155 | 1,169 | -2.26% | 62,100 | 184億4921万 | -7% | 20.44 | 4.88 |
| 02/13 | 1,262 | 1,268 | 1,185 | 1,196 | -4.7% | 79,200 | 188億7533万 | -5.53% | 20.91 | 4.99 |
| 02/12 | 1,276 | 1,276 | 1,247 | 1,255 | -0.4% | 33,600 | 198億647万 | -1.41% | 21.94 | 5.24 |
| 02/10 | 1,224 | 1,265 | 1,223 | 1,260 | +3.79% | 53,200 | 198億8538万 | -1.41% | 22.03 | 5.26 |
| 02/09 | 1,224 | 1,224 | 1,201 | 1,214 | +1.68% | 37,200 | 191億5940万 | -5.3% | 21.23 | 5.07 |
| 02/06 | 1,200 | 1,200 | 1,172 | 1,194 | -0.5% | 32,200 | 188億4376万 | -7.37% | 20.88 | 4.99 |
| 02/05 | 1,184 | 1,212 | 1,176 | 1,200 | +1.78% | 32,700 | 189億3846万 | -7.55% | 20.98 | 5.01 |
| 02/04 | 1,201 | 1,204 | 1,171 | 1,179 | -2.08% | 103,100 | 186億703万 | -9.79% | 20.61 | 4.92 |
| 02/03 | 1,207 | 1,217 | 1,201 | 1,204 | +0.25% | 21,900 | 190億158万 | -8.51% | 21.05 | 5.03 |
| 02/02 | 1,215 | 1,236 | 1,200 | 1,201 | -2.36% | 50,900 | 189億5424万 | -9.29% | 21 | 5.02 |
| 01/30 | 1,219 | 1,242 | 1,212 | 1,230 | +0.9% | 23,500 | 194億1192万 | -7.66% | 21.51 | 5.14 |
| 01/29 | 1,209 | 1,228 | 1,197 | 1,219 | +0.83% | 42,900 | 192億3831万 | -8.76% | 21.31 | 5.09 |
| 01/28 | 1,241 | 1,241 | 1,198 | 1,209 | -1.39% | 132,300 | 190億8049万 | -9.91% | 21.14 | 5.05 |
| 01/27 | 1,240 | 1,245 | 1,212 | 1,226 | -0.73% | 46,900 | 193億4879万 | -8.85% | 21.44 | 5.12 |
| 01/26 | 1,279 | 1,279 | 1,227 | 1,235 | -4.19% | 69,700 | 194億9083万 | -8.38% | 21.59 | 5.16 |
| 01/23 | 1,287 | 1,305 | 1,268 | 1,289 | +0.23% | 55,100 | 203億4306万 | -4.52% | 22.54 | 5.38 |
| 01/22 | 1,305 | 1,313 | 1,282 | 1,286 | -1.38% | 35,700 | 202億9571万 | -4.81% | 22.48 | 5.37 |
| 01/21 | 1,313 | 1,317 | 1,302 | 1,304 | -2.18% | 43,400 | 205億7979万 | -3.26% | 22.8 | 5.45 |
| 01/20 | 1,319 | 1,358 | 1,317 | 1,333 | +0.83% | 28,800 | 210億3747万 | -0.82% | 23.31 | 5.57 |
| 01/19 | 1,320 | 1,338 | 1,296 | 1,322 | -0.6% | 54,900 | 208億6387万 | -1.42% | 23.11 | 5.52 |
| 01/16 | 1,310 | 1,332 | 1,295 | 1,330 | +1.53% | 47,000 | 209億9012万 | -0.67% | 23.25 | 5.55 |
| 01/15 | 1,315 | 1,316 | 1,289 | 1,310 | -0.08% | 38,200 | 206億7448万 | -2.24% | 22.9 | 5.47 |
| 01/14 | 1,354 | 1,360 | 1,308 | 1,311 | -3.18% | 67,400 | 206億9026万 | -2.38% | 22.92 | 5.47 |
| 01/13 | 1,407 | 1,409 | 1,351 | 1,354 | -2.66% | 77,900 | 213億6889万 | +0.45% | 23.67 | 5.65 |
| 01/09 | 1,399 | 1,440 | 1,390 | 1,391 | -0.43% | 84,500 | 219億5283万 | +3.04% | 24.32 | 5.81 |
| 01/08 | 1,391 | 1,400 | 1,383 | 1,397 | +1.23% | 30,300 | 220億4752万 | +3.48% | 24.43 | 5.83 |
| 01/07 | 1,353 | 1,384 | 1,353 | 1,380 | +1.32% | 43,300 | 217億7922万 | +2.07% | 24.13 | 5.76 |
| 01/06 | 1,374 | 1,393 | 1,361 | 1,362 | -0.87% | 37,700 | 214億9515万 | +0.59% | 23.81 | 5.69 |
| 01/05 | 1,414 | 1,414 | 1,358 | 1,374 | -1.51% | 67,000 | 216億8453万 | +1.48% | 24.02 | 5.74 |
| 2025 |
| 12/30 | 1,405 | 1,414 | 1,377 | 1,395 | -1.76% | 59,700 | 220億1595万 | +3.1% | 24.39 | 5.83 |
| 12/29 | 1,416 | 1,424 | 1,401 | 1,420 | +0.57% | 48,900 | 224億1051万 | +5.26% | 24.83 | 5.93 |
| 12/26 | 1,391 | 1,419 | 1,386 | 1,412 | +0.93% | 86,900 | 222億8425万 | +4.9% | 24.69 | 5.9 |
| 12/25 | 1,400 | 1,420 | 1,388 | 1,399 | -1.27% | 75,800 | 220億7908万 | +4.4% | 24.46 | 5.84 |
| 12/24 | 1,395 | 1,439 | 1,384 | 1,417 | +1.5% | 128,600 | 223億6316万 | +6.14% | 24.77 | 5.92 |
| 12/23 | 1,335 | 1,412 | 1,335 | 1,396 | +4.57% | 145,400 | 220億3174万 | +5.12% | 24.41 | 5.83 |
| 12/22 | 1,355 | 1,362 | 1,326 | 1,335 | -1.18% | 67,000 | 210億6903万 | +0.45% | 23.34 | 5.58 |
| 12/19 | 1,296 | 1,354 | 1,294 | 1,351 | +5.14% | 124,500 | 213億2154万 | +1.27% | 23.62 | 5.64 |
| 12/18 | 1,302 | 1,316 | 1,281 | 1,285 | -2.43% | 34,400 | 202億7993万 | -4.03% | 22.47 | 5.37 |
| 12/17 | 1,276 | 1,317 | 1,260 | 1,317 | +2.41% | 63,000 | 207億8495万 | -2.37% | 23.03 | 5.5 |
| 12/16 | 1,281 | 1,321 | 1,274 | 1,286 | -1.08% | 51,400 | 202億9571万 | -5.09% | 22.48 | 5.37 |
| 12/15 | 1,220 | 1,300 | 1,220 | 1,300 | +6.56% | 105,200 | 205億1666万 | -4.48% | 22.73 | 5.43 |
| 12/12 | 1,199 | 1,223 | 1,198 | 1,220 | +1.75% | 113,900 | 192億5410万 | -10.69% | 21.33 | 5.09 |
| 12/11 | 1,260 | 1,271 | 1,199 | 1,199 | -4.61% | 191,600 | 189億2267万 | -12.8% | 20.96 | 5.01 |
| 12/10 | 1,280 | 1,295 | 1,247 | 1,257 | -1.8% | 121,400 | 198億3803万 | -9.18% | 21.98 | 5.25 |
| 12/09 | 1,317 | 1,325 | 1,276 | 1,280 | -4.62% | 218,800 | 202億102万 | -8.18% | 22.38 | 5.35 |
| 12/08 | 1,400 | 1,420 | 1,328 | 1,342 | -2.96% | 335,700 | 211億7951万 | -4.21% | 23.46 | 5.6 |
| 12/05 | 1,445 | 1,445 | 1,377 | 1,383 | -4.49% | 170,200 | 218億2657万 | -1.78% | 24.18 | 5.78 |
| 12/04 | 1,404 | 1,471 | 1,404 | 1,448 | +3.28% | 109,700 | 228億5240万 | +2.26% | 25.32 | 6.05 |
| 12/03 | 1,400 | 1,425 | 1,395 | 1,402 | +0.5% | 44,800 | 221億2643万 | -1.54% | 24.51 | 5.86 |
| 12/02 | 1,426 | 1,429 | 1,382 | 1,395 | -3.13% | 67,300 | 220億1595万 | -2.58% | 24.39 | 5.83 |
| 12/01 | 1,451 | 1,460 | 1,417 | 1,440 | -0.07% | 75,300 | 227億2615万 | -0.14% | 25.18 | 6.01 |
| 11/28 | 1,375 | 1,456 | 1,370 | 1,441 | +5.8% | 156,400 | 227億4193万 | -1.23% | 25.19 | 6.02 |
| 11/27 | 1,352 | 1,379 | 1,345 | 1,362 | +1.64% | 59,400 | 214億9515万 | - | 23.81 | 5.69 |
| 11/26 | 1,312 | 1,343 | 1,309 | 1,340 | +2.37% | 59,000 | 211億4794万 | - | 23.43 | 5.6 |
| 11/25 | 1,307 | 1,330 | 1,294 | 1,309 | -1.13% | 86,300 | 206億5870万 | - | 22.89 | 5.47 |
| 11/21 | 1,231 | 1,326 | 1,221 | 1,324 | +5.08% | 140,000 | 208億9543万 | - | 23.15 | 5.53 |
| 11/20 | 1,283 | 1,289 | 1,245 | 1,260 | -1.56% | 106,900 | 198億8538万 | - | 22.03 | 5.26 |
| 11/19 | 1,259 | 1,295 | 1,225 | 1,280 | +1.75% | 124,500 | 202億102万 | - | 22.38 | 5.35 |
| 11/18 | 1,389 | 1,404 | 1,252 | 1,258 | -10.65% | 485,500 | 198億5381万 | - | 21.99 | 5.25 |
| 11/17 | 1,450 | 1,451 | 1,395 | 1,408 | -3.16% | 124,500 | 222億2112万 | - | 24.62 | 5.88 |
| 11/14 | 1,481 | 1,496 | 1,453 | 1,454 | -2.42% | 77,600 | 229億4710万 | - | 25.42 | 6.07 |
| 11/13 | 1,512 | 1,525 | 1,485 | 1,490 | -2.1% | 60,300 | 235億1525万 | - | 26.05 | 6.22 |
| 11/12 | 1,498 | 1,522 | 1,474 | 1,522 | +2.7% | 107,000 | 240億2028万 | - | 26.61 | 6.36 |
| 11/11 | 1,429 | 1,505 | 1,429 | 1,482 | +3.78% | 137,200 | 233億8899万 | - | 25.91 | 6.19 |
| 11/10 | 1,437 | 1,437 | 1,411 | 1,428 | +0.07% | 48,300 | 225億3676万 | - | 24.97 | 5.96 |
| 11/07 | 1,426 | 1,467 | 1,406 | 1,427 | -1.52% | 99,400 | 225億2098万 | - | 24.95 | 5.96 |
| 11/06 | 1,438 | 1,476 | 1,404 | 1,449 | +1.68% | 116,300 | 228億6819万 | - | 25.33 | 6.05 |
| 11/05 | 1,481 | 1,481 | 1,393 | 1,425 | -4.62% | 190,300 | 224億8942万 | - | 24.91 | 5.95 |
| 11/04 | 1,448 | 1,514 | 1,429 | 1,494 | +2.68% | 130,100 | 235億7838万 | - | 26.12 | 6.24 |
| 10/31 | 1,526 | 1,555 | 1,438 | 1,455 | -4.84% | 296,500 | 229億6288万 | - | 25.44 | 6.08 |
| 10/30 | 1,521 | 1,587 | 1,480 | 1,529 | -3.04% | 264,200 | 241億3075万 | - | 26.73 | 6.39 |
| 10/29 | 1,671 | 1,693 | 1,577 | 1,577 | -4.54% | 320,400 | 248億8829万 | - | 27.57 | 6.59 |
| 10/28 | 1,602 | 1,706 | 1,601 | 1,652 | +3.38% | 465,900 | 260億7194万 | - | 28.88 | 6.9 |
| 10/27 | 1,620 | 1,678 | 1,562 | 1,598 | -3.15% | 711,500 | 252億1971万 | - | 27.94 | 6.67 |
| 10/24 | 1,860 | 1,870 | 1,639 | 1,650 | -11.29% | 1,941,800 | 260億4038万 | - | 28.85 | 6.89 |
| 10/23 | 1,914 | 1,990 | 1,793 | 1,860 | 0% | 9,042,700 | 293億5461万 | - | 32.52 | 7.77 |
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。
